{"timestamp": "2026-11-04 22:26:17", "data": {"options": [{"option": "UNH261106C00215000", "bid": 193.4, "bid_size": 19.0, "ask": 198.55, "ask_size": 9.0, "iv": 4.8523, "open_interest": 14.0, "volume": 9.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0235, "theo": 194.4216, "change": 5.5, "open": 184.41, "high": 192.41, "low": 183.5, "tick": "up", "last_trade_price": 192.35, "last_trade_time": "2026-11-04T12:15:35", "percent_change": 2.94353, "prev_day_close": 186.850006103516}, {"option": "UNH261106P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 2.5709, "open_interest": 102.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.01, "last_trade_time": "2026-11-02T09:36:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNH261106C00220000", "bid": 187.15, "bid_size": 108.0, "ask": 193.4, "ask_size": 11.0, "iv": 4.2401, "open_interest": 7.0, "volume": 35.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0241, "theo": 189.4242, "change": 4.825, "open": 179.49, "high": 187.46, "low": 178.58, "tick": "up", "last_trade_price": 187.35, "last_trade_time": "2026-11-04T12:15:35", "percent_change": 2.64348, "prev_day_close": 182.524993896484}, {"option": "UNH261106P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 2.4834, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "2026-10-26T14:10:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNH261106C00225000", "bid": 182.45, "bid_size": 138.0, "ask": 188.55, "ask_size": 14.0, "iv": 4.263, "open_interest": 10.0, "volume": 28.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0246, "theo": 184.4267, "change": 6.655, "open": 175.02, "high": 183.08, "low": 174.3, "tick": "up", "last_trade_price": 183.08, "last_trade_time": "2026-11-04T13:20:41", "percent_change": 3.77214, "prev_day_close": 176.425003051758}, {"option": "UNH261106P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 2.6657, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T15:31:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH261106C00230000", "bid": 177.3, "bid_size": 107.0, "ask": 183.4, "ask_size": 11.0, "iv": 4.0203, "open_interest": 3.0, "volume": 22.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0252, "theo": 179.4293, "change": 5.615, "open": 172.8, "high": 178.38, "low": 171.27, "tick": "down", "last_trade_price": 178.14, "last_trade_time": "2026-11-04T13:22:23", "percent_change": 3.2546, "prev_day_close": 172.524993896484}, {"option": "UNH261106P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 2.314, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T14:11:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNH261106C00235000", "bid": 173.4, "bid_size": 9.0, "ask": 178.4, "ask_size": 11.0, "iv": 4.2168, "open_interest": 7.0, "volume": 28.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0257, "theo": 174.4319, "change": 5.635, "open": 167.8, "high": 173.47, "low": 164.02, "tick": "down", "last_trade_price": 173.16, "last_trade_time": "2026-11-04T13:22:23", "percent_change": 3.36368, "prev_day_close": 167.524993896484}, {"option": "UNH261106P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 2.232, "open_interest": 44.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "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": 0.01, "last_trade_time": "2026-10-29T10:10:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNH261106C00240000", "bid": 167.15, "bid_size": 103.0, "ask": 173.4, "ask_size": 11.0, "iv": 3.7014, "open_interest": 10.0, "volume": 40.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0263, "theo": 169.4345, "change": 6.14, "open": 160.34, "high": 168.04, "low": 159.06, "tick": "up", "last_trade_price": 168.04, "last_trade_time": "2026-11-04T12:53:40", "percent_change": 3.79246, "prev_day_close": 161.900001525879}, {"option": "UNH261106P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 2.3946, "open_interest": 13.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T15:01:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH261106C00245000", "bid": 162.3, "bid_size": 99.0, "ask": 168.4, "ask_size": 9.0, "iv": 3.6244, "open_interest": 11.0, "volume": 46.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0268, "theo": 164.4371, "change": 6.05, "open": 155.42, "high": 163.15, "low": 153.56, "tick": "up", "last_trade_price": 163.15, "last_trade_time": "2026-11-04T13:18:46", "percent_change": 3.85105, "prev_day_close": 157.099998474121}, {"option": "UNH261106P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1.0, "iv": 2.0728, "open_interest": 8.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:05:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNH261106C00250000", "bid": 158.65, "bid_size": 6.0, "ask": 163.4, "ask_size": 9.0, "iv": 3.8628, "open_interest": 5.0, "volume": 16.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0274, "theo": 159.4397, "change": 5.575, "open": 152.36, "high": 158.15, "low": 148.64, "tick": "up", "last_trade_price": 158.15, "last_trade_time": "2026-11-04T13:18:46", "percent_change": 3.65394, "prev_day_close": 152.574996948242}, {"option": "UNH261106P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 2.1008, "open_interest": 123.0, "volume": 4.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:44:10", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "UNH261106C00255000", "bid": 152.15, "bid_size": 104.0, "ask": 158.4, "ask_size": 7.0, "iv": 3.3247, "open_interest": 2.0, "volume": 6.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0279, "theo": 154.4423, "change": -1.83, "open": 147.44, "high": 147.77, "low": 144.45, "tick": "up", "last_trade_price": 145.82, "last_trade_time": "2026-11-04T10:48:24", "percent_change": -1.23941, "prev_day_close": 147.649993896484}, {"option": "UNH261106P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.181, "open_interest": 48.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:29:48", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "UNH261106C00260000", "bid": 148.65, "bid_size": 7.0, "ask": 153.4, "ask_size": 7.0, "iv": 3.5964, "open_interest": 2.0, "volume": 4.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0284, "theo": 149.445, "change": -1.855, "open": 142.85, "high": 142.85, "low": 139.53, "tick": "up", "last_trade_price": 140.82, "last_trade_time": "2026-11-04T10:48:24", "percent_change": -1.30015, "prev_day_close": 142.674995422363}, {"option": "UNH261106P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 5.0, "iv": 2.803, "open_interest": 41.0, "volume": 20.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.06, "open": 0.04, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:29:48", "percent_change": 600.0, "prev_day_close": 0.00999999977648258}, {"option": "UNH261106C00265000", "bid": 142.5, "bid_size": 91.0, "ask": 148.4, "ask_size": 11.0, "iv": 3.1878, "open_interest": 2.0, "volume": 8.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.029, "theo": 144.4477, "change": 11.875, "open": 133.91, "high": 149.55, "low": 133.91, "tick": "up", "last_trade_price": 149.55, "last_trade_time": "2026-11-04T15:36:02", "percent_change": 8.62539, "prev_day_close": 137.674995422363}, {"option": "UNH261106P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 21.0, "iv": 3.0822, "open_interest": 9.0, "volume": 8.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": -2.14, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:44:24", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "UNH261106C00270000", "bid": 137.15, "bid_size": 101.0, "ask": 143.45, "ask_size": 9.0, "iv": 2.9828, "open_interest": 2.0, "volume": 8.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0296, "theo": 139.4505, "change": 11.895, "open": 128.99, "high": 144.57, "low": 128.99, "tick": "up", "last_trade_price": 144.57, "last_trade_time": "2026-11-04T15:36:02", "percent_change": 8.96552, "prev_day_close": 132.674995422363}, {"option": "UNH261106P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 1.7, "open_interest": 152.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T13:02:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNH261106C00275000", "bid": 132.15, "bid_size": 101.0, "ask": 138.45, "ask_size": 7.0, "iv": 2.8673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0301, "theo": 134.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.674999237061}, {"option": "UNH261106P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.0665, "open_interest": 128.0, "volume": 32.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": -0.005, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:44:36", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "UNH261106C00280000", "bid": 128.7, "bid_size": 6.0, "ask": 133.45, "ask_size": 7.0, "iv": 3.1091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0306, "theo": 129.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.674999237061}, {"option": "UNH261106P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.5598, "open_interest": 64.0, "volume": 18.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0028, "change": 0.01, "open": 0.07, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:45:48", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "UNH261106C00285000", "bid": 122.8, "bid_size": 82.0, "ask": 128.45, "ask_size": 7.0, "iv": 2.8021, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0312, "theo": 124.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.3, "last_trade_time": "2026-11-03T13:31:35", "percent_change": 0.0, "prev_day_close": 117.574996948242}, {"option": "UNH261106P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7007, "open_interest": 265.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:01:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UNH261106C00290000", "bid": 117.7, "bid_size": 85.0, "ask": 123.45, "ask_size": 7.0, "iv": 2.6647, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0317, "theo": 119.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.4, "last_trade_time": "2026-11-03T13:31:35", "percent_change": 0.0, "prev_day_close": 112.649997711182}, {"option": "UNH261106P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 1.4241, "open_interest": 44.0, "volume": 21.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:00:20", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH261106C00295000", "bid": 112.2, "bid_size": 103.0, "ask": 118.45, "ask_size": 7.0, "iv": 2.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0323, "theo": 114.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.625}, {"option": "UNH261106P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.3577, "open_interest": 61.0, "volume": 35.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0043, "rho": 0.0, "theo": 0.0043, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:53:27", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH261106C00300000", "bid": 107.8, "bid_size": 81.0, "ask": 113.45, "ask_size": 11.0, "iv": 2.461, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0328, "theo": 109.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.06, "last_trade_time": "2026-10-23T11:25:49", "percent_change": 0.0, "prev_day_close": 101.925003051758}, {"option": "UNH261106P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 26.0, "iv": 1.931, "open_interest": 72.0, "volume": 21.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:04:57", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH261106C00305000", "bid": 102.2, "bid_size": 175.0, "ask": 108.9, "ask_size": 23.0, "iv": 2.3302, "open_interest": 10.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0334, "theo": 104.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.3, "last_trade_time": "2026-10-08T10:06:07", "percent_change": 0.0, "prev_day_close": 97.2250022888184}, {"option": "UNH261106P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 89.0, "iv": 2.0407, "open_interest": 456.0, "volume": 8.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0058, "rho": 0.0, "theo": 0.0059, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:05:04", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH261106C00310000", "bid": 97.55, "bid_size": 96.0, "ask": 102.3, "ask_size": 11.0, "iv": 1.9001, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0339, "theo": 99.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.95, "last_trade_time": "2026-10-27T11:20:46", "percent_change": 0.0, "prev_day_close": 92.6499977111816}, {"option": "UNH261106P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 14.0, "iv": 2.5595, "open_interest": 153.0, "volume": 8.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0068, "rho": 0.0, "theo": 0.0069, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:04:40", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "UNH261106C00315000", "bid": 92.2, "bid_size": 101.0, "ask": 98.45, "ask_size": 7.0, "iv": 2.0123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0344, "theo": 94.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6750030517578}, {"option": "UNH261106P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 9.0, "iv": 2.4678, "open_interest": 188.0, "volume": 7.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0009, "theta": -0.008, "rho": 0.0, "theo": 0.0081, "change": -0.01, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:17:10", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH261106C00320000", "bid": 88.45, "bid_size": 11.0, "ask": 93.45, "ask_size": 11.0, "iv": 2.1339, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.035, "theo": 89.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.05, "last_trade_time": "2026-10-02T11:44:30", "percent_change": 0.0, "prev_day_close": 82.7249984741211}, {"option": "UNH261106P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 107.0, "iv": 2.3748, "open_interest": 202.0, "volume": 11.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0095, "rho": 0.0, "theo": 0.0095, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:37:22", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "UNH261106C00325000", "bid": 82.35, "bid_size": 103.0, "ask": 88.45, "ask_size": 7.0, "iv": 1.8378, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0008, "rho": 0.0355, "theo": 84.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-10-08T15:58:53", "percent_change": 0.0, "prev_day_close": 76.4749984741211}, {"option": "UNH261106P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 87.0, "iv": 1.1621, "open_interest": 233.0, "volume": 4.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0113, "rho": -0.0001, "theo": 0.0113, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:41:15", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "UNH261106C00330000", "bid": 77.85, "bid_size": 81.0, "ask": 83.45, "ask_size": 9.0, "iv": 1.8229, "open_interest": 10.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0035, "rho": 0.036, "theo": 79.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.32, "last_trade_time": "2026-11-03T13:56:01", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "UNH261106P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 169.0, "iv": 1.4249, "open_interest": 1374.0, "volume": 44.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0134, "rho": -0.0001, "theo": 0.0135, "change": 0.065, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:37:39", "percent_change": 260.0, "prev_day_close": 0.0249999994412065}, {"option": "UNH261106C00335000", "bid": 73.5, "bid_size": 10.0, "ask": 78.45, "ask_size": 9.0, "iv": 1.8139, "open_interest": 12.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0068, "rho": 0.0366, "theo": 74.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-10-12T10:06:39", "percent_change": 0.0, "prev_day_close": 67.5500030517578}, {"option": "UNH261106P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 234.0, "iv": 1.2196, "open_interest": 186.0, "volume": 1.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0019, "theta": -0.016, "rho": -0.0001, "theo": 0.0162, "change": -0.05, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:09:03", "percent_change": -83.3333, "prev_day_close": 0.0599999995902181}, {"option": "UNH261106C00340000", "bid": 67.75, "bid_size": 84.0, "ask": 73.45, "ask_size": 15.0, "iv": 1.5996, "open_interest": 4.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0107, "rho": 0.0371, "theo": 69.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.93, "last_trade_time": "2026-10-22T11:47:46", "percent_change": 0.0, "prev_day_close": 62.7750015258789}, {"option": "UNH261106P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 192.0, "iv": 1.0217, "open_interest": 325.0, "volume": 65.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0193, "rho": -0.0001, "theo": 0.0195, "change": -0.045, "open": 0.44, "high": 0.44, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:56:39", "percent_change": -81.8182, "prev_day_close": 0.0549999987706542}, {"option": "UNH261106C00345000", "bid": 63.65, "bid_size": 15.0, "ask": 68.5, "ask_size": 15.0, "iv": 1.6242, "open_interest": 6.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0154, "rho": 0.0376, "theo": 64.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.35, "last_trade_time": "2026-10-22T11:39:35", "percent_change": 0.0, "prev_day_close": 56.5749988555908}, {"option": "UNH261106P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 56.0, "iv": 0.8146, "open_interest": 242.0, "volume": 122.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0234, "rho": -0.0001, "theo": 0.0237, "change": -0.075, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:34:57", "percent_change": -88.2353, "prev_day_close": 0.0849999999627471}, {"option": "UNH261106C00350000", "bid": 58.6, "bid_size": 15.0, "ask": 63.5, "ask_size": 14.0, "iv": 1.5107, "open_interest": 8.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0214, "rho": 0.0381, "theo": 59.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.57, "last_trade_time": "2026-10-26T09:39:28", "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "UNH261106P00350000", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 29.0, "iv": 0.7904, "open_interest": 173.0, "volume": 24.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0288, "rho": -0.0002, "theo": 0.0292, "change": -0.115, "open": 0.76, "high": 0.76, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:31:32", "percent_change": -92.0, "prev_day_close": 0.125000001862645}, {"option": "UNH261106C00355000", "bid": 52.25, "bid_size": 103.0, "ask": 58.5, "ask_size": 19.0, "iv": 1.2306, "open_interest": 9.0, "volume": 8.0, "delta": 0.9948, "gamma": 0.0006, "vega": 0.0046, "theta": -0.0291, "rho": 0.0386, "theo": 54.5269, "change": 8.405, "open": 54.19, "high": 55.08, "low": 54.19, "tick": "no_change", "last_trade_price": 55.08, "last_trade_time": "2026-11-04T13:33:09", "percent_change": 18.0075, "prev_day_close": 46.6749992370606}, {"option": "UNH261106P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.7395, "open_interest": 432.0, "volume": 110.0, "delta": -0.0052, "gamma": 0.0006, "vega": 0.0046, "theta": -0.0359, "rho": -0.0002, "theo": 0.0365, "change": -0.15, "open": 0.19, "high": 0.25, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:47:34", "percent_change": -75.0, "prev_day_close": 0.200000006705523}, {"option": "UNH261106C00360000", "bid": 47.95, "bid_size": 122.0, "ask": 53.65, "ask_size": 22.0, "iv": 1.2413, "open_interest": 36.0, "volume": 8.0, "delta": 0.9931, "gamma": 0.0009, "vega": 0.0059, "theta": -0.0396, "rho": 0.0391, "theo": 49.5397, "change": 7.86, "open": 49.27, "high": 50.16, "low": 49.23, "tick": "no_change", "last_trade_price": 50.16, "last_trade_time": "2026-11-04T13:33:09", "percent_change": 18.5816, "prev_day_close": 42.2999992370606}, {"option": "UNH261106P00360000", "bid": 0.01, "bid_size": 49.0, "ask": 0.36, "ask_size": 127.0, "iv": 0.8513, "open_interest": 1786.0, "volume": 219.0, "delta": -0.0069, "gamma": 0.0009, "vega": 0.0059, "theta": -0.0458, "rho": -0.0003, "theo": 0.0467, "change": -0.26, "open": 0.97, "high": 0.97, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:24:40", "percent_change": -89.6552, "prev_day_close": 0.28999999910593}, {"option": "UNH261106C00365000", "bid": 43.35, "bid_size": 25.0, "ask": 48.65, "ask_size": 18.0, "iv": 1.1801, "open_interest": 26.0, "volume": 1.0, "delta": 0.9905, "gamma": 0.0012, "vega": 0.0078, "theta": -0.055, "rho": 0.0395, "theo": 44.5576, "change": 8.18, "open": 45.13, "high": 45.13, "low": 45.13, "tick": "down", "last_trade_price": 45.13, "last_trade_time": "2026-11-04T13:54:37", "percent_change": 22.138, "prev_day_close": 36.9499988555908}, {"option": "UNH261106P00365000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.6456, "open_interest": 516.0, "volume": 276.0, "delta": -0.0095, "gamma": 0.0012, "vega": 0.0078, "theta": -0.0606, "rho": -0.0004, "theo": 0.0623, "change": -0.415, "open": 0.55, "high": 0.62, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:35:43", "percent_change": -97.6471, "prev_day_close": 0.424999997019768}, {"option": "UNH261106C00367500", "bid": 41.0, "bid_size": 11.0, "ask": 46.05, "ask_size": 11.0, "iv": 1.1319, "open_interest": 1.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0015, "vega": 0.0091, "theta": -0.0656, "rho": 0.0397, "theo": 42.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-11-02T09:50:09", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "UNH261106P00367500", "bid": 0.04, "bid_size": 16.0, "ask": 0.19, "ask_size": 91.0, "iv": 0.6825, "open_interest": 52.0, "volume": 93.0, "delta": -0.0113, "gamma": 0.0015, "vega": 0.0091, "theta": -0.071, "rho": -0.0005, "theo": 0.0733, "change": -0.51, "open": 0.63, "high": 0.82, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:16:01", "percent_change": -91.0714, "prev_day_close": 0.560000002384186}, {"option": "UNH261106C00370000", "bid": 38.55, "bid_size": 46.0, "ask": 43.55, "ask_size": 12.0, "iv": 1.088, "open_interest": 208.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0018, "vega": 0.0107, "theta": -0.0793, "rho": 0.0399, "theo": 39.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.02, "last_trade_time": "2026-11-02T13:55:12", "percent_change": 0.0, "prev_day_close": 31.7499990463257}, {"option": "UNH261106P00370000", "bid": 0.06, "bid_size": 68.0, "ask": 0.13, "ask_size": 96.0, "iv": 0.6282, "open_interest": 1209.0, "volume": 136.0, "delta": -0.0136, "gamma": 0.0018, "vega": 0.0107, "theta": -0.0844, "rho": -0.0006, "theo": 0.0876, "change": -0.52, "open": 1.22, "high": 1.22, "low": 0.03, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:57:40", "percent_change": -77.6119, "prev_day_close": 0.6700000166893}, {"option": "UNH261106C00372500", "bid": 35.5, "bid_size": 76.0, "ask": 41.1, "ask_size": 46.0, "iv": 0.9814, "open_interest": 3.0, "volume": 1.0, "delta": 0.9834, "gamma": 0.0022, "vega": 0.0127, "theta": -0.0973, "rho": 0.04, "theo": 37.1057, "change": 9.74, "open": 40.84, "high": 40.84, "low": 40.84, "tick": "up", "last_trade_price": 40.84, "last_trade_time": "2026-11-04T14:32:43", "percent_change": 31.3183, "prev_day_close": 31.0999994277954}, {"option": "UNH261106P00372500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 27.0, "iv": 0.5827, "open_interest": 270.0, "volume": 641.0, "delta": -0.0167, "gamma": 0.0022, "vega": 0.0128, "theta": -0.1021, "rho": -0.0007, "theo": 0.1069, "change": -0.79, "open": 1.33, "high": 1.33, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:28:09", "percent_change": -92.9412, "prev_day_close": 0.850000023841858}, {"option": "UNH261106C00375000", "bid": 33.5, "bid_size": 32.0, "ask": 38.7, "ask_size": 94.0, "iv": 0.9846, "open_interest": 262.0, "volume": 1.0, "delta": 0.9793, "gamma": 0.0028, "vega": 0.0154, "theta": -0.1212, "rho": 0.0401, "theo": 34.6331, "change": -3.95, "open": 23.75, "high": 23.75, "low": 23.75, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-11-04T10:26:35", "percent_change": -14.2599, "prev_day_close": 27.7000007629395}, {"option": "UNH261106P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 110.0, "iv": 0.6238, "open_interest": 885.0, "volume": 207.0, "delta": -0.0207, "gamma": 0.0028, "vega": 0.0154, "theta": -0.1255, "rho": -0.0009, "theo": 0.1327, "change": -0.97, "open": 1.55, "high": 1.82, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:54:05", "percent_change": -92.381, "prev_day_close": 1.04999998211861}, {"option": "UNH261106C00377500", "bid": 31.4, "bid_size": 19.0, "ask": 36.25, "ask_size": 41.0, "iv": 0.9677, "open_interest": 24.0, "volume": 12.0, "delta": 0.9738, "gamma": 0.0035, "vega": 0.0187, "theta": -0.1535, "rho": 0.0402, "theo": 32.1703, "change": 8.645, "open": 20.35, "high": 33.62, "low": 18.15, "tick": "up", "last_trade_price": 33.62, "last_trade_time": "2026-11-04T14:18:44", "percent_change": 34.6146, "prev_day_close": 24.9750003814697}, {"option": "UNH261106P00377500", "bid": 0.14, "bid_size": 41.0, "ask": 0.21, "ask_size": 12.0, "iv": 0.5711, "open_interest": 401.0, "volume": 877.0, "delta": -0.0262, "gamma": 0.0035, "vega": 0.0187, "theta": -0.1574, "rho": -0.0012, "theo": 0.1687, "change": -1.34, "open": 1.67, "high": 1.96, "low": 0.06, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:48:51", "percent_change": -90.5405, "prev_day_close": 1.47999995946884}, {"option": "UNH261106C00380000", "bid": 27.85, "bid_size": 186.0, "ask": 33.8, "ask_size": 81.0, "iv": 0.8284, "open_interest": 79.0, "volume": 27.0, "delta": 0.9664, "gamma": 0.0044, "vega": 0.023, "theta": -0.197, "rho": 0.0401, "theo": 29.7218, "change": -3.525, "open": 16.45, "high": 20.9, "low": 15.91, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-11-04T09:59:59", "percent_change": -15.048, "prev_day_close": 23.4250001907349}, {"option": "UNH261106P00380000", "bid": 0.18, "bid_size": 32.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.5622, "open_interest": 711.0, "volume": 1143.0, "delta": -0.0336, "gamma": 0.0044, "vega": 0.023, "theta": -0.2007, "rho": -0.0015, "theo": 0.2189, "change": -1.51, "open": 1.7, "high": 2.56, "low": 0.08, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:54:41", "percent_change": -89.3491, "prev_day_close": 1.68999999761581}, {"option": "UNH261106C00382500", "bid": 25.7, "bid_size": 135.0, "ask": 31.35, "ask_size": 38.0, "iv": 0.8084, "open_interest": 31.0, "volume": 129.0, "delta": 0.9564, "gamma": 0.0056, "vega": 0.0284, "theta": -0.2555, "rho": 0.0399, "theo": 27.2932, "change": -0.975, "open": 14.55, "high": 20.85, "low": 13.8, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-11-04T10:04:53", "percent_change": -4.46735, "prev_day_close": 21.8249998092651}, {"option": "UNH261106P00382500", "bid": 0.17, "bid_size": 223.0, "ask": 0.73, "ask_size": 223.0, "iv": 0.5911, "open_interest": 405.0, "volume": 128.0, "delta": -0.0436, "gamma": 0.0056, "vega": 0.0284, "theta": -0.2589, "rho": -0.0019, "theo": 0.2892, "change": -1.905, "open": 1.92, "high": 3.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:40:53", "percent_change": -93.154, "prev_day_close": 2.0450000166893}, {"option": "UNH261106C00385000", "bid": 24.05, "bid_size": 25.0, "ask": 28.1, "ask_size": 62.0, "iv": 0.7611, "open_interest": 64.0, "volume": 84.0, "delta": 0.9431, "gamma": 0.0071, "vega": 0.0351, "theta": -0.3327, "rho": 0.0396, "theo": 24.8922, "change": 1.725, "open": 13.95, "high": 20.45, "low": 12.4, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-11-04T11:34:39", "percent_change": 9.23695, "prev_day_close": 18.6750001907349}, {"option": "UNH261106P00385000", "bid": 0.37, "bid_size": 7.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.5294, "open_interest": 1387.0, "volume": 717.0, "delta": -0.0569, "gamma": 0.0071, "vega": 0.0351, "theta": -0.3358, "rho": -0.0025, "theo": 0.3869, "change": -2.215, "open": 4.0, "high": 4.0, "low": 0.1, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T15:57:33", "percent_change": -85.3565, "prev_day_close": 2.59500002861023}, {"option": "UNH261106C00387500", "bid": 20.8, "bid_size": 168.0, "ask": 25.8, "ask_size": 95.0, "iv": 0.6632, "open_interest": 6.0, "volume": 106.0, "delta": 0.9256, "gamma": 0.0089, "vega": 0.0432, "theta": -0.4323, "rho": 0.0391, "theo": 22.5284, "change": 2.315, "open": 12.8, "high": 19.9, "low": 10.25, "tick": "up", "last_trade_price": 19.04, "last_trade_time": "2026-11-04T11:52:23", "percent_change": 13.8416, "prev_day_close": 16.7249994277954}, {"option": "UNH261106P00387500", "bid": 0.5, "bid_size": 3.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.5157, "open_interest": 776.0, "volume": 678.0, "delta": -0.0744, "gamma": 0.0089, "vega": 0.0432, "theta": -0.4351, "rho": -0.0033, "theo": 0.5219, "change": -2.56, "open": 3.85, "high": 4.75, "low": 0.19, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:57:11", "percent_change": -83.6601, "prev_day_close": 3.05999994277954}, {"option": "UNH261106C00390000", "bid": 20.05, "bid_size": 1.0, "ask": 20.45, "ask_size": 1.0, "iv": 0.507, "open_interest": 130.0, "volume": 64.0, "delta": 0.9031, "gamma": 0.011, "vega": 0.0526, "theta": -0.5567, "rho": 0.0383, "theo": 20.2138, "change": 4.675, "open": 12.65, "high": 19.6, "low": 11.05, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T13:08:27", "percent_change": 31.3233, "prev_day_close": 14.9249997138977}, {"option": "UNH261106P00390000", "bid": 0.68, "bid_size": 5.0, "ask": 0.72, "ask_size": 1.0, "iv": 0.5104, "open_interest": 1006.0, "volume": 1687.0, "delta": -0.097, "gamma": 0.011, "vega": 0.0526, "theta": -0.5592, "rho": -0.0043, "theo": 0.7061, "change": -2.91, "open": 4.95, "high": 5.65, "low": 0.27, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T15:58:31", "percent_change": -80.8333, "prev_day_close": 3.60000002384186}, {"option": "UNH261106C00392500", "bid": 17.85, "bid_size": 1.0, "ask": 18.15, "ask_size": 1.0, "iv": 0.5039, "open_interest": 39.0, "volume": 138.0, "delta": 0.8746, "gamma": 0.0134, "vega": 0.0631, "theta": -0.7057, "rho": 0.0373, "theo": 17.9621, "change": 5.25, "open": 8.05, "high": 21.74, "low": 7.25, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-04T15:59:14", "percent_change": 40.2299, "prev_day_close": 13.0499997138977}, {"option": "UNH261106P00392500", "bid": 0.93, "bid_size": 1.0, "ask": 0.98, "ask_size": 1.0, "iv": 0.5029, "open_interest": 422.0, "volume": 488.0, "delta": -0.1254, "gamma": 0.0134, "vega": 0.0632, "theta": -0.7081, "rho": -0.0056, "theo": 0.9533, "change": -3.5, "open": 5.69, "high": 6.6, "low": 0.38, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T15:59:13", "percent_change": -79.5455, "prev_day_close": 4.39999985694885}, {"option": "UNH261106C00395000", "bid": 15.75, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.4996, "open_interest": 271.0, "volume": 398.0, "delta": 0.8396, "gamma": 0.0161, "vega": 0.0745, "theta": -0.8755, "rho": 0.036, "theo": 15.7891, "change": 4.65, "open": 7.45, "high": 18.9, "low": 5.63, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-04T15:59:14", "percent_change": 40.6114, "prev_day_close": 11.4499998092651}, {"option": "UNH261106P00395000", "bid": 1.25, "bid_size": 1.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.4969, "open_interest": 1324.0, "volume": 1173.0, "delta": -0.1605, "gamma": 0.0161, "vega": 0.0745, "theta": -0.8779, "rho": -0.0071, "theo": 1.2794, "change": -3.915, "open": 7.6, "high": 7.6, "low": 0.55, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T15:59:59", "percent_change": -75.6522, "prev_day_close": 5.17500019073486}, {"option": "UNH261106C00397500", "bid": 13.7, "bid_size": 1.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.4956, "open_interest": 132.0, "volume": 158.0, "delta": 0.7975, "gamma": 0.0189, "vega": 0.0862, "theta": -1.0578, "rho": 0.0343, "theo": 13.7118, "change": 8.7, "open": 5.7, "high": 18.75, "low": 4.6, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-11-04T15:34:00", "percent_change": 86.5672, "prev_day_close": 10.0499997138977}, {"option": "UNH261106P00397500", "bid": 1.67, "bid_size": 1.0, "ask": 1.76, "ask_size": 1.0, "iv": 0.4905, "open_interest": 646.0, "volume": 879.0, "delta": -0.2027, "gamma": 0.0189, "vega": 0.0862, "theta": -1.0603, "rho": -0.0089, "theo": 1.7012, "change": -4.605, "open": 8.7, "high": 8.7, "low": 0.76, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-04T15:58:05", "percent_change": -72.8063, "prev_day_close": 6.32500004768372}, {"option": "UNH261106C00400000", "bid": 11.65, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.4876, "open_interest": 396.0, "volume": 504.0, "delta": 0.7483, "gamma": 0.0216, "vega": 0.0974, "theta": -1.2394, "rho": 0.0323, "theo": 11.7475, "change": 4.875, "open": 4.7, "high": 17.11, "low": 3.46, "tick": "no_change", "last_trade_price": 13.35, "last_trade_time": "2026-11-04T15:50:31", "percent_change": 57.5221, "prev_day_close": 8.47499990463257}, {"option": "UNH261106P00400000", "bid": 2.17, "bid_size": 1.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.4841, "open_interest": 1153.0, "volume": 936.0, "delta": -0.252, "gamma": 0.0217, "vega": 0.0974, "theta": -1.2423, "rho": -0.0109, "theo": 2.2365, "change": -5.32, "open": 10.25, "high": 10.25, "low": 1.03, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T15:59:15", "percent_change": -71.8919, "prev_day_close": 7.39999985694885}, {"option": "UNH261106C00402500", "bid": 9.85, "bid_size": 1.0, "ask": 10.05, "ask_size": 5.0, "iv": 0.4796, "open_interest": 417.0, "volume": 857.0, "delta": 0.6923, "gamma": 0.0241, "vega": 0.1073, "theta": -1.4033, "rho": 0.03, "theo": 9.9136, "change": 2.48, "open": 3.9, "high": 14.8, "low": 2.7, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-11-04T15:57:38", "percent_change": 34.4444, "prev_day_close": 7.20000004768372}, {"option": "UNH261106P00402500", "bid": 2.85, "bid_size": 5.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.4816, "open_interest": 379.0, "volume": 114.0, "delta": -0.3083, "gamma": 0.0242, "vega": 0.1073, "theta": -1.4071, "rho": -0.0131, "theo": 2.9026, "change": -5.575, "open": 9.45, "high": 10.18, "low": 1.45, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:57:38", "percent_change": -65.0146, "prev_day_close": 8.5750002861023}, {"option": "UNH261106C00405000", "bid": 8.15, "bid_size": 1.0, "ask": 8.35, "ask_size": 1.0, "iv": 0.4725, "open_interest": 644.0, "volume": 965.0, "delta": 0.6302, "gamma": 0.0262, "vega": 0.1151, "theta": -1.5306, "rho": 0.0274, "theo": 8.2262, "change": 3.125, "open": 2.72, "high": 12.75, "low": 1.85, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-11-04T15:50:41", "percent_change": 50.2008, "prev_day_close": 6.22500014305115}, {"option": "UNH261106P00405000", "bid": 3.65, "bid_size": 1.0, "ask": 3.75, "ask_size": 1.0, "iv": 0.4712, "open_interest": 1357.0, "volume": 281.0, "delta": -0.3707, "gamma": 0.0264, "vega": 0.1151, "theta": -1.536, "rho": -0.0153, "theo": 3.7158, "change": -6.46, "open": 12.0, "high": 13.7, "low": 1.81, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-04T15:59:49", "percent_change": -63.9604, "prev_day_close": 10.0999999046326}, {"option": "UNH261106C00407500", "bid": 6.65, "bid_size": 5.0, "ask": 6.85, "ask_size": 7.0, "iv": 0.4689, "open_interest": 450.0, "volume": 557.0, "delta": 0.5633, "gamma": 0.0277, "vega": 0.12, "theta": -1.6042, "rho": 0.0245, "theo": 6.6999, "change": 1.825, "open": 2.4, "high": 11.0, "low": 1.81, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T15:59:27", "percent_change": 35.2657, "prev_day_close": 5.17499995231628}, {"option": "UNH261106P00407500", "bid": 4.6, "bid_size": 7.0, "ask": 4.75, "ask_size": 1.0, "iv": 0.4634, "open_interest": 455.0, "volume": 365.0, "delta": -0.438, "gamma": 0.0279, "vega": 0.12, "theta": -1.6121, "rho": -0.0176, "theo": 4.6912, "change": -7.05, "open": 14.5, "high": 15.6, "low": 2.41, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:59:13", "percent_change": -61.039, "prev_day_close": 11.5500001907349}, {"option": "UNH261106C00410000", "bid": 5.3, "bid_size": 1.0, "ask": 5.45, "ask_size": 1.0, "iv": 0.4595, "open_interest": 3157.0, "volume": 3115.0, "delta": 0.4933, "gamma": 0.0284, "vega": 0.1215, "theta": -1.6117, "rho": 0.0215, "theo": 5.347, "change": 1.15, "open": 1.9, "high": 9.2, "low": 0.91, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 26.7442, "prev_day_close": 4.30000019073486}, {"option": "UNH261106P00410000", "bid": 5.75, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.462, "open_interest": 549.0, "volume": 318.0, "delta": -0.5086, "gamma": 0.0286, "vega": 0.1214, "theta": -1.6232, "rho": -0.0196, "theo": 5.8412, "change": -7.47, "open": 17.3, "high": 17.3, "low": 3.1, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-11-04T15:58:54", "percent_change": -57.0229, "prev_day_close": 13.0999999046326}, {"option": "UNH261106C00412500", "bid": 4.2, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4603, "open_interest": 496.0, "volume": 862.0, "delta": 0.4223, "gamma": 0.0282, "vega": 0.1192, "theta": -1.5496, "rho": 0.0184, "theo": 4.1767, "change": 0.725, "open": 0.77, "high": 7.5, "low": 0.61, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 20.5674, "prev_day_close": 3.52499997615814}, {"option": "UNH261106P00412500", "bid": 7.1, "bid_size": 1.0, "ask": 7.25, "ask_size": 1.0, "iv": 0.4584, "open_interest": 148.0, "volume": 312.0, "delta": -0.5803, "gamma": 0.0284, "vega": 0.119, "theta": -1.5652, "rho": -0.0213, "theo": 7.1754, "change": -7.955, "open": 11.44, "high": 11.55, "low": 4.3, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-11-04T15:56:56", "percent_change": -53.6594, "prev_day_close": 14.8249998092651}, {"option": "UNH261106C00415000", "bid": 3.2, "bid_size": 4.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.4572, "open_interest": 1725.0, "volume": 2585.0, "delta": 0.3529, "gamma": 0.027, "vega": 0.1132, "theta": -1.4244, "rho": 0.0154, "theo": 3.1933, "change": 0.37, "open": 1.0, "high": 6.12, "low": 0.45, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-04T15:59:54", "percent_change": 12.9825, "prev_day_close": 2.85000002384186}, {"option": "UNH261106P00415000", "bid": 8.6, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.4546, "open_interest": 192.0, "volume": 275.0, "delta": -0.6504, "gamma": 0.0273, "vega": 0.1128, "theta": -1.4441, "rho": -0.0225, "theo": 8.6982, "change": -8.1, "open": 16.35, "high": 17.75, "low": 5.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-04T15:59:41", "percent_change": -48.3582, "prev_day_close": 16.75}, {"option": "UNH261106C00417500", "bid": 2.4, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.4529, "open_interest": 177.0, "volume": 461.0, "delta": 0.2878, "gamma": 0.0249, "vega": 0.1041, "theta": -1.2529, "rho": 0.0126, "theo": 2.3932, "change": 0.225, "open": 0.5, "high": 4.8, "low": 0.37, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 9.89011, "prev_day_close": 2.27499997615814}, {"option": "UNH261106P00417500", "bid": 10.3, "bid_size": 1.0, "ask": 10.55, "ask_size": 1.0, "iv": 0.4464, "open_interest": 59.0, "volume": 85.0, "delta": -0.7161, "gamma": 0.0252, "vega": 0.1033, "theta": -1.2746, "rho": -0.0231, "theo": 10.4062, "change": -8.55, "open": 14.03, "high": 14.03, "low": 6.85, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-04T15:59:59", "percent_change": -45.2381, "prev_day_close": 18.9000005722046}, {"option": "UNH261106C00420000", "bid": 1.66, "bid_size": 1.0, "ask": 1.97, "ask_size": 1.0, "iv": 0.4532, "open_interest": 1709.0, "volume": 5353.0, "delta": 0.2294, "gamma": 0.0222, "vega": 0.0926, "theta": -1.0575, "rho": 0.01, "theo": 1.7633, "change": 0.08, "open": 0.5, "high": 3.8, "low": 0.2, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T15:59:41", "percent_change": 4.51977, "prev_day_close": 1.76999998092651}, {"option": "UNH261106P00420000", "bid": 12.15, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.4498, "open_interest": 198.0, "volume": 25.0, "delta": -0.7752, "gamma": 0.0225, "vega": 0.0915, "theta": -1.0772, "rho": -0.0232, "theo": 12.2861, "change": -10.15, "open": 18.85, "high": 18.85, "low": 7.85, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T15:48:18", "percent_change": -48.9157, "prev_day_close": 20.75}, {"option": "UNH261106C00422500", "bid": 1.27, "bid_size": 1.0, "ask": 1.34, "ask_size": 1.0, "iv": 0.4485, "open_interest": 581.0, "volume": 1902.0, "delta": 0.1792, "gamma": 0.0192, "vega": 0.08, "theta": -0.8604, "rho": 0.0078, "theo": 1.282, "change": -0.105, "open": 0.34, "high": 2.86, "low": 0.15, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T15:59:49", "percent_change": -7.4205, "prev_day_close": 1.41500002145767}, {"option": "UNH261106P00422500", "bid": 14.1, "bid_size": 1.0, "ask": 14.55, "ask_size": 1.0, "iv": 0.4436, "open_interest": 18.0, "volume": 11.0, "delta": -0.8259, "gamma": 0.0194, "vega": 0.0786, "theta": -0.8734, "rho": -0.0225, "theo": 14.3156, "change": -10.375, "open": 12.65, "high": 13.15, "low": 10.75, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-04T15:50:44", "percent_change": -44.102, "prev_day_close": 23.5250005722046}, {"option": "UNH261106C00425000", "bid": 0.91, "bid_size": 1.0, "ask": 0.96, "ask_size": 8.0, "iv": 0.4484, "open_interest": 1487.0, "volume": 1971.0, "delta": 0.1376, "gamma": 0.0161, "vega": 0.0674, "theta": -0.6784, "rho": 0.006, "theo": 0.9228, "change": 0.02, "open": 0.26, "high": 2.15, "low": 0.12, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T15:55:24", "percent_change": 1.8018, "prev_day_close": 1.11000001430511}, {"option": "UNH261106P00425000", "bid": 16.25, "bid_size": 1.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.4522, "open_interest": 35.0, "volume": 22.0, "delta": -0.8678, "gamma": 0.0162, "vega": 0.0655, "theta": -0.6816, "rho": -0.0213, "theo": 16.468, "change": -8.56, "open": 23.15, "high": 23.15, "low": 11.95, "tick": "up", "last_trade_price": 15.14, "last_trade_time": "2026-11-04T15:50:44", "percent_change": -36.1181, "prev_day_close": 23.6999998092651}, {"option": "UNH261106C00427500", "bid": 0.65, "bid_size": 1.0, "ask": 0.69, "ask_size": 5.0, "iv": 0.4521, "open_interest": 286.0, "volume": 265.0, "delta": 0.1041, "gamma": 0.0131, "vega": 0.0555, "theta": -0.5214, "rho": 0.0045, "theo": 0.6596, "change": -0.19, "open": 0.2, "high": 1.6, "low": 0.15, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T15:56:58", "percent_change": -21.5909, "prev_day_close": 0.879999995231628}, {"option": "UNH261106P00427500", "bid": 18.5, "bid_size": 1.0, "ask": 18.85, "ask_size": 1.0, "iv": 0.4421, "open_interest": 0.0, "volume": 2.0, "delta": -0.9015, "gamma": 0.0132, "vega": 0.053, "theta": -0.5144, "rho": -0.0194, "theo": 18.7168, "change": -10.375, "open": 19.35, "high": 19.35, "low": 17.05, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-11-04T15:51:14", "percent_change": -37.8304, "prev_day_close": 27.4250001907349}, {"option": "UNH261106C00430000", "bid": 0.46, "bid_size": 1.0, "ask": 0.49, "ask_size": 2.0, "iv": 0.4555, "open_interest": 615.0, "volume": 1537.0, "delta": 0.078, "gamma": 0.0105, "vega": 0.0449, "theta": -0.3929, "rho": 0.0034, "theo": 0.4696, "change": -0.22, "open": 0.23, "high": 1.16, "low": 0.06, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T15:59:41", "percent_change": -31.8841, "prev_day_close": 0.689999997615814}, {"option": "UNH261106P00430000", "bid": 20.65, "bid_size": 13.0, "ask": 21.4, "ask_size": 10.0, "iv": 0.4509, "open_interest": 19.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0106, "vega": 0.0419, "theta": -0.3782, "rho": -0.0169, "theo": 21.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-02T09:52:54", "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "UNH261106C00432500", "bid": 0.32, "bid_size": 6.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.4597, "open_interest": 286.0, "volume": 149.0, "delta": 0.058, "gamma": 0.0082, "vega": 0.0358, "theta": -0.292, "rho": 0.0025, "theo": 0.3341, "change": -0.31, "open": 0.27, "high": 0.8, "low": 0.06, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T15:58:22", "percent_change": -47.6923, "prev_day_close": 0.649999991059303}, {"option": "UNH261106P00432500", "bid": 19.85, "bid_size": 249.0, "ask": 24.85, "ask_size": 22.0, "iv": 0.0, "open_interest": 25.0, "volume": 1.0, "delta": -0.9479, "gamma": 0.0084, "vega": 0.0324, "theta": -0.2738, "rho": -0.0155, "theo": 23.4146, "change": -11.225, "open": 20.35, "high": 20.35, "low": 20.35, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-11-04T14:31:40", "percent_change": -35.5503, "prev_day_close": 31.5750007629394}, {"option": "UNH261106C00435000", "bid": 0.15, "bid_size": 102.0, "ask": 0.34, "ask_size": 77.0, "iv": 0.4679, "open_interest": 763.0, "volume": 327.0, "delta": 0.043, "gamma": 0.0064, "vega": 0.0282, "theta": -0.2154, "rho": 0.0019, "theo": 0.2385, "change": -0.125, "open": 0.05, "high": 0.61, "low": 0.04, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T15:56:30", "percent_change": -31.6456, "prev_day_close": 0.395000010728836}, {"option": "UNH261106P00435000", "bid": 21.75, "bid_size": 197.0, "ask": 27.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0065, "vega": 0.0246, "theta": -0.1982, "rho": -0.0126, "theo": 25.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-11-02T13:55:53", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "UNH261106C00437500", "bid": 0.11, "bid_size": 145.0, "ask": 0.26, "ask_size": 13.0, "iv": 0.4788, "open_interest": 512.0, "volume": 433.0, "delta": 0.032, "gamma": 0.0049, "vega": 0.0222, "theta": -0.1588, "rho": 0.0014, "theo": 0.1714, "change": -0.245, "open": 0.07, "high": 0.4, "low": 0.01, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:59:32", "percent_change": -69.0141, "prev_day_close": 0.355000004172325}, {"option": "UNH261106P00437500", "bid": 24.3, "bid_size": 114.0, "ask": 29.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.005, "vega": 0.0184, "theta": -0.1457, "rho": -0.0107, "theo": 28.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-11-02T15:54:07", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "UNH261106C00440000", "bid": 0.11, "bid_size": 2.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.5607, "open_interest": 1148.0, "volume": 410.0, "delta": 0.0239, "gamma": 0.0038, "vega": 0.0174, "theta": -0.1176, "rho": 0.001, "theo": 0.1247, "change": -0.165, "open": 0.11, "high": 0.34, "low": 0.05, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:50:56", "percent_change": -57.8947, "prev_day_close": 0.284999996423721}, {"option": "UNH261106P00440000", "bid": 26.75, "bid_size": 114.0, "ask": 32.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0038, "vega": 0.0132, "theta": -0.1106, "rho": -0.0072, "theo": 30.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.55, "last_trade_time": "2026-10-07T13:42:27", "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "UNH261106C00442500", "bid": 0.04, "bid_size": 111.0, "ask": 0.75, "ask_size": 156.0, "iv": 0.6265, "open_interest": 144.0, "volume": 58.0, "delta": 0.018, "gamma": 0.0029, "vega": 0.0138, "theta": -0.0882, "rho": 0.0008, "theo": 0.0922, "change": -0.13, "open": 0.06, "high": 0.2, "low": 0.06, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:28:29", "percent_change": -39.3939, "prev_day_close": 0.330000009387732}, {"option": "UNH261106P00442500", "bid": 29.25, "bid_size": 114.0, "ask": 35.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0028, "vega": 0.0097, "theta": -0.0881, "rho": -0.0065, "theo": 33.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5749988555908}, {"option": "UNH261106C00445000", "bid": 0.02, "bid_size": 171.0, "ask": 0.2, "ask_size": 198.0, "iv": 0.5342, "open_interest": 460.0, "volume": 26.0, "delta": 0.0137, "gamma": 0.0023, "vega": 0.0109, "theta": -0.0669, "rho": 0.0006, "theo": 0.0692, "change": -0.01, "open": 0.16, "high": 0.16, "low": 0.04, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:36:15", "percent_change": -6.25, "prev_day_close": 0.160000000149012}, {"option": "UNH261106P00445000", "bid": 31.75, "bid_size": 105.0, "ask": 37.95, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0021, "vega": 0.0065, "theta": -0.0739, "rho": -0.0044, "theo": 35.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "UNH261106C00447500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 191.0, "iv": 0.5353, "open_interest": 297.0, "volume": 14.0, "delta": 0.0107, "gamma": 0.0018, "vega": 0.0088, "theta": -0.0519, "rho": 0.0005, "theo": 0.0533, "change": -0.03, "open": 0.09, "high": 0.45, "low": 0.03, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:34:39", "percent_change": -21.4286, "prev_day_close": 0.140000000596046}, {"option": "UNH261106P00447500", "bid": 34.25, "bid_size": 105.0, "ask": 39.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0015, "vega": 0.005, "theta": -0.0648, "rho": -0.0039, "theo": 38.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.625}, {"option": "UNH261106C00450000", "bid": 0.02, "bid_size": 13.0, "ask": 0.1, "ask_size": 62.0, "iv": 0.5481, "open_interest": 1550.0, "volume": 316.0, "delta": 0.0084, "gamma": 0.0014, "vega": 0.0071, "theta": -0.0411, "rho": 0.0004, "theo": 0.042, "change": -0.035, "open": 0.08, "high": 0.14, "low": 0.02, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:54:46", "percent_change": -36.8421, "prev_day_close": 0.0950000006705522}, {"option": "UNH261106P00450000", "bid": 36.75, "bid_size": 107.0, "ask": 41.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0011, "vega": 0.0033, "theta": -0.0592, "rho": -0.0022, "theo": 40.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-11-03T10:08:07", "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "UNH261106C00452500", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 195.0, "iv": 0.7145, "open_interest": 73.0, "volume": 4.0, "delta": 0.0068, "gamma": 0.0012, "vega": 0.0059, "theta": -0.0334, "rho": 0.0003, "theo": 0.034, "change": -0.13, "open": 0.36, "high": 0.36, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:36:07", "percent_change": -72.2222, "prev_day_close": 0.179999996908009}, {"option": "UNH261106P00452500", "bid": 39.25, "bid_size": 112.0, "ask": 44.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0557, "rho": -0.002, "theo": 43.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "UNH261106C00455000", "bid": 0.01, "bid_size": 1.0, "ask": 0.18, "ask_size": 207.0, "iv": 0.6404, "open_interest": 147.0, "volume": 15.0, "delta": 0.0056, "gamma": 0.0009, "vega": 0.0049, "theta": -0.0274, "rho": 0.0002, "theo": 0.0279, "change": -0.005, "open": 0.13, "high": 0.31, "low": 0.03, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:32:08", "percent_change": -5.26316, "prev_day_close": 0.09500000346452}, {"option": "UNH261106P00455000", "bid": 41.75, "bid_size": 104.0, "ask": 47.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0532, "rho": -0.001, "theo": 45.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.625}, {"option": "UNH261106C00457500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 67.0, "iv": 0.7859, "open_interest": 13.0, "volume": 2.0, "delta": 0.0046, "gamma": 0.0008, "vega": 0.0042, "theta": -0.0231, "rho": 0.0002, "theo": 0.0234, "change": -0.16, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:16:09", "percent_change": -69.5652, "prev_day_close": 0.229999993927777}, {"option": "UNH261106P00457500", "bid": 44.25, "bid_size": 108.0, "ask": 49.25, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0518, "rho": -0.001, "theo": 48.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "UNH261106C00460000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 20.0, "iv": 0.5957, "open_interest": 559.0, "volume": 87.0, "delta": 0.0039, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0196, "rho": 0.0002, "theo": 0.0198, "change": -0.01, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:59:45", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "UNH261106P00460000", "bid": 46.75, "bid_size": 101.0, "ask": 52.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0508, "rho": -0.0009, "theo": 50.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.09, "last_trade_time": "2026-10-30T11:12:41", "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "UNH261106C00462500", "bid": 0.0, "bid_size": 0.0, "ask": 1.46, "ask_size": 113.0, "iv": 1.0125, "open_interest": 59.0, "volume": 2.0, "delta": 0.0033, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0169, "rho": 0.0001, "theo": 0.0171, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:12:27", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "UNH261106P00462500", "bid": 49.25, "bid_size": 106.0, "ask": 55.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0501, "rho": -0.0009, "theo": 53.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-10-28T10:31:57", "percent_change": 0.0, "prev_day_close": 61.0999984741211}, {"option": "UNH261106C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 120.0, "iv": 0.982, "open_interest": 91.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0005, "vega": 0.0027, "theta": -0.0147, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:04:51", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "UNH261106P00465000", "bid": 51.75, "bid_size": 109.0, "ask": 57.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0495, "rho": -0.0004, "theo": 55.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "UNH261106C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 169.0, "iv": 0.9638, "open_interest": 19.0, "volume": 1.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0114, "rho": 0.0001, "theo": 0.0115, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:14:08", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "UNH261106P00470000", "bid": 56.75, "bid_size": 105.0, "ask": 61.45, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0489, "rho": -0.0003, "theo": 60.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.05, "last_trade_time": "2026-10-29T15:10:56", "percent_change": 0.0, "prev_day_close": 68.3250007629394}, {"option": "UNH261106C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 228.0, "iv": 0.8862, "open_interest": 61.0, "volume": 2.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0017, "theta": -0.009, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:16:13", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "UNH261106P00475000", "bid": 61.75, "bid_size": 105.0, "ask": 67.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0486, "rho": -0.0003, "theo": 65.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4749984741211}, {"option": "UNH261106C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 150.0, "iv": 0.9345, "open_interest": 108.0, "volume": 7.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0072, "rho": 0.0001, "theo": 0.0073, "change": 0.17, "open": 0.09, "high": 0.19, "low": 0.02, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T14:15:53", "percent_change": 850.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH261106P00480000", "bid": 66.75, "bid_size": 101.0, "ask": 72.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0483, "rho": -0.0001, "theo": 70.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "UNH261106C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 164.0, "iv": 0.9922, "open_interest": 16.0, "volume": 1.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0059, "rho": 0.0, "theo": 0.0059, "change": 0.075, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T10:12:40", "percent_change": 500.0, "prev_day_close": 0.0149999996647239}, {"option": "UNH261106P00485000", "bid": 71.75, "bid_size": 105.0, "ask": 77.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0482, "rho": -0.0001, "theo": 75.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "UNH261106C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 46.0, "iv": 0.8363, "open_interest": 56.0, "volume": 2.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0049, "rho": 0.0, "theo": 0.0049, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:11:55", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "UNH261106P00490000", "bid": 76.75, "bid_size": 109.0, "ask": 82.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0481, "rho": -0.0001, "theo": 80.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "UNH261106C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 97.0, "iv": 0.8788, "open_interest": 28.0, "volume": 2.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:10:57", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "UNH261106P00495000", "bid": 81.75, "bid_size": 101.0, "ask": 86.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0481, "rho": 0.0, "theo": 85.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5999984741211}, {"option": "UNH261106C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 85.0, "iv": 0.9208, "open_interest": 14.0, "volume": 24.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.07, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:14:30", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "UNH261106P00500000", "bid": 86.75, "bid_size": 105.0, "ask": 92.25, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 90.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2750015258789}, {"option": "UNH261106C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 104.0, "iv": 1.0912, "open_interest": 10.0, "volume": 12.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:14:06", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "UNH261106P00505000", "bid": 91.75, "bid_size": 105.0, "ask": 97.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 95.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.79, "last_trade_time": "2026-11-03T10:57:14", "percent_change": 0.0, "prev_day_close": 102.275001525879}, {"option": "UNH261106C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1.0, "iv": 1.0028, "open_interest": 54.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:46:53", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "UNH261106P00510000", "bid": 96.75, "bid_size": 105.0, "ask": 102.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 100.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.450000762939}, {"option": "UNH261106C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 18.0, "iv": 1.3296, "open_interest": 33.0, "volume": 24.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:48:26", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "UNH261106P00520000", "bid": 106.75, "bid_size": 101.0, "ask": 112.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 110.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.599998474121}, {"option": "UNH261106C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.064, "open_interest": 202.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:52:40", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "UNH261106P00530000", "bid": 116.75, "bid_size": 105.0, "ask": 121.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 120.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.275001525879}, {"option": "UNH261106C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 1.1344, "open_interest": 145.0, "volume": 3.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:39:52", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "UNH261106P00540000", "bid": 126.75, "bid_size": 109.0, "ask": 132.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 130.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.599998474121}, {"option": "UNH261106C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.2678, "open_interest": 141.0, "volume": 19.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:10:01", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "UNH261106P00550000", "bid": 136.75, "bid_size": 109.0, "ask": 142.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 140.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.974998474121}, {"option": "UNH261106C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.2705, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "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": 0.01, "last_trade_time": "2026-11-02T10:56:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNH261106P00560000", "bid": 146.75, "bid_size": 102.0, "ask": 152.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 150.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.074996948242}, {"option": "UNH261113C00215000", "bid": 193.2, "bid_size": 42.0, "ask": 198.55, "ask_size": 6.0, "iv": 2.2236, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0646, "theo": 194.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.2, "last_trade_time": "2026-10-09T15:49:11", "percent_change": 0.0, "prev_day_close": 187.725006103516}, {"option": "UNH261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 1.2183, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0069, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:04:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNH261113C00220000", "bid": 187.65, "bid_size": 142.0, "ask": 193.55, "ask_size": 24.0, "iv": 2.0646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0661, "theo": 189.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.725006103516}, {"option": "UNH261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0074, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00225000", "bid": 183.05, "bid_size": 53.0, "ask": 188.55, "ask_size": 19.0, "iv": 2.0588, "open_interest": 0.0, "volume": 2.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0676, "theo": 184.6152, "change": 6.335, "open": 183.82, "high": 184.06, "low": 183.82, "tick": "up", "last_trade_price": 184.06, "last_trade_time": "2026-11-04T13:02:42", "percent_change": 3.56449, "prev_day_close": 177.725006103516}, {"option": "UNH261113P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0015, "theta": -0.0079, "rho": -0.0001, "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": 2.15000009536743}, {"option": "UNH261113C00230000", "bid": 178.25, "bid_size": 31.0, "ask": 183.55, "ask_size": 19.0, "iv": 2.0186, "open_interest": 1.0, "volume": 6.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0691, "theo": 179.6231, "change": 6.32, "open": 178.66, "high": 179.07, "low": 178.61, "tick": "up", "last_trade_price": 179.07, "last_trade_time": "2026-11-04T13:02:42", "percent_change": 3.65847, "prev_day_close": 172.75}, {"option": "UNH261113P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0017, "theta": -0.0084, "rho": -0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00235000", "bid": 173.05, "bid_size": 50.0, "ask": 178.55, "ask_size": 19.0, "iv": 1.9231, "open_interest": 0.0, "volume": 6.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0706, "theo": 174.6311, "change": 5.905, "open": 173.75, "high": 173.97, "low": 173.63, "tick": "down", "last_trade_price": 173.63, "last_trade_time": "2026-11-04T13:10:53", "percent_change": 3.52064, "prev_day_close": 167.725006103516}, {"option": "UNH261113P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0018, "theta": -0.009, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00240000", "bid": 167.7, "bid_size": 142.0, "ask": 173.55, "ask_size": 19.0, "iv": 1.8065, "open_interest": 0.0, "volume": 2.0, "delta": 0.999, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0721, "theo": 169.6392, "change": 5.865, "open": 169.06, "high": 169.06, "low": 168.64, "tick": "down", "last_trade_price": 168.64, "last_trade_time": "2026-11-04T13:10:53", "percent_change": 3.60314, "prev_day_close": 162.774993896484}, {"option": "UNH261113P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.1375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.002, "theta": -0.0096, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00245000", "bid": 163.15, "bid_size": 50.0, "ask": 168.6, "ask_size": 19.0, "iv": 1.8128, "open_interest": 0.0, "volume": 2.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0736, "theo": 164.6475, "change": 6.385, "open": 163.72, "high": 164.16, "low": 163.72, "tick": "up", "last_trade_price": 164.16, "last_trade_time": "2026-11-04T13:09:33", "percent_change": 4.04691, "prev_day_close": 157.774993896484}, {"option": "UNH261113P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 2.0308, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0022, "theta": -0.0103, "rho": -0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00250000", "bid": 158.2, "bid_size": 48.0, "ask": 163.6, "ask_size": 7.0, "iv": 1.7555, "open_interest": 0.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.075, "theo": 159.6559, "change": 6.405, "open": 158.81, "high": 159.18, "low": 158.81, "tick": "up", "last_trade_price": 159.18, "last_trade_time": "2026-11-04T13:09:33", "percent_change": 4.19244, "prev_day_close": 152.774993896484}, {"option": "UNH261113P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.9985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0024, "theta": -0.011, "rho": -0.0001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00255000", "bid": 153.3, "bid_size": 30.0, "ask": 158.6, "ask_size": 19.0, "iv": 1.705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0765, "theo": 154.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.774993896484}, {"option": "UNH261113P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.9309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0118, "rho": -0.0001, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00260000", "bid": 147.65, "bid_size": 93.0, "ask": 153.65, "ask_size": 4.0, "iv": 1.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.078, "theo": 149.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.899993896484}, {"option": "UNH261113P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.8645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.003, "theta": -0.0126, "rho": -0.0002, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00265000", "bid": 143.55, "bid_size": 3.0, "ask": 148.6, "ask_size": 5.0, "iv": 1.6101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0795, "theo": 144.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.824996948242}, {"option": "UNH261113P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0135, "rho": -0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00270000", "bid": 138.55, "bid_size": 3.0, "ask": 143.6, "ask_size": 5.0, "iv": 1.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.081, "theo": 139.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.824996948242}, {"option": "UNH261113P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.7348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0145, "rho": -0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00275000", "bid": 132.65, "bid_size": 94.0, "ask": 138.65, "ask_size": 5.0, "iv": 1.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.0825, "theo": 134.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.824996948242}, {"option": "UNH261113P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3.0, "iv": 1.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.004, "theta": -0.0155, "rho": -0.0002, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00280000", "bid": 128.25, "bid_size": 28.0, "ask": 133.65, "ask_size": 5.0, "iv": 1.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0007, "rho": 0.0839, "theo": 129.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.824996948242}, {"option": "UNH261113P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 1.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0167, "rho": -0.0003, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00285000", "bid": 122.65, "bid_size": 95.0, "ask": 128.65, "ask_size": 5.0, "iv": 1.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0025, "rho": 0.0854, "theo": 124.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.824996948242}, {"option": "UNH261113P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.5477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0179, "rho": -0.0003, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00290000", "bid": 118.1, "bid_size": 60.0, "ask": 123.65, "ask_size": 7.0, "iv": 1.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0045, "rho": 0.0869, "theo": 119.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.875}, {"option": "UNH261113P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4871, "open_interest": 2.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0192, "rho": -0.0003, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-13T14:16:18", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00295000", "bid": 113.65, "bid_size": 3.0, "ask": 118.65, "ask_size": 8.0, "iv": 1.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.006, "theta": -0.0065, "rho": 0.0884, "theo": 114.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.875}, {"option": "UNH261113P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.006, "theta": -0.0206, "rho": -0.0004, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261113C00300000", "bid": 107.5, "bid_size": 102.0, "ask": 113.65, "ask_size": 5.0, "iv": 1.1066, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0087, "rho": 0.0898, "theo": 109.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.9, "last_trade_time": "2026-10-12T11:02:40", "percent_change": 0.0, "prev_day_close": 102.950000762939}, {"option": "UNH261113P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 175.0, "iv": 1.3275, "open_interest": 31.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0222, "rho": -0.0004, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-27T11:15:44", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "UNH261113C00305000", "bid": 102.45, "bid_size": 160.0, "ask": 108.7, "ask_size": 24.0, "iv": 1.0552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0111, "rho": 0.0913, "theo": 104.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9250030517578}, {"option": "UNH261113P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 168.0, "iv": 1.2703, "open_interest": 11.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0075, "theta": -0.024, "rho": -0.0005, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T14:33:17", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "UNH261113C00310000", "bid": 97.95, "bid_size": 131.0, "ask": 103.7, "ask_size": 20.0, "iv": 1.0544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0083, "theta": -0.0136, "rho": 0.0927, "theo": 99.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9250030517578}, {"option": "UNH261113P00310000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 78.0, "iv": 0.6623, "open_interest": 81.0, "volume": 10.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0259, "rho": -0.0005, "theo": 0.0593, "change": -0.09, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:53:12", "percent_change": -75.0, "prev_day_close": 0.120000001974404}, {"option": "UNH261113C00315000", "bid": 93.25, "bid_size": 56.0, "ask": 98.7, "ask_size": 20.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0164, "rho": 0.0941, "theo": 94.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8500022888184}, {"option": "UNH261113P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 84.0, "iv": 0.655, "open_interest": 41.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0281, "rho": -0.0006, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:35:27", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "UNH261113C00320000", "bid": 88.2, "bid_size": 59.0, "ask": 93.7, "ask_size": 20.0, "iv": 0.9728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0106, "theta": -0.0196, "rho": 0.0955, "theo": 89.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "UNH261113P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 241.0, "iv": 0.6398, "open_interest": 120.0, "volume": 47.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0107, "theta": -0.0307, "rho": -0.0007, "theo": 0.0731, "change": -0.08, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:53:40", "percent_change": -88.8889, "prev_day_close": 0.0900000026449561}, {"option": "UNH261113C00325000", "bid": 83.25, "bid_size": 58.0, "ask": 88.75, "ask_size": 19.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0005, "vega": 0.0121, "theta": -0.0232, "rho": 0.0969, "theo": 84.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0250015258789}, {"option": "UNH261113P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 78.0, "iv": 0.5593, "open_interest": 550.0, "volume": 52.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.0122, "theta": -0.0337, "rho": -0.0008, "theo": 0.0821, "change": -1.05, "open": 0.32, "high": 0.34, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:06:53", "percent_change": -96.3303, "prev_day_close": 1.0900000333786}, {"option": "UNH261113C00330000", "bid": 78.35, "bid_size": 51.0, "ask": 82.05, "ask_size": 58.0, "iv": 0.7255, "open_interest": 0.0, "volume": 2.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0139, "theta": -0.0274, "rho": 0.0983, "theo": 79.8361, "change": 8.18, "open": 81.05, "high": 81.28, "low": 81.05, "tick": "up", "last_trade_price": 81.28, "last_trade_time": "2026-11-04T15:54:50", "percent_change": 11.1902, "prev_day_close": 73.0999984741211}, {"option": "UNH261113P00330000", "bid": 0.01, "bid_size": 1.0, "ask": 0.2, "ask_size": 164.0, "iv": 0.5869, "open_interest": 54.0, "volume": 28.0, "delta": -0.0078, "gamma": 0.0006, "vega": 0.014, "theta": -0.0372, "rho": -0.0009, "theo": 0.0933, "change": -0.38, "open": 0.58, "high": 0.61, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:15:12", "percent_change": -90.4762, "prev_day_close": 0.419999986886978}, {"option": "UNH261113C00335000", "bid": 73.25, "bid_size": 59.0, "ask": 78.8, "ask_size": 19.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0007, "vega": 0.0162, "theta": -0.0324, "rho": 0.0996, "theo": 74.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9249992370606}, {"option": "UNH261113P00335000", "bid": 0.01, "bid_size": 1.0, "ask": 0.22, "ask_size": 139.0, "iv": 0.5569, "open_interest": 53.0, "volume": 18.0, "delta": -0.0092, "gamma": 0.0007, "vega": 0.0162, "theta": -0.0417, "rho": -0.0011, "theo": 0.1077, "change": -0.53, "open": 0.18, "high": 0.18, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:50:38", "percent_change": -92.9825, "prev_day_close": 0.570000011473894}, {"option": "UNH261113C00340000", "bid": 68.15, "bid_size": 126.0, "ask": 73.8, "ask_size": 24.0, "iv": 0.7742, "open_interest": 5.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0009, "vega": 0.0192, "theta": -0.0389, "rho": 0.1009, "theo": 69.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-10-12T15:03:07", "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "UNH261113P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 113.0, "iv": 0.5367, "open_interest": 86.0, "volume": 1.0, "delta": -0.0112, "gamma": 0.0009, "vega": 0.0192, "theta": -0.0476, "rho": -0.0013, "theo": 0.1274, "change": -0.155, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:50:38", "percent_change": -58.4906, "prev_day_close": 0.264999985694885}, {"option": "UNH261113C00345000", "bid": 63.35, "bid_size": 59.0, "ask": 68.85, "ask_size": 11.0, "iv": 0.7409, "open_interest": 1.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0011, "vega": 0.0232, "theta": -0.0475, "rho": 0.1021, "theo": 64.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.91, "last_trade_time": "2026-10-14T10:05:33", "percent_change": 0.0, "prev_day_close": 57.3499984741211}, {"option": "UNH261113P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 165.0, "iv": 0.5231, "open_interest": 101.0, "volume": 1.0, "delta": -0.0139, "gamma": 0.0011, "vega": 0.0232, "theta": -0.0557, "rho": -0.0016, "theo": 0.1555, "change": -0.005, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T09:36:29", "percent_change": -1.26583, "prev_day_close": 0.395000010728836}, {"option": "UNH261113C00350000", "bid": 58.3, "bid_size": 99.0, "ask": 63.95, "ask_size": 23.0, "iv": 0.6939, "open_interest": 4.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0014, "vega": 0.0285, "theta": -0.0592, "rho": 0.1031, "theo": 59.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-10-20T09:40:08", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "UNH261113P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 108.0, "iv": 0.5166, "open_interest": 220.0, "volume": 1.0, "delta": -0.0177, "gamma": 0.0014, "vega": 0.0286, "theta": -0.0668, "rho": -0.002, "theo": 0.1964, "change": -0.175, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T09:58:24", "percent_change": -30.9734, "prev_day_close": 0.564999990165234}, {"option": "UNH261113C00355000", "bid": 53.45, "bid_size": 112.0, "ask": 59.0, "ask_size": 28.0, "iv": 0.6552, "open_interest": 2.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0018, "vega": 0.0359, "theta": -0.0747, "rho": 0.1039, "theo": 55.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-10-14T12:40:26", "percent_change": 0.0, "prev_day_close": 48.2749996185303}, {"option": "UNH261113P00355000", "bid": 0.05, "bid_size": 342.0, "ask": 0.37, "ask_size": 219.0, "iv": 0.4506, "open_interest": 101.0, "volume": 4.0, "delta": -0.0232, "gamma": 0.0018, "vega": 0.036, "theta": -0.0818, "rho": -0.0027, "theo": 0.2562, "change": -0.555, "open": 0.54, "high": 0.54, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:51:59", "percent_change": -73.5099, "prev_day_close": 0.754999995231628}, {"option": "UNH261113C00357500", "bid": 51.5, "bid_size": 11.0, "ask": 56.55, "ask_size": 30.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0021, "vega": 0.0404, "theta": -0.0844, "rho": 0.1042, "theo": 52.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9250011444092}, {"option": "UNH261113P00357500", "bid": 0.14, "bid_size": 242.0, "ask": 0.45, "ask_size": 298.0, "iv": 0.4558, "open_interest": 12.0, "volume": 15.0, "delta": -0.0267, "gamma": 0.0021, "vega": 0.0405, "theta": -0.0913, "rho": -0.0031, "theo": 0.2962, "change": -0.605, "open": 0.5, "high": 0.68, "low": 0.21, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:47:49", "percent_change": -73.3333, "prev_day_close": 0.825000017881394}, {"option": "UNH261113C00360000", "bid": 48.55, "bid_size": 114.0, "ask": 54.1, "ask_size": 27.0, "iv": 0.6152, "open_interest": 10.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0024, "vega": 0.0456, "theta": -0.0956, "rho": 0.1044, "theo": 50.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-10-16T09:30:05", "percent_change": 0.0, "prev_day_close": 43.5249996185303}, {"option": "UNH261113P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 234.0, "iv": 0.4215, "open_interest": 491.0, "volume": 13.0, "delta": -0.031, "gamma": 0.0024, "vega": 0.0458, "theta": -0.1022, "rho": -0.0036, "theo": 0.3449, "change": -0.815, "open": 1.01, "high": 1.01, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:48:22", "percent_change": -78.744, "prev_day_close": 1.03499999642372}, {"option": "UNH261113C00362500", "bid": 45.6, "bid_size": 163.0, "ask": 51.65, "ask_size": 28.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0028, "vega": 0.0518, "theta": -0.1086, "rho": 0.1046, "theo": 47.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2749996185303}, {"option": "UNH261113P00362500", "bid": 0.17, "bid_size": 248.0, "ask": 0.48, "ask_size": 112.0, "iv": 0.4234, "open_interest": 64.0, "volume": 1.0, "delta": -0.0361, "gamma": 0.0028, "vega": 0.052, "theta": -0.115, "rho": -0.0042, "theo": 0.4046, "change": -0.86, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:39:44", "percent_change": -72.2689, "prev_day_close": 1.18999999761581}, {"option": "UNH261113C00365000", "bid": 44.0, "bid_size": 13.0, "ask": 48.0, "ask_size": 31.0, "iv": 0.5312, "open_interest": 12.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0032, "vega": 0.0587, "theta": -0.1236, "rho": 0.1045, "theo": 45.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.48, "last_trade_time": "2026-10-22T09:45:20", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "UNH261113P00365000", "bid": 0.35, "bid_size": 223.0, "ask": 0.56, "ask_size": 122.0, "iv": 0.4292, "open_interest": 140.0, "volume": 192.0, "delta": -0.0423, "gamma": 0.0032, "vega": 0.0589, "theta": -0.1298, "rho": -0.0048, "theo": 0.4784, "change": -1.005, "open": 1.74, "high": 1.74, "low": 0.32, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:56:22", "percent_change": -69.0722, "prev_day_close": 1.4549999833107}, {"option": "UNH261113C00367500", "bid": 41.7, "bid_size": 7.0, "ask": 45.6, "ask_size": 25.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0037, "vega": 0.0668, "theta": -0.1409, "rho": 0.1044, "theo": 42.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1749992370606}, {"option": "UNH261113P00367500", "bid": 0.24, "bid_size": 282.0, "ask": 0.72, "ask_size": 162.0, "iv": 0.4126, "open_interest": 145.0, "volume": 3.0, "delta": -0.0497, "gamma": 0.0037, "vega": 0.067, "theta": -0.1469, "rho": -0.0057, "theo": 0.5692, "change": -1.215, "open": 1.18, "high": 1.18, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T15:38:40", "percent_change": -76.6562, "prev_day_close": 1.58499997854233}, {"option": "UNH261113C00370000", "bid": 39.55, "bid_size": 11.0, "ask": 44.5, "ask_size": 29.0, "iv": 0.5725, "open_interest": 10.0, "volume": 1.0, "delta": 0.9417, "gamma": 0.0043, "vega": 0.076, "theta": -0.1607, "rho": 0.104, "theo": 40.4752, "change": 4.975, "open": 39.6, "high": 39.6, "low": 39.6, "tick": "up", "last_trade_price": 39.6, "last_trade_time": "2026-11-04T13:13:15", "percent_change": 14.3682, "prev_day_close": 34.6250009536743}, {"option": "UNH261113P00370000", "bid": 0.62, "bid_size": 125.0, "ask": 0.77, "ask_size": 26.0, "iv": 0.4231, "open_interest": 259.0, "volume": 19.0, "delta": -0.0586, "gamma": 0.0043, "vega": 0.0763, "theta": -0.1666, "rho": -0.0066, "theo": 0.6815, "change": -1.195, "open": 0.86, "high": 0.86, "low": 0.38, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:47:18", "percent_change": -68.4814, "prev_day_close": 1.74499994516373}, {"option": "UNH261113C00372500", "bid": 36.05, "bid_size": 169.0, "ask": 42.1, "ask_size": 35.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0049, "vega": 0.0863, "theta": -0.1831, "rho": 0.1034, "theo": 38.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "UNH261113P00372500", "bid": 0.71, "bid_size": 135.0, "ask": 1.27, "ask_size": 224.0, "iv": 0.4355, "open_interest": 56.0, "volume": 60.0, "delta": -0.0691, "gamma": 0.005, "vega": 0.0866, "theta": -0.1888, "rho": -0.0079, "theo": 0.8193, "change": -1.675, "open": 2.74, "high": 2.84, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T15:13:47", "percent_change": -77.3672, "prev_day_close": 2.16499996185303}, {"option": "UNH261113C00375000", "bid": 34.95, "bid_size": 6.0, "ask": 39.8, "ask_size": 26.0, "iv": 0.5431, "open_interest": 53.0, "volume": 1.0, "delta": 0.9189, "gamma": 0.0056, "vega": 0.0978, "theta": -0.2081, "rho": 0.1026, "theo": 35.7863, "change": 10.87, "open": 40.17, "high": 40.17, "low": 40.17, "tick": "up", "last_trade_price": 40.17, "last_trade_time": "2026-11-04T15:26:33", "percent_change": 37.099, "prev_day_close": 29.2999992370606}, {"option": "UNH261113P00375000", "bid": 0.53, "bid_size": 241.0, "ask": 1.1, "ask_size": 26.0, "iv": 0.3929, "open_interest": 1111.0, "volume": 180.0, "delta": -0.0816, "gamma": 0.0057, "vega": 0.0983, "theta": -0.2137, "rho": -0.0092, "theo": 0.9879, "change": -1.975, "open": 3.31, "high": 3.31, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:13:39", "percent_change": -76.699, "prev_day_close": 2.57500004768372}, {"option": "UNH261113C00377500", "bid": 31.8, "bid_size": 85.0, "ask": 37.5, "ask_size": 31.0, "iv": 0.4994, "open_interest": 10.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0064, "vega": 0.1103, "theta": -0.2356, "rho": 0.1016, "theo": 33.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-11-02T15:04:08", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "UNH261113P00377500", "bid": 1.11, "bid_size": 157.0, "ask": 1.49, "ask_size": 175.0, "iv": 0.4174, "open_interest": 36.0, "volume": 15.0, "delta": -0.0961, "gamma": 0.0065, "vega": 0.1106, "theta": -0.2411, "rho": -0.0109, "theo": 1.1921, "change": -1.795, "open": 3.76, "high": 3.76, "low": 0.74, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:57:38", "percent_change": -58.9491, "prev_day_close": 3.04499995708466}, {"option": "UNH261113C00380000", "bid": 30.1, "bid_size": 43.0, "ask": 35.3, "ask_size": 69.0, "iv": 0.5076, "open_interest": 180.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0073, "vega": 0.1238, "theta": -0.2652, "rho": 0.1002, "theo": 31.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-03T14:47:51", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "UNH261113P00380000", "bid": 0.95, "bid_size": 198.0, "ask": 1.76, "ask_size": 126.0, "iv": 0.3975, "open_interest": 476.0, "volume": 77.0, "delta": -0.1126, "gamma": 0.0073, "vega": 0.1242, "theta": -0.2702, "rho": -0.0125, "theo": 1.4341, "change": -2.51, "open": 3.4, "high": 4.0, "low": 0.9, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T15:31:05", "percent_change": -71.7143, "prev_day_close": 3.5}, {"option": "UNH261113C00382500", "bid": 28.1, "bid_size": 18.0, "ask": 33.05, "ask_size": 115.0, "iv": 0.5011, "open_interest": 1.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0082, "vega": 0.138, "theta": -0.2963, "rho": 0.0985, "theo": 29.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.19, "last_trade_time": "2026-11-02T12:30:27", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "UNH261113P00382500", "bid": 1.46, "bid_size": 179.0, "ask": 1.86, "ask_size": 29.0, "iv": 0.3956, "open_interest": 65.0, "volume": 81.0, "delta": -0.1318, "gamma": 0.0083, "vega": 0.1383, "theta": -0.3016, "rho": -0.0148, "theo": 1.7283, "change": -3.035, "open": 4.3, "high": 5.05, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T15:31:05", "percent_change": -73.5758, "prev_day_close": 4.125}, {"option": "UNH261113C00385000", "bid": 25.9, "bid_size": 41.0, "ask": 31.2, "ask_size": 186.0, "iv": 0.4977, "open_interest": 61.0, "volume": 6.0, "delta": 0.8476, "gamma": 0.0092, "vega": 0.1526, "theta": -0.3284, "rho": 0.0965, "theo": 26.8752, "change": 9.445, "open": 14.8, "high": 30.87, "low": 14.8, "tick": "up", "last_trade_price": 30.87, "last_trade_time": "2026-11-04T15:26:33", "percent_change": 44.084, "prev_day_close": 21.4250001907349}, {"option": "UNH261113P00385000", "bid": 1.75, "bid_size": 237.0, "ask": 2.39, "ask_size": 165.0, "iv": 0.3973, "open_interest": 185.0, "volume": 69.0, "delta": -0.1533, "gamma": 0.0092, "vega": 0.1532, "theta": -0.3337, "rho": -0.0169, "theo": 2.0707, "change": -2.82, "open": 4.2, "high": 4.2, "low": 1.32, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-04T15:52:02", "percent_change": -60.0, "prev_day_close": 4.69999980926514}, {"option": "UNH261113C00387500", "bid": 22.7, "bid_size": 172.0, "ask": 28.7, "ask_size": 130.0, "iv": 0.4474, "open_interest": 5.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0102, "vega": 0.1675, "theta": -0.3607, "rho": 0.0942, "theo": 24.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-02T11:29:34", "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "UNH261113P00387500", "bid": 2.31, "bid_size": 104.0, "ask": 2.75, "ask_size": 160.0, "iv": 0.3979, "open_interest": 66.0, "volume": 17.0, "delta": -0.1772, "gamma": 0.0102, "vega": 0.1679, "theta": -0.3659, "rho": -0.0197, "theo": 2.4677, "change": -3.8, "open": 2.25, "high": 2.4, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T15:27:08", "percent_change": -71.028, "prev_day_close": 5.35000014305115}, {"option": "UNH261113C00390000", "bid": 21.25, "bid_size": 106.0, "ask": 25.25, "ask_size": 172.0, "iv": 0.419, "open_interest": 66.0, "volume": 16.0, "delta": 0.7978, "gamma": 0.0112, "vega": 0.1822, "theta": -0.3923, "rho": 0.0916, "theo": 22.7314, "change": 3.97, "open": 20.68, "high": 21.8, "low": 20.68, "tick": "down", "last_trade_price": 21.42, "last_trade_time": "2026-11-04T12:15:26", "percent_change": 22.7507, "prev_day_close": 17.4499998092651}, {"option": "UNH261113P00390000", "bid": 2.55, "bid_size": 210.0, "ask": 3.65, "ask_size": 270.0, "iv": 0.4004, "open_interest": 157.0, "volume": 68.0, "delta": -0.2036, "gamma": 0.0112, "vega": 0.1828, "theta": -0.3976, "rho": -0.0222, "theo": 2.9263, "change": -3.495, "open": 7.7, "high": 7.7, "low": 1.81, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-04T15:52:02", "percent_change": -57.0612, "prev_day_close": 6.125}, {"option": "UNH261113C00392500", "bid": 19.9, "bid_size": 59.0, "ask": 24.6, "ask_size": 116.0, "iv": 0.4611, "open_interest": 2.0, "volume": 2.0, "delta": 0.7692, "gamma": 0.0121, "vega": 0.1965, "theta": -0.4225, "rho": 0.0887, "theo": 20.754, "change": 1.595, "open": 16.8, "high": 17.47, "low": 16.8, "tick": "up", "last_trade_price": 17.47, "last_trade_time": "2026-11-04T11:40:17", "percent_change": 10.0472, "prev_day_close": 15.875}, {"option": "UNH261113P00392500", "bid": 3.0, "bid_size": 205.0, "ask": 5.35, "ask_size": 276.0, "iv": 0.4237, "open_interest": 250.0, "volume": 14.0, "delta": -0.2323, "gamma": 0.0122, "vega": 0.1974, "theta": -0.4277, "rho": -0.0255, "theo": 3.4484, "change": -4.68, "open": 6.63, "high": 6.63, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-04T14:15:07", "percent_change": -64.1096, "prev_day_close": 7.29999995231628}, {"option": "UNH261113C00395000", "bid": 18.25, "bid_size": 19.0, "ask": 20.7, "ask_size": 190.0, "iv": 0.4136, "open_interest": 147.0, "volume": 25.0, "delta": 0.7382, "gamma": 0.0131, "vega": 0.21, "theta": -0.4504, "rho": 0.0855, "theo": 18.8469, "change": 7.525, "open": 10.48, "high": 22.87, "low": 10.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-11-04T15:43:45", "percent_change": 52.7145, "prev_day_close": 14.2750000953674}, {"option": "UNH261113P00395000", "bid": 3.4, "bid_size": 210.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.3723, "open_interest": 202.0, "volume": 30.0, "delta": -0.2636, "gamma": 0.0132, "vega": 0.2106, "theta": -0.4555, "rho": -0.0281, "theo": 4.0431, "change": -4.9, "open": 10.05, "high": 10.05, "low": 2.48, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:43:04", "percent_change": -62.0253, "prev_day_close": 7.90000009536743}, {"option": "UNH261113C00397500", "bid": 16.4, "bid_size": 47.0, "ask": 18.9, "ask_size": 191.0, "iv": 0.4087, "open_interest": 37.0, "volume": 22.0, "delta": 0.7049, "gamma": 0.014, "vega": 0.2226, "theta": -0.4752, "rho": 0.0819, "theo": 17.0156, "change": 3.225, "open": 9.23, "high": 16.65, "low": 8.53, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T13:22:15", "percent_change": 25.2446, "prev_day_close": 12.7750000953674}, {"option": "UNH261113P00397500", "bid": 4.4, "bid_size": 180.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.3775, "open_interest": 135.0, "volume": 661.0, "delta": -0.2972, "gamma": 0.0142, "vega": 0.2234, "theta": -0.4802, "rho": -0.031, "theo": 4.7129, "change": -4.35, "open": 11.0, "high": 11.42, "low": 3.4, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:50:57", "percent_change": -49.1525, "prev_day_close": 8.84999990463257}, {"option": "UNH261113C00400000", "bid": 14.55, "bid_size": 181.0, "ask": 16.45, "ask_size": 160.0, "iv": 0.3866, "open_interest": 407.0, "volume": 211.0, "delta": 0.6693, "gamma": 0.0149, "vega": 0.2335, "theta": -0.4961, "rho": 0.078, "theo": 15.2672, "change": 3.525, "open": 7.0, "high": 17.8, "low": 6.75, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-11-04T15:55:20", "percent_change": 30.8534, "prev_day_close": 11.4250001907349}, {"option": "UNH261113P00400000", "bid": 4.75, "bid_size": 300.0, "ask": 5.65, "ask_size": 28.0, "iv": 0.3656, "open_interest": 296.0, "volume": 1161.0, "delta": -0.3326, "gamma": 0.015, "vega": 0.2339, "theta": -0.5009, "rho": -0.0349, "theo": 5.457, "change": -5.6, "open": 11.69, "high": 12.77, "low": 3.85, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:47:43", "percent_change": -55.4455, "prev_day_close": 10.0999999046326}, {"option": "UNH261113C00402500", "bid": 13.0, "bid_size": 93.0, "ask": 14.2, "ask_size": 60.0, "iv": 0.3726, "open_interest": 49.0, "volume": 49.0, "delta": 0.6316, "gamma": 0.0156, "vega": 0.2429, "theta": -0.5126, "rho": 0.0738, "theo": 13.6091, "change": 6.21, "open": 6.05, "high": 16.31, "low": 6.05, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-11-04T15:41:10", "percent_change": 61.4851, "prev_day_close": 10.0999999046326}, {"option": "UNH261113P00402500", "bid": 5.3, "bid_size": 285.0, "ask": 6.55, "ask_size": 20.0, "iv": 0.3575, "open_interest": 98.0, "volume": 1147.0, "delta": -0.3705, "gamma": 0.0158, "vega": 0.2433, "theta": -0.5173, "rho": -0.038, "theo": 6.3009, "change": -6.725, "open": 14.2, "high": 14.23, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T15:26:33", "percent_change": -60.7223, "prev_day_close": 11.0750002861023}, {"option": "UNH261113C00405000", "bid": 11.85, "bid_size": 55.0, "ask": 12.7, "ask_size": 173.0, "iv": 0.3785, "open_interest": 159.0, "volume": 198.0, "delta": 0.5921, "gamma": 0.0163, "vega": 0.25, "theta": -0.5241, "rho": 0.0694, "theo": 12.0487, "change": 4.025, "open": 5.5, "high": 15.9, "low": 4.5, "tick": "no_change", "last_trade_price": 12.85, "last_trade_time": "2026-11-04T15:50:44", "percent_change": 45.6091, "prev_day_close": 8.82499980926514}, {"option": "UNH261113P00405000", "bid": 6.85, "bid_size": 233.0, "ask": 7.7, "ask_size": 95.0, "iv": 0.3707, "open_interest": 434.0, "volume": 1195.0, "delta": -0.4104, "gamma": 0.0164, "vega": 0.2501, "theta": -0.5287, "rho": -0.0424, "theo": 7.2429, "change": -6.025, "open": 15.5, "high": 15.5, "low": 5.6, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:48:39", "percent_change": -48.1038, "prev_day_close": 12.5250000953674}, {"option": "UNH261113C00407500", "bid": 10.2, "bid_size": 44.0, "ask": 10.95, "ask_size": 8.0, "iv": 0.3654, "open_interest": 83.0, "volume": 645.0, "delta": 0.5511, "gamma": 0.0167, "vega": 0.2547, "theta": -0.53, "rho": 0.0648, "theo": 10.594, "change": 2.63, "open": 4.3, "high": 13.25, "low": 4.3, "tick": "down", "last_trade_price": 10.43, "last_trade_time": "2026-11-04T15:57:38", "percent_change": 33.7179, "prev_day_close": 7.80000019073486}, {"option": "UNH261113P00407500", "bid": 7.85, "bid_size": 150.0, "ask": 8.7, "ask_size": 48.0, "iv": 0.3654, "open_interest": 48.0, "volume": 509.0, "delta": -0.4518, "gamma": 0.0168, "vega": 0.2547, "theta": -0.5345, "rho": -0.0453, "theo": 8.2927, "change": -6.425, "open": 14.09, "high": 14.14, "low": 5.62, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T15:54:02", "percent_change": -45.3263, "prev_day_close": 14.1749997138977}, {"option": "UNH261113C00410000", "bid": 9.1, "bid_size": 24.0, "ask": 9.55, "ask_size": 5.0, "iv": 0.3719, "open_interest": 453.0, "volume": 221.0, "delta": 0.509, "gamma": 0.017, "vega": 0.2567, "theta": -0.5302, "rho": 0.06, "theo": 9.2501, "change": 3.215, "open": 4.0, "high": 12.5, "low": 3.2, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-11-04T15:51:00", "percent_change": 48.1648, "prev_day_close": 6.67500019073486}, {"option": "UNH261113P00410000", "bid": 8.95, "bid_size": 137.0, "ask": 10.2, "ask_size": 166.0, "iv": 0.3679, "open_interest": 118.0, "volume": 347.0, "delta": -0.4942, "gamma": 0.0171, "vega": 0.2564, "theta": -0.5346, "rho": -0.0477, "theo": 9.452, "change": -8.005, "open": 18.9, "high": 18.9, "low": 6.54, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-11-04T15:41:33", "percent_change": -51.8963, "prev_day_close": 15.4250001907349}, {"option": "UNH261113C00412500", "bid": 7.65, "bid_size": 141.0, "ask": 8.6, "ask_size": 170.0, "iv": 0.3645, "open_interest": 651.0, "volume": 77.0, "delta": 0.4665, "gamma": 0.0171, "vega": 0.2559, "theta": -0.5245, "rho": 0.0551, "theo": 8.022, "change": 4.36, "open": 4.0, "high": 11.4, "low": 4.0, "tick": "no_change", "last_trade_price": 10.16, "last_trade_time": "2026-11-04T15:41:24", "percent_change": 75.1724, "prev_day_close": 5.79999995231628}, {"option": "UNH261113P00412500", "bid": 10.15, "bid_size": 129.0, "ask": 12.5, "ask_size": 213.0, "iv": 0.3837, "open_interest": 18.0, "volume": 11.0, "delta": -0.5372, "gamma": 0.0172, "vega": 0.2554, "theta": -0.5287, "rho": -0.052, "theo": 10.7311, "change": -6.5, "open": 20.85, "high": 20.85, "low": 8.7, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T15:53:47", "percent_change": -39.6341, "prev_day_close": 16.3999996185303}, {"option": "UNH261113C00415000", "bid": 6.7, "bid_size": 87.0, "ask": 7.15, "ask_size": 6.0, "iv": 0.3588, "open_interest": 182.0, "volume": 212.0, "delta": 0.424, "gamma": 0.0169, "vega": 0.2522, "theta": -0.5131, "rho": 0.0501, "theo": 6.9103, "change": 2.575, "open": 2.1, "high": 9.55, "low": 2.05, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-04T15:54:18", "percent_change": 51.7588, "prev_day_close": 4.97499990463257}, {"option": "UNH261113P00415000", "bid": 11.15, "bid_size": 279.0, "ask": 12.55, "ask_size": 43.0, "iv": 0.3482, "open_interest": 86.0, "volume": 32.0, "delta": -0.58, "gamma": 0.0171, "vega": 0.2511, "theta": -0.5169, "rho": -0.0545, "theo": 12.126, "change": -7.82, "open": 18.7, "high": 23.2, "low": 8.77, "tick": "down", "last_trade_price": 11.33, "last_trade_time": "2026-11-04T15:56:20", "percent_change": -40.8355, "prev_day_close": 19.1499996185303}, {"option": "UNH261113C00417500", "bid": 5.7, "bid_size": 54.0, "ask": 6.4, "ask_size": 195.0, "iv": 0.3619, "open_interest": 401.0, "volume": 38.0, "delta": 0.3823, "gamma": 0.0166, "vega": 0.2458, "theta": -0.4961, "rho": 0.0453, "theo": 5.9135, "change": 4.2, "open": 2.0, "high": 8.5, "low": 2.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T15:39:49", "percent_change": 97.6744, "prev_day_close": 4.29999995231628}, {"option": "UNH261113P00417500", "bid": 12.6, "bid_size": 205.0, "ask": 14.15, "ask_size": 34.0, "iv": 0.3457, "open_interest": 1.0, "volume": 41.0, "delta": -0.6221, "gamma": 0.0167, "vega": 0.2449, "theta": -0.4997, "rho": -0.0586, "theo": 13.6364, "change": -7.445, "open": 26.0, "high": 26.0, "low": 9.9, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-11-04T15:51:11", "percent_change": -36.9021, "prev_day_close": 20.1750001907349}, {"option": "UNH261113C00420000", "bid": 4.25, "bid_size": 217.0, "ask": 5.3, "ask_size": 66.0, "iv": 0.3441, "open_interest": 373.0, "volume": 706.0, "delta": 0.3419, "gamma": 0.016, "vega": 0.2367, "theta": -0.4743, "rho": 0.0405, "theo": 5.0275, "change": 1.36, "open": 1.97, "high": 7.5, "low": 1.23, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-11-04T15:58:31", "percent_change": 36.7568, "prev_day_close": 3.70000004768372}, {"option": "UNH261113P00420000", "bid": 14.65, "bid_size": 81.0, "ask": 15.65, "ask_size": 20.0, "iv": 0.3502, "open_interest": 47.0, "volume": 3.0, "delta": -0.6628, "gamma": 0.0162, "vega": 0.235, "theta": -0.4773, "rho": -0.0599, "theo": 15.26, "change": -6.93, "open": 26.95, "high": 26.95, "low": 15.52, "tick": "down", "last_trade_price": 15.52, "last_trade_time": "2026-11-04T13:27:00", "percent_change": -30.8686, "prev_day_close": 22.4499998092651}, {"option": "UNH261113C00422500", "bid": 4.15, "bid_size": 11.0, "ask": 4.6, "ask_size": 169.0, "iv": 0.3594, "open_interest": 75.0, "volume": 26.0, "delta": 0.3033, "gamma": 0.0153, "vega": 0.2254, "theta": -0.4481, "rho": 0.036, "theo": 4.2453, "change": 1.59, "open": 1.73, "high": 5.75, "low": 1.73, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T15:50:44", "percent_change": 51.9608, "prev_day_close": 3.06000006198883}, {"option": "UNH261113P00422500", "bid": 16.4, "bid_size": 17.0, "ask": 17.85, "ask_size": 77.0, "iv": 0.3599, "open_interest": 0.0, "volume": 1.0, "delta": -0.7018, "gamma": 0.0154, "vega": 0.223, "theta": -0.4508, "rho": -0.0606, "theo": 16.9861, "change": -6.605, "open": 17.32, "high": 17.32, "low": 17.32, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-11-04T13:27:00", "percent_change": -27.6071, "prev_day_close": 23.9249992370605}, {"option": "UNH261113C00425000", "bid": 3.45, "bid_size": 63.0, "ask": 3.9, "ask_size": 275.0, "iv": 0.358, "open_interest": 180.0, "volume": 323.0, "delta": 0.2668, "gamma": 0.0144, "vega": 0.2123, "theta": -0.4184, "rho": 0.0317, "theo": 3.56, "change": 1.2, "open": 1.76, "high": 5.45, "low": 0.87, "tick": "no_change", "last_trade_price": 3.76, "last_trade_time": "2026-11-04T15:59:26", "percent_change": 46.875, "prev_day_close": 2.56000006198883}, {"option": "UNH261113P00425000", "bid": 16.1, "bid_size": 205.0, "ask": 19.45, "ask_size": 16.0, "iv": 0.3007, "open_interest": 33.0, "volume": 2.0, "delta": -0.7386, "gamma": 0.0146, "vega": 0.2097, "theta": -0.4203, "rho": -0.0635, "theo": 18.8127, "change": -10.325, "open": 16.14, "high": 16.14, "low": 15.7, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T15:13:39", "percent_change": -39.6734, "prev_day_close": 26.0250005722046}, {"option": "UNH261113C00427500", "bid": 2.76, "bid_size": 29.0, "ask": 3.25, "ask_size": 195.0, "iv": 0.3537, "open_interest": 60.0, "volume": 47.0, "delta": 0.2328, "gamma": 0.0134, "vega": 0.1976, "theta": -0.386, "rho": 0.0276, "theo": 2.9635, "change": 2.43, "open": 0.79, "high": 4.61, "low": 0.79, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-11-04T15:36:49", "percent_change": 111.468, "prev_day_close": 2.17999994754791}, {"option": "UNH261113P00427500", "bid": 17.7, "bid_size": 204.0, "ask": 22.0, "ask_size": 90.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0136, "vega": 0.1937, "theta": -0.3873, "rho": -0.064, "theo": 20.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "UNH261113C00430000", "bid": 2.33, "bid_size": 87.0, "ask": 2.63, "ask_size": 206.0, "iv": 0.3525, "open_interest": 498.0, "volume": 373.0, "delta": 0.2014, "gamma": 0.0124, "vega": 0.1821, "theta": -0.352, "rho": 0.0239, "theo": 2.4491, "change": 0.725, "open": 1.3, "high": 4.0, "low": 0.5, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T15:59:43", "percent_change": 40.6162, "prev_day_close": 1.78500002622604}, {"option": "UNH261113P00430000", "bid": 21.45, "bid_size": 122.0, "ask": 23.85, "ask_size": 82.0, "iv": 0.3465, "open_interest": 39.0, "volume": 1.0, "delta": -0.8048, "gamma": 0.0125, "vega": 0.179, "theta": -0.3526, "rho": -0.0655, "theo": 22.7244, "change": -11.15, "open": 18.05, "high": 18.05, "low": 18.05, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-04T15:40:41", "percent_change": -38.1849, "prev_day_close": 29.1999998092651}, {"option": "UNH261113C00432500", "bid": 1.79, "bid_size": 181.0, "ask": 2.19, "ask_size": 149.0, "iv": 0.3488, "open_interest": 193.0, "volume": 18.0, "delta": 0.1728, "gamma": 0.0113, "vega": 0.1658, "theta": -0.3174, "rho": 0.0205, "theo": 2.0104, "change": 0.705, "open": 0.65, "high": 2.75, "low": 0.55, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-04T15:57:04", "percent_change": 47.7966, "prev_day_close": 1.47500002384186}, {"option": "UNH261113P00432500", "bid": 20.95, "bid_size": 191.0, "ask": 26.75, "ask_size": 43.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0114, "vega": 0.161, "theta": -0.3175, "rho": -0.0639, "theo": 24.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0250005722046}, {"option": "UNH261113C00435000", "bid": 1.56, "bid_size": 110.0, "ask": 1.8, "ask_size": 160.0, "iv": 0.3523, "open_interest": 561.0, "volume": 146.0, "delta": 0.1472, "gamma": 0.0102, "vega": 0.1496, "theta": -0.2832, "rho": 0.0175, "theo": 1.6413, "change": 1.065, "open": 0.55, "high": 2.71, "low": 0.42, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-04T15:42:26", "percent_change": 84.8606, "prev_day_close": 1.25499999523163}, {"option": "UNH261113P00435000", "bid": 23.4, "bid_size": 189.0, "ask": 29.15, "ask_size": 34.0, "iv": 0.2963, "open_interest": 32.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0104, "vega": 0.1441, "theta": -0.2834, "rho": -0.0618, "theo": 26.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.47, "last_trade_time": "2026-10-26T13:53:16", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "UNH261113C00437500", "bid": 1.12, "bid_size": 119.0, "ask": 1.52, "ask_size": 170.0, "iv": 0.3489, "open_interest": 301.0, "volume": 203.0, "delta": 0.1243, "gamma": 0.0091, "vega": 0.1335, "theta": -0.2503, "rho": 0.0148, "theo": 1.332, "change": 1.15, "open": 0.05, "high": 2.2, "low": 0.05, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T15:30:28", "percent_change": 109.524, "prev_day_close": 1.05000001192093}, {"option": "UNH261113P00437500", "bid": 25.15, "bid_size": 217.0, "ask": 31.05, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0093, "vega": 0.1275, "theta": -0.2513, "rho": -0.0622, "theo": 29.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "UNH261113C00440000", "bid": 1.05, "bid_size": 6.0, "ask": 1.16, "ask_size": 6.0, "iv": 0.352, "open_interest": 253.0, "volume": 107.0, "delta": 0.1052, "gamma": 0.008, "vega": 0.1187, "theta": -0.2208, "rho": 0.0125, "theo": 1.0878, "change": 0.28, "open": 0.6, "high": 1.6, "low": 0.36, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T15:59:53", "percent_change": 31.8182, "prev_day_close": 0.879999995231628}, {"option": "UNH261113P00440000", "bid": 27.45, "bid_size": 271.0, "ask": 32.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 37.0, "volume": 1.0, "delta": -0.9028, "gamma": 0.0083, "vega": 0.11, "theta": -0.2234, "rho": -0.0584, "theo": 31.421, "change": -13.3, "open": 25.6, "high": 25.6, "low": 25.6, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-04T15:40:41", "percent_change": -34.1902, "prev_day_close": 38.8999996185303}, {"option": "UNH261113C00442500", "bid": 0.84, "bid_size": 7.0, "ask": 1.0, "ask_size": 185.0, "iv": 0.3554, "open_interest": 21.0, "volume": 22.0, "delta": 0.0884, "gamma": 0.007, "vega": 0.1048, "theta": -0.1935, "rho": 0.0105, "theo": 0.8858, "change": 0.535, "open": 0.4, "high": 1.3, "low": 0.4, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-04T15:41:04", "percent_change": 72.7891, "prev_day_close": 0.735000014305115}, {"option": "UNH261113P00442500", "bid": 29.8, "bid_size": 123.0, "ask": 36.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0073, "vega": 0.0973, "theta": -0.1986, "rho": -0.0582, "theo": 33.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "UNH261113C00445000", "bid": 0.68, "bid_size": 7.0, "ask": 0.83, "ask_size": 209.0, "iv": 0.3574, "open_interest": 521.0, "volume": 47.0, "delta": 0.0747, "gamma": 0.0062, "vega": 0.0923, "theta": -0.1698, "rho": 0.0088, "theo": 0.7279, "change": 0.065, "open": 0.2, "high": 1.26, "low": 0.18, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T15:56:45", "percent_change": 8.49673, "prev_day_close": 0.765000015497208}, {"option": "UNH261113P00445000", "bid": 32.1, "bid_size": 208.0, "ask": 37.85, "ask_size": 31.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0065, "vega": 0.0813, "theta": -0.1782, "rho": -0.0518, "theo": 36.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-10-20T12:13:26", "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "UNH261113C00447500", "bid": 0.55, "bid_size": 15.0, "ask": 0.69, "ask_size": 73.0, "iv": 0.3597, "open_interest": 9.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0054, "vega": 0.0814, "theta": -0.1494, "rho": 0.0075, "theo": 0.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T10:58:36", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "UNH261113P00447500", "bid": 34.5, "bid_size": 121.0, "ask": 40.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0058, "vega": 0.0718, "theta": -0.1602, "rho": -0.0512, "theo": 38.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "UNH261113C00450000", "bid": 0.2, "bid_size": 222.0, "ask": 0.56, "ask_size": 76.0, "iv": 0.3422, "open_interest": 792.0, "volume": 803.0, "delta": 0.0538, "gamma": 0.0047, "vega": 0.0719, "theta": -0.1319, "rho": 0.0064, "theo": 0.5041, "change": 0.365, "open": 0.25, "high": 0.83, "low": 0.23, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T15:31:29", "percent_change": 78.4946, "prev_day_close": 0.465000003576279}, {"option": "UNH261113P00450000", "bid": 36.95, "bid_size": 188.0, "ask": 42.65, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0051, "vega": 0.0581, "theta": -0.143, "rho": -0.0413, "theo": 40.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.3, "last_trade_time": "2026-10-07T12:42:04", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "UNH261113C00452500", "bid": 0.13, "bid_size": 207.0, "ask": 4.05, "ask_size": 114.0, "iv": 0.533, "open_interest": 17.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0041, "vega": 0.0636, "theta": -0.117, "rho": 0.0054, "theo": 0.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:29:16", "percent_change": 0.0, "prev_day_close": 0.370000009424984}, {"option": "UNH261113P00452500", "bid": 39.35, "bid_size": 188.0, "ask": 45.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0046, "vega": 0.0504, "theta": -0.1274, "rho": -0.0406, "theo": 43.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1500015258789}, {"option": "UNH261113C00455000", "bid": 0.23, "bid_size": 189.0, "ask": 0.5, "ask_size": 192.0, "iv": 0.3716, "open_interest": 181.0, "volume": 227.0, "delta": 0.0397, "gamma": 0.0036, "vega": 0.0565, "theta": -0.1042, "rho": 0.0047, "theo": 0.3624, "change": 0.09, "open": 0.42, "high": 0.56, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T15:56:23", "percent_change": 32.1429, "prev_day_close": 0.280000001192093}, {"option": "UNH261113P00455000", "bid": 41.8, "bid_size": 189.0, "ask": 47.95, "ask_size": 28.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0041, "vega": 0.0446, "theta": -0.1135, "rho": -0.0325, "theo": 45.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.0, "last_trade_time": "2026-10-09T14:35:53", "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "UNH261113C00457500", "bid": 0.04, "bid_size": 248.0, "ask": 0.55, "ask_size": 60.0, "iv": 0.3732, "open_interest": 1.0, "volume": 1.0, "delta": 0.0344, "gamma": 0.0031, "vega": 0.0502, "theta": -0.0933, "rho": 0.004, "theo": 0.3115, "change": -0.555, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:56:17", "percent_change": -52.6066, "prev_day_close": 1.05499995220453}, {"option": "UNH261113P00457500", "bid": 44.3, "bid_size": 124.0, "ask": 51.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0036, "vega": 0.0312, "theta": -0.0993, "rho": -0.0266, "theo": 48.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9749984741211}, {"option": "UNH261113C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 82.0, "iv": 0.3916, "open_interest": 136.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0027, "vega": 0.0449, "theta": -0.0839, "rho": 0.0035, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:45:31", "percent_change": 0.0, "prev_day_close": 0.315000002272427}, {"option": "UNH261113P00460000", "bid": 46.75, "bid_size": 171.0, "ask": 52.35, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0031, "vega": 0.0276, "theta": -0.0878, "rho": -0.0261, "theo": 50.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.2, "last_trade_time": "2026-10-13T09:36:29", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "UNH261113C00462500", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 94.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0024, "vega": 0.0403, "theta": -0.0758, "rho": 0.0031, "theo": 0.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9800000237301}, {"option": "UNH261113P00462500", "bid": 49.25, "bid_size": 112.0, "ask": 55.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0027, "vega": 0.0251, "theta": -0.078, "rho": -0.0225, "theo": 53.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1749992370606}, {"option": "UNH261113C00465000", "bid": 0.1, "bid_size": 220.0, "ask": 0.37, "ask_size": 274.0, "iv": 0.4031, "open_interest": 162.0, "volume": 2.0, "delta": 0.0231, "gamma": 0.0021, "vega": 0.0362, "theta": -0.0687, "rho": 0.0027, "theo": 0.2072, "change": -0.035, "open": 0.25, "high": 0.25, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:53:48", "percent_change": -13.7255, "prev_day_close": 0.254999999888241}, {"option": "UNH261113P00465000", "bid": 51.75, "bid_size": 171.0, "ask": 57.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0023, "vega": 0.0163, "theta": -0.0696, "rho": -0.011, "theo": 55.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "UNH261113C00470000", "bid": 0.04, "bid_size": 253.0, "ask": 0.45, "ask_size": 223.0, "iv": 0.4342, "open_interest": 51.0, "volume": 3.0, "delta": 0.0182, "gamma": 0.0017, "vega": 0.0296, "theta": -0.0572, "rho": 0.0021, "theo": 0.163, "change": 0.0, "open": 0.06, "high": 0.13, "low": 0.06, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T11:15:26", "percent_change": 8.59682e-08, "prev_day_close": 0.129999999888241}, {"option": "UNH261113P00470000", "bid": 56.75, "bid_size": 103.0, "ask": 63.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0015, "vega": 0.0101, "theta": -0.059, "rho": -0.0109, "theo": 60.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "UNH261113C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 115.0, "iv": 0.5818, "open_interest": 9.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0014, "vega": 0.0245, "theta": -0.0482, "rho": 0.0017, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T09:31:55", "percent_change": 0.0, "prev_day_close": 0.969999973662198}, {"option": "UNH261113P00475000", "bid": 61.75, "bid_size": 126.0, "ask": 66.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.001, "vega": 0.0064, "theta": -0.0518, "rho": -0.0021, "theo": 65.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "UNH261113C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 237.0, "iv": 0.6068, "open_interest": 4.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0011, "vega": 0.0205, "theta": -0.0411, "rho": 0.0014, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-26T13:48:52", "percent_change": 0.0, "prev_day_close": 0.754999999888241}, {"option": "UNH261113P00480000", "bid": 66.75, "bid_size": 155.0, "ask": 72.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0497, "rho": -0.0021, "theo": 70.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.625}, {"option": "UNH261113C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 123.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0009, "vega": 0.0173, "theta": -0.0354, "rho": 0.0011, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.815000002272427}, {"option": "UNH261113P00485000", "bid": 71.75, "bid_size": 161.0, "ask": 77.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0016, "theta": -0.048, "rho": -0.0021, "theo": 75.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.89, "last_trade_time": "2026-10-13T09:37:43", "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "UNH261113C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.03, "ask_size": 77.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0007, "vega": 0.0147, "theta": -0.0308, "rho": 0.001, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.904999976046384}, {"option": "UNH261113P00490000", "bid": 76.75, "bid_size": 162.0, "ask": 82.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0473, "rho": 0.0, "theo": 80.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5250015258789}, {"option": "UNH261113C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.81, "ask_size": 94.0, "iv": 0.773, "open_interest": 1.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0006, "vega": 0.0127, "theta": -0.027, "rho": 0.0008, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.964999978430569}, {"option": "UNH261113P00495000", "bid": 81.75, "bid_size": 105.0, "ask": 87.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0473, "rho": 0.0, "theo": 85.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5999984741211}, {"option": "UNH261113C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 95.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0005, "vega": 0.011, "theta": -0.0238, "rho": 0.0007, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "UNH261113P00500000", "bid": 86.75, "bid_size": 152.0, "ask": 93.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0473, "rho": 0.0, "theo": 90.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "UNH261113C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0004, "vega": 0.0095, "theta": -0.0211, "rho": 0.0006, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1950000571087}, {"option": "UNH261113P00505000", "bid": 91.75, "bid_size": 135.0, "ask": 96.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0473, "rho": 0.0, "theo": 95.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "UNH261113C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 146.0, "iv": 0.9498, "open_interest": 1.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0004, "vega": 0.0084, "theta": -0.0188, "rho": 0.0005, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-13T09:31:48", "percent_change": 0.0, "prev_day_close": 0.860000018961728}, {"option": "UNH261113P00510000", "bid": 96.75, "bid_size": 152.0, "ask": 102.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0473, "rho": 0.0, "theo": 100.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.575000762939}, {"option": "UNH261113C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 91.0, "iv": 1.012, "open_interest": 1.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0152, "rho": 0.0004, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-26T15:40:41", "percent_change": 0.0, "prev_day_close": 0.43000001180917}, {"option": "UNH261113P00520000", "bid": 106.75, "bid_size": 135.0, "ask": 112.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0473, "rho": 0.0, "theo": 110.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "UNH261113C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 105.0, "iv": 1.0132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0125, "rho": 0.0003, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.915000026114285}, {"option": "UNH261113P00530000", "bid": 116.75, "bid_size": 153.0, "ask": 122.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0473, "rho": 0.0, "theo": 120.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "UNH261113C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 1.1416, "open_interest": 7.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0104, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:36:40", "percent_change": 0.0, "prev_day_close": 0.149999995715916}, {"option": "UNH261113P00540000", "bid": 126.75, "bid_size": 106.0, "ask": 133.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0473, "rho": 0.0, "theo": 130.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.599998474121}, {"option": "UNH261113C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6464, "open_interest": 19.0, "volume": 8.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0088, "rho": 0.0002, "theo": 0.0169, "change": -0.06, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:25:07", "percent_change": -85.7143, "prev_day_close": 0.0699999984353781}, {"option": "UNH261113P00550000", "bid": 136.75, "bid_size": 109.0, "ask": 143.75, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0473, "rho": 0.0, "theo": 140.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.599998474121}, {"option": "UNH261113C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.6318, "open_interest": 5.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0075, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:19:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UNH261113P00560000", "bid": 146.75, "bid_size": 109.0, "ask": 153.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0473, "rho": 0.0, "theo": 150.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.599998474121}, {"option": "UNH261120C00130000", "bid": 278.45, "bid_size": 26.0, "ask": 283.5, "ask_size": 18.0, "iv": 2.8554, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0639, "theo": 279.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.47, "last_trade_time": "2026-10-30T10:55:38", "percent_change": 0.0, "prev_day_close": 272.824996948242}, {"option": "UNH261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.6728, "open_interest": 400.0, "volume": 200.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:46:04", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "UNH261120C00135000", "bid": 273.05, "bid_size": 85.0, "ask": 278.55, "ask_size": 11.0, "iv": 2.7021, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0663, "theo": 274.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.48, "last_trade_time": "2026-10-30T10:55:38", "percent_change": 0.0, "prev_day_close": 267.824996948242}, {"option": "UNH261120P00135000", "bid": 0.01, "bid_size": 5.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7651, "open_interest": 145.0, "volume": 16.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0066, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:46:33", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "UNH261120C00140000", "bid": 268.8, "bid_size": 15.0, "ask": 273.55, "ask_size": 11.0, "iv": 2.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0688, "theo": 269.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.824996948242}, {"option": "UNH261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.6534, "open_interest": 98.0, "volume": 57.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0027, "rho": 0.0, "theo": 0.0071, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:55:55", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "UNH261120C00145000", "bid": 263.6, "bid_size": 19.0, "ask": 268.55, "ask_size": 11.0, "iv": 2.6217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0712, "theo": 264.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.825004577637}, {"option": "UNH261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.8847, "open_interest": 35.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0029, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:37:13", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261120C00150000", "bid": 257.7, "bid_size": 106.0, "ask": 263.55, "ask_size": 16.0, "iv": 2.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0737, "theo": 259.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.0, "last_trade_time": "2026-04-07T11:03:04", "percent_change": 0.0, "prev_day_close": 252.875}, {"option": "UNH261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 1.5511, "open_interest": 319.0, "volume": 16.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0031, "rho": 0.0, "theo": 0.0083, "change": -0.105, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:47:59", "percent_change": -91.3043, "prev_day_close": 0.115000002086163}, {"option": "UNH261120C00155000", "bid": 253.7, "bid_size": 15.0, "ask": 258.6, "ask_size": 12.0, "iv": 2.4811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0762, "theo": 254.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.099998474121}, {"option": "UNH261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.7146, "open_interest": 166.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0033, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T14:46:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261120C00160000", "bid": 247.9, "bid_size": 131.0, "ask": 253.6, "ask_size": 5.0, "iv": 2.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0786, "theo": 249.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.899993896484}, {"option": "UNH261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 2.5912, "open_interest": 4.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0036, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T13:20:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261120C00165000", "bid": 243.7, "bid_size": 14.0, "ask": 248.6, "ask_size": 8.0, "iv": 2.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0811, "theo": 244.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.449996948242}, {"option": "UNH261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5558, "open_interest": 5.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0038, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T14:06:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261120C00170000", "bid": 237.7, "bid_size": 134.0, "ask": 243.65, "ask_size": 7.0, "iv": 2.1141, "open_interest": 3.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0835, "theo": 239.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.44, "last_trade_time": "2026-09-29T11:46:28", "percent_change": 0.0, "prev_day_close": 232.349998474121}, {"option": "UNH261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.48, "open_interest": 31.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0041, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-06T13:06:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261120C00175000", "bid": 232.4, "bid_size": 145.0, "ask": 238.7, "ask_size": 9.0, "iv": 2.0123, "open_interest": 6.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.086, "theo": 234.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.4, "last_trade_time": "2026-09-25T13:50:42", "percent_change": 0.0, "prev_day_close": 227.199996948242}, {"option": "UNH261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3.0, "iv": 2.387, "open_interest": 31.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0043, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T13:23:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261120C00180000", "bid": 227.65, "bid_size": 135.0, "ask": 233.65, "ask_size": 5.0, "iv": 1.9729, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0884, "theo": 229.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.9, "last_trade_time": "2026-09-29T11:46:28", "percent_change": 0.0, "prev_day_close": 222.449996948242}, {"option": "UNH261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.3352, "open_interest": 23.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0046, "rho": -0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-25T13:50:42", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261120C00185000", "bid": 222.6, "bid_size": 135.0, "ask": 228.7, "ask_size": 9.0, "iv": 1.9175, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0909, "theo": 224.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.15, "last_trade_time": "2026-10-12T11:02:07", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "UNH261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2659, "open_interest": 58.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.005, "rho": -0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261120C00190000", "bid": 217.6, "bid_size": 136.0, "ask": 223.75, "ask_size": 9.0, "iv": 1.8634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0933, "theo": 219.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.949996948242}, {"option": "UNH261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.1984, "open_interest": 27.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0053, "rho": -0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-30T12:38:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261120C00195000", "bid": 212.75, "bid_size": 142.0, "ask": 218.75, "ask_size": 9.0, "iv": 1.8251, "open_interest": 24.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0958, "theo": 214.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 181.9, "last_trade_time": "2026-10-12T11:02:00", "percent_change": 0.0, "prev_day_close": 207.875}, {"option": "UNH261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.1327, "open_interest": 84.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.0057, "rho": -0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:35:18", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261120C00200000", "bid": 208.2, "bid_size": 84.0, "ask": 213.7, "ask_size": 11.0, "iv": 1.8129, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0982, "theo": 209.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.2, "last_trade_time": "2026-09-11T15:36:37", "percent_change": 0.0, "prev_day_close": 202.824996948242}, {"option": "UNH261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 2.0687, "open_interest": 76.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0021, "theta": -0.006, "rho": -0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T14:54:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261120C00210000", "bid": 198.95, "bid_size": 19.0, "ask": 203.75, "ask_size": 11.0, "iv": 1.7868, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1031, "theo": 199.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 167.05, "last_trade_time": "2026-10-12T11:01:55", "percent_change": 0.0, "prev_day_close": 192.925003051758}, {"option": "UNH261120P00210000", "bid": 0.01, "bid_size": 5.0, "ask": 0.15, "ask_size": 17.0, "iv": 1.1944, "open_interest": 967.0, "volume": 36.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0025, "theta": -0.0069, "rho": -0.0002, "theo": 0.0209, "change": 0.02, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:34:50", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH261120C00220000", "bid": 189.1, "bid_size": 25.0, "ask": 193.8, "ask_size": 13.0, "iv": 1.692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.108, "theo": 189.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.51, "last_trade_time": "2026-09-11T15:36:55", "percent_change": 0.0, "prev_day_close": 182.800003051758}, {"option": "UNH261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 207.0, "iv": 1.3703, "open_interest": 111.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0, "vega": 0.003, "theta": -0.0079, "rho": -0.0002, "theo": 0.0244, "change": -2.14, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:58:49", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "UNH261120C00230000", "bid": 178.55, "bid_size": 28.0, "ask": 183.8, "ask_size": 10.0, "iv": 1.5294, "open_interest": 2.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.1128, "theo": 179.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.05, "last_trade_time": "2026-10-15T10:43:48", "percent_change": 0.0, "prev_day_close": 173.050003051758}, {"option": "UNH261120P00230000", "bid": 0.01, "bid_size": 3.0, "ask": 0.09, "ask_size": 76.0, "iv": 0.995, "open_interest": 1193.0, "volume": 34.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0036, "theta": -0.009, "rho": -0.0002, "theo": 0.0286, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:58:20", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH261120C00240000", "bid": 168.4, "bid_size": 81.0, "ask": 173.85, "ask_size": 11.0, "iv": 1.4166, "open_interest": 32.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0043, "theta": 0.0, "rho": 0.1177, "theo": 169.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.5, "last_trade_time": "2026-11-02T10:08:13", "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "UNH261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 20.0, "iv": 0.8961, "open_interest": 738.0, "volume": 250.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0103, "rho": -0.0003, "theo": 0.0335, "change": 0.02, "open": 0.04, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:35:34", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "UNH261120C00250000", "bid": 159.15, "bid_size": 20.0, "ask": 163.85, "ask_size": 11.0, "iv": 1.3839, "open_interest": 20.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": 0.1225, "theo": 159.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.25, "last_trade_time": "2026-10-15T10:48:54", "percent_change": 0.0, "prev_day_close": 153.024993896484}, {"option": "UNH261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 71.0, "iv": 1.4614, "open_interest": 383.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0118, "rho": -0.0004, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T12:10:54", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "UNH261120C00260000", "bid": 147.75, "bid_size": 166.0, "ask": 153.95, "ask_size": 9.0, "iv": 1.1754, "open_interest": 64.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.1274, "theo": 149.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 159.3, "last_trade_time": "2026-10-22T09:30:06", "percent_change": 0.0, "prev_day_close": 143.074996948242}, {"option": "UNH261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 167.0, "iv": 1.3663, "open_interest": 711.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0135, "rho": -0.0005, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T12:02:30", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UNH261120C00270000", "bid": 138.8, "bid_size": 28.0, "ask": 144.45, "ask_size": 26.0, "iv": 1.2102, "open_interest": 79.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0077, "theta": 0.0, "rho": 0.1322, "theo": 139.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.8, "last_trade_time": "2026-09-29T14:30:29", "percent_change": 0.0, "prev_day_close": 133.175003051758}, {"option": "UNH261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.7365, "open_interest": 1272.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0155, "rho": -0.0006, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T10:05:08", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UNH261120C00280000", "bid": 129.05, "bid_size": 25.0, "ask": 134.15, "ask_size": 84.0, "iv": 1.1148, "open_interest": 199.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0021, "rho": 0.1369, "theo": 129.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.4, "last_trade_time": "2026-10-22T09:30:06", "percent_change": 0.0, "prev_day_close": 123.125}, {"option": "UNH261120P00280000", "bid": 0.01, "bid_size": 2.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.6838, "open_interest": 542.0, "volume": 15.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0179, "rho": -0.0007, "theo": 0.0659, "change": -0.015, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:51:34", "percent_change": -23.0769, "prev_day_close": 0.0649999985471368}, {"option": "UNH261120C00290000", "bid": 118.85, "bid_size": 29.0, "ask": 124.0, "ask_size": 11.0, "iv": 1.0026, "open_interest": 45.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0116, "theta": -0.0062, "rho": 0.1417, "theo": 120.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.51, "last_trade_time": "2026-10-19T11:07:23", "percent_change": 0.0, "prev_day_close": 113.174999237061}, {"option": "UNH261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 58.0, "iv": 0.626, "open_interest": 1612.0, "volume": 1.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0117, "theta": -0.0207, "rho": -0.0009, "theo": 0.0794, "change": -0.805, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:00:52", "percent_change": -89.9441, "prev_day_close": 0.894999980926514}, {"option": "UNH261120C00300000", "bid": 108.05, "bid_size": 214.0, "ask": 114.2, "ask_size": 166.0, "iv": 0.8762, "open_interest": 181.0, "volume": 1.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0146, "theta": -0.011, "rho": 0.1463, "theo": 110.0737, "change": 7.175, "open": 110.5, "high": 110.5, "low": 110.5, "tick": "up", "last_trade_price": 110.5, "last_trade_time": "2026-11-04T13:38:07", "percent_change": 6.94411, "prev_day_close": 103.325000762939}, {"option": "UNH261120P00300000", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 6.0, "iv": 0.6014, "open_interest": 1661.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0244, "rho": -0.0012, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T13:38:01", "percent_change": 0.0, "prev_day_close": 0.160000005736947}, {"option": "UNH261120C00310000", "bid": 99.35, "bid_size": 32.0, "ask": 102.7, "ask_size": 142.0, "iv": 0.7816, "open_interest": 259.0, "volume": 4.0, "delta": 0.9922, "gamma": 0.0004, "vega": 0.0187, "theta": -0.017, "rho": 0.1509, "theo": 100.1213, "change": 7.94, "open": 84.7, "high": 101.59, "low": 84.65, "tick": "up", "last_trade_price": 101.59, "last_trade_time": "2026-11-04T15:54:50", "percent_change": 8.47838, "prev_day_close": 93.6499977111816}, {"option": "UNH261120P00310000", "bid": 0.03, "bid_size": 1.0, "ask": 0.32, "ask_size": 297.0, "iv": 0.5906, "open_interest": 1322.0, "volume": 1.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.0187, "theta": -0.0292, "rho": -0.0015, "theo": 0.1232, "change": -0.365, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:57:15", "percent_change": -78.4946, "prev_day_close": 0.464999988675118}, {"option": "UNH261120C00320000", "bid": 88.35, "bid_size": 241.0, "ask": 93.55, "ask_size": 131.0, "iv": 0.6936, "open_interest": 149.0, "volume": 7.0, "delta": 0.9895, "gamma": 0.0006, "vega": 0.0243, "theta": -0.0246, "rho": 0.1552, "theo": 90.1794, "change": -8.81, "open": 76.43, "high": 76.43, "low": 74.7, "tick": "up", "last_trade_price": 74.79, "last_trade_time": "2026-11-04T09:32:26", "percent_change": -10.5383, "prev_day_close": 83.5999984741211}, {"option": "UNH261120P00320000", "bid": 0.07, "bid_size": 1.0, "ask": 0.29, "ask_size": 93.0, "iv": 0.5329, "open_interest": 912.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0006, "vega": 0.0243, "theta": -0.0356, "rho": -0.002, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T14:07:42", "percent_change": 0.0, "prev_day_close": 0.299999986775219}, {"option": "UNH261120C00330000", "bid": 79.45, "bid_size": 43.0, "ask": 82.25, "ask_size": 141.0, "iv": 0.6048, "open_interest": 284.0, "volume": 49.0, "delta": 0.9852, "gamma": 0.0009, "vega": 0.0327, "theta": -0.0352, "rho": 0.1593, "theo": 80.2594, "change": 7.875, "open": 85.3, "high": 85.3, "low": 81.45, "tick": "down", "last_trade_price": 81.55, "last_trade_time": "2026-11-04T15:54:50", "percent_change": 10.6888, "prev_day_close": 73.6750030517578}, {"option": "UNH261120P00330000", "bid": 0.1, "bid_size": 235.0, "ask": 0.32, "ask_size": 171.0, "iv": 0.4846, "open_interest": 3653.0, "volume": 42.0, "delta": -0.0148, "gamma": 0.0009, "vega": 0.0328, "theta": -0.0451, "rho": -0.0028, "theo": 0.2173, "change": -0.19, "open": 0.28, "high": 0.28, "low": 0.11, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T15:48:00", "percent_change": -50.0, "prev_day_close": 0.379999995231628}, {"option": "UNH261120C00340000", "bid": 69.15, "bid_size": 54.0, "ask": 72.35, "ask_size": 123.0, "iv": 0.5187, "open_interest": 343.0, "volume": 2.0, "delta": 0.9776, "gamma": 0.0014, "vega": 0.0466, "theta": -0.0521, "rho": 0.1626, "theo": 70.389, "change": -7.665, "open": 55.15, "high": 55.31, "low": 55.15, "tick": "up", "last_trade_price": 55.31, "last_trade_time": "2026-11-04T09:32:26", "percent_change": -12.1715, "prev_day_close": 62.9750003814697}, {"option": "UNH261120P00340000", "bid": 0.23, "bid_size": 143.0, "ask": 0.41, "ask_size": 152.0, "iv": 0.4542, "open_interest": 2591.0, "volume": 31.0, "delta": -0.0224, "gamma": 0.0014, "vega": 0.0467, "theta": -0.0609, "rho": -0.0043, "theo": 0.3252, "change": -0.49, "open": 0.76, "high": 0.76, "low": 0.23, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T15:36:46", "percent_change": -67.1233, "prev_day_close": 0.729999989271164}, {"option": "UNH261120C00350000", "bid": 59.3, "bid_size": 71.0, "ask": 63.35, "ask_size": 95.0, "iv": 0.5122, "open_interest": 613.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0021, "vega": 0.0688, "theta": -0.0786, "rho": 0.1648, "theo": 60.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.96, "last_trade_time": "2026-11-03T15:47:59", "percent_change": 0.0, "prev_day_close": 53.2250003814697}, {"option": "UNH261120P00350000", "bid": 0.34, "bid_size": 242.0, "ask": 0.59, "ask_size": 108.0, "iv": 0.4197, "open_interest": 7738.0, "volume": 49.0, "delta": -0.0359, "gamma": 0.0021, "vega": 0.0689, "theta": -0.0863, "rho": -0.0068, "theo": 0.5266, "change": -0.68, "open": 1.51, "high": 1.51, "low": 0.35, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T15:51:58", "percent_change": -61.2613, "prev_day_close": 1.11000001430511}, {"option": "UNH261120C00355000", "bid": 54.1, "bid_size": 107.0, "ask": 58.4, "ask_size": 14.0, "iv": 0.4679, "open_interest": 6.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0027, "vega": 0.0839, "theta": -0.0964, "rho": 0.1651, "theo": 55.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-10-29T09:32:51", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "UNH261120P00355000", "bid": 0.37, "bid_size": 277.0, "ask": 0.76, "ask_size": 55.0, "iv": 0.4026, "open_interest": 189.0, "volume": 32.0, "delta": -0.046, "gamma": 0.0027, "vega": 0.0842, "theta": -0.1036, "rho": -0.0086, "theo": 0.6842, "change": -0.91, "open": 1.05, "high": 1.15, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:00:54", "percent_change": -64.539, "prev_day_close": 1.41000002622604}, {"option": "UNH261120C00360000", "bid": 49.4, "bid_size": 197.0, "ask": 53.4, "ask_size": 125.0, "iv": 0.444, "open_interest": 492.0, "volume": 55.0, "delta": 0.9409, "gamma": 0.0033, "vega": 0.1024, "theta": -0.118, "rho": 0.1648, "theo": 51.0049, "change": 10.555, "open": 39.65, "high": 54.33, "low": 39.65, "tick": "up", "last_trade_price": 54.33, "last_trade_time": "2026-11-04T15:47:19", "percent_change": 24.1119, "prev_day_close": 43.7749996185303}, {"option": "UNH261120P00360000", "bid": 0.86, "bid_size": 1.0, "ask": 0.93, "ask_size": 3.0, "iv": 0.4086, "open_interest": 3278.0, "volume": 193.0, "delta": -0.0593, "gamma": 0.0034, "vega": 0.103, "theta": -0.1247, "rho": -0.0113, "theo": 0.8994, "change": -1.295, "open": 2.34, "high": 2.34, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T15:35:06", "percent_change": -70.5722, "prev_day_close": 1.83499997854233}, {"option": "UNH261120C00365000", "bid": 45.55, "bid_size": 17.0, "ask": 50.25, "ask_size": 17.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0042, "vega": 0.1247, "theta": -0.1439, "rho": 0.1637, "theo": 46.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5249996185303}, {"option": "UNH261120P00365000", "bid": 1.18, "bid_size": 1.0, "ask": 1.29, "ask_size": 1.0, "iv": 0.4026, "open_interest": 357.0, "volume": 390.0, "delta": -0.0767, "gamma": 0.0042, "vega": 0.1249, "theta": -0.1502, "rho": -0.0145, "theo": 1.1957, "change": -1.19, "open": 1.73, "high": 2.14, "low": 0.73, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:54:48", "percent_change": -51.9651, "prev_day_close": 2.29000008106232}, {"option": "UNH261120C00370000", "bid": 40.85, "bid_size": 36.0, "ask": 45.75, "ask_size": 196.0, "iv": 0.484, "open_interest": 1410.0, "volume": 19.0, "delta": 0.9014, "gamma": 0.0051, "vega": 0.1506, "theta": -0.1741, "rho": 0.1615, "theo": 41.7237, "change": 9.4, "open": 28.1, "high": 45.1, "low": 27.95, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-11-04T14:32:44", "percent_change": 26.3305, "prev_day_close": 35.7000007629394}, {"option": "UNH261120P00370000", "bid": 1.57, "bid_size": 1.0, "ask": 1.69, "ask_size": 1.0, "iv": 0.3943, "open_interest": 2208.0, "volume": 228.0, "delta": -0.0991, "gamma": 0.0052, "vega": 0.151, "theta": -0.18, "rho": -0.0184, "theo": 1.6003, "change": -2.05, "open": 4.0, "high": 4.0, "low": 0.99, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-04T15:38:35", "percent_change": -65.9164, "prev_day_close": 3.11000001430512}, {"option": "UNH261120C00375000", "bid": 35.65, "bid_size": 111.0, "ask": 40.0, "ask_size": 152.0, "iv": 0.4162, "open_interest": 5.0, "volume": 3.0, "delta": 0.8735, "gamma": 0.0062, "vega": 0.1796, "theta": -0.208, "rho": 0.1581, "theo": 37.2742, "change": -7.45, "open": 24.85, "high": 24.85, "low": 24.25, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-04T09:32:24", "percent_change": -23.4646, "prev_day_close": 31.75}, {"option": "UNH261120P00375000", "bid": 2.1, "bid_size": 2.0, "ask": 2.24, "ask_size": 1.0, "iv": 0.3885, "open_interest": 965.0, "volume": 125.0, "delta": -0.1272, "gamma": 0.0063, "vega": 0.1802, "theta": -0.2136, "rho": -0.0234, "theo": 2.143, "change": -1.87, "open": 3.4, "high": 3.65, "low": 1.36, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-04T15:50:57", "percent_change": -47.9487, "prev_day_close": 3.89999997615814}, {"option": "UNH261120C00377500", "bid": 34.05, "bid_size": 58.0, "ask": 39.05, "ask_size": 138.0, "iv": 0.4528, "open_interest": 2.0, "volume": 15.0, "delta": 0.8572, "gamma": 0.0068, "vega": 0.195, "theta": -0.2258, "rho": 0.1558, "theo": 35.1098, "change": -8.15, "open": 22.4, "high": 22.55, "low": 22.3, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-11-04T09:32:46", "percent_change": -26.7652, "prev_day_close": 30.4499998092651}, {"option": "UNH261120P00377500", "bid": 2.42, "bid_size": 1.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.3838, "open_interest": 221.0, "volume": 9.0, "delta": -0.1436, "gamma": 0.0069, "vega": 0.1954, "theta": -0.2313, "rho": -0.0267, "theo": 2.4746, "change": -1.67, "open": 3.9, "high": 3.95, "low": 2.83, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-04T11:31:32", "percent_change": -37.1111, "prev_day_close": 4.5}, {"option": "UNH261120C00380000", "bid": 32.45, "bid_size": 25.0, "ask": 34.85, "ask_size": 176.0, "iv": 0.412, "open_interest": 1325.0, "volume": 11.0, "delta": 0.8394, "gamma": 0.0074, "vega": 0.2105, "theta": -0.244, "rho": 0.1533, "theo": 32.9896, "change": 3.525, "open": 22.4, "high": 31.25, "low": 20.65, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-11-04T12:11:01", "percent_change": 12.7142, "prev_day_close": 27.7250003814697}, {"option": "UNH261120P00380000", "bid": 2.77, "bid_size": 1.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.3813, "open_interest": 1987.0, "volume": 241.0, "delta": -0.1615, "gamma": 0.0075, "vega": 0.2114, "theta": -0.2493, "rho": -0.0294, "theo": 2.8515, "change": -2.45, "open": 6.4, "high": 6.6, "low": 1.86, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T15:48:43", "percent_change": -49.0, "prev_day_close": 5.0}, {"option": "UNH261120C00382500", "bid": 30.2, "bid_size": 39.0, "ask": 34.9, "ask_size": 133.0, "iv": 0.4476, "open_interest": 13.0, "volume": 6.0, "delta": 0.8201, "gamma": 0.008, "vega": 0.2263, "theta": -0.262, "rho": 0.1504, "theo": 30.9164, "change": -0.775, "open": 19.95, "high": 25.65, "low": 18.95, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-11-04T10:54:20", "percent_change": -2.93283, "prev_day_close": 26.4250001907349}, {"option": "UNH261120P00382500", "bid": 3.2, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.3789, "open_interest": 326.0, "volume": 38.0, "delta": -0.1809, "gamma": 0.0081, "vega": 0.2268, "theta": -0.2672, "rho": -0.0332, "theo": 3.2755, "change": -3.5, "open": 7.33, "high": 7.33, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T15:36:46", "percent_change": -61.9469, "prev_day_close": 5.64999985694885}, {"option": "UNH261120C00385000", "bid": 28.1, "bid_size": 54.0, "ask": 30.35, "ask_size": 146.0, "iv": 0.3902, "open_interest": 67.0, "volume": 23.0, "delta": 0.7993, "gamma": 0.0086, "vega": 0.2418, "theta": -0.2798, "rho": 0.1472, "theo": 28.8931, "change": 0.975, "open": 17.75, "high": 24.4, "low": 17.75, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-04T11:23:33", "percent_change": 4.16222, "prev_day_close": 23.4250001907349}, {"option": "UNH261120P00385000", "bid": 3.65, "bid_size": 1.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.3766, "open_interest": 434.0, "volume": 166.0, "delta": -0.2019, "gamma": 0.0087, "vega": 0.243, "theta": -0.2848, "rho": -0.0364, "theo": 3.749, "change": -2.8, "open": 6.5, "high": 6.5, "low": 2.48, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:57:31", "percent_change": -43.75, "prev_day_close": 6.39999985694885}, {"option": "UNH261120C00387500", "bid": 26.8, "bid_size": 1.0, "ask": 27.05, "ask_size": 1.0, "iv": 0.3752, "open_interest": 46.0, "volume": 82.0, "delta": 0.777, "gamma": 0.0093, "vega": 0.257, "theta": -0.2968, "rho": 0.1437, "theo": 26.9213, "change": 4.525, "open": 15.85, "high": 28.1, "low": 15.75, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-11-04T15:59:41", "percent_change": 20.1784, "prev_day_close": 22.4250001907349}, {"option": "UNH261120P00387500", "bid": 4.15, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.373, "open_interest": 315.0, "volume": 92.0, "delta": -0.2244, "gamma": 0.0093, "vega": 0.2577, "theta": -0.3018, "rho": -0.0405, "theo": 4.2761, "change": -4.34, "open": 7.35, "high": 7.35, "low": 2.87, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-11-04T15:37:08", "percent_change": -59.8621, "prev_day_close": 7.25}, {"option": "UNH261120C00390000", "bid": 24.85, "bid_size": 1.0, "ask": 25.15, "ask_size": 6.0, "iv": 0.3713, "open_interest": 1022.0, "volume": 241.0, "delta": 0.7532, "gamma": 0.0099, "vega": 0.2716, "theta": -0.3129, "rho": 0.1398, "theo": 25.0043, "change": 6.375, "open": 14.7, "high": 28.3, "low": 14.21, "tick": "down", "last_trade_price": 26.05, "last_trade_time": "2026-11-04T15:53:51", "percent_change": 32.4015, "prev_day_close": 19.6749992370605}, {"option": "UNH261120P00390000", "bid": 4.7, "bid_size": 1.0, "ask": 4.85, "ask_size": 1.0, "iv": 0.3703, "open_interest": 5130.0, "volume": 4684.0, "delta": -0.2484, "gamma": 0.0099, "vega": 0.2722, "theta": -0.3177, "rho": -0.045, "theo": 4.8563, "change": -3.49, "open": 10.0, "high": 10.0, "low": 3.25, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-11-04T15:54:05", "percent_change": -43.8994, "prev_day_close": 7.94999980926514}, {"option": "UNH261120C00392500", "bid": 22.95, "bid_size": 1.0, "ask": 23.3, "ask_size": 13.0, "iv": 0.369, "open_interest": 70.0, "volume": 55.0, "delta": 0.728, "gamma": 0.0104, "vega": 0.2853, "theta": -0.3276, "rho": 0.1357, "theo": 23.144, "change": 5.125, "open": 12.85, "high": 27.15, "low": 12.85, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 28.2759, "prev_day_close": 18.125}, {"option": "UNH261120P00392500", "bid": 5.3, "bid_size": 5.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.3654, "open_interest": 214.0, "volume": 105.0, "delta": -0.2738, "gamma": 0.0105, "vega": 0.2862, "theta": -0.3323, "rho": -0.0487, "theo": 5.4963, "change": -3.525, "open": 11.05, "high": 11.05, "low": 3.75, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-04T15:59:59", "percent_change": -39.7183, "prev_day_close": 8.875}, {"option": "UNH261120C00395000", "bid": 21.2, "bid_size": 1.0, "ask": 21.45, "ask_size": 1.0, "iv": 0.3645, "open_interest": 84.0, "volume": 142.0, "delta": 0.7015, "gamma": 0.011, "vega": 0.2982, "theta": -0.3408, "rho": 0.1311, "theo": 21.3439, "change": 4.975, "open": 12.0, "high": 26.0, "low": 11.0, "tick": "no_change", "last_trade_price": 21.55, "last_trade_time": "2026-11-04T15:59:39", "percent_change": 30.0151, "prev_day_close": 16.5749998092651}, {"option": "UNH261120P00395000", "bid": 6.05, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.3653, "open_interest": 271.0, "volume": 181.0, "delta": -0.3006, "gamma": 0.0111, "vega": 0.2987, "theta": -0.3454, "rho": -0.054, "theo": 6.1946, "change": -4.225, "open": 11.9, "high": 11.95, "low": 4.42, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T15:54:25", "percent_change": -42.5693, "prev_day_close": 9.92500019073486}, {"option": "UNH261120C00397500", "bid": 19.45, "bid_size": 1.0, "ask": 19.75, "ask_size": 13.0, "iv": 0.3645, "open_interest": 61.0, "volume": 122.0, "delta": 0.6736, "gamma": 0.0115, "vega": 0.3097, "theta": -0.3522, "rho": 0.1264, "theo": 19.6073, "change": 4.675, "open": 11.5, "high": 22.15, "low": 10.25, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-11-04T15:57:33", "percent_change": 31.0116, "prev_day_close": 15.0749998092651}, {"option": "UNH261120P00397500", "bid": 6.8, "bid_size": 1.0, "ask": 7.05, "ask_size": 1.0, "iv": 0.3628, "open_interest": 333.0, "volume": 120.0, "delta": -0.3287, "gamma": 0.0116, "vega": 0.3105, "theta": -0.3567, "rho": -0.0577, "theo": 6.959, "change": -5.37, "open": 13.3, "high": 13.4, "low": 5.33, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-04T14:44:55", "percent_change": -50.1869, "prev_day_close": 10.6999998092651}, {"option": "UNH261120C00400000", "bid": 17.75, "bid_size": 1.0, "ask": 18.05, "ask_size": 1.0, "iv": 0.3597, "open_interest": 4295.0, "volume": 429.0, "delta": 0.6445, "gamma": 0.012, "vega": 0.3199, "theta": -0.3616, "rho": 0.1212, "theo": 17.9381, "change": 5.0, "open": 10.72, "high": 22.25, "low": 8.92, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-04T15:56:30", "percent_change": 36.4964, "prev_day_close": 13.6999998092651}, {"option": "UNH261120P00400000", "bid": 7.65, "bid_size": 1.0, "ask": 7.85, "ask_size": 1.0, "iv": 0.3596, "open_interest": 4525.0, "volume": 418.0, "delta": -0.3581, "gamma": 0.0121, "vega": 0.3202, "theta": -0.366, "rho": -0.0631, "theo": 7.7904, "change": -4.725, "open": 13.9, "high": 14.95, "low": 5.72, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T15:56:30", "percent_change": -39.2931, "prev_day_close": 12.0250000953674}, {"option": "UNH261120C00402500", "bid": 16.25, "bid_size": 1.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.3581, "open_interest": 274.0, "volume": 192.0, "delta": 0.6142, "gamma": 0.0124, "vega": 0.3283, "theta": -0.3688, "rho": 0.1159, "theo": 16.3412, "change": 4.875, "open": 9.0, "high": 20.4, "low": 8.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-11-04T15:50:44", "percent_change": 39.2354, "prev_day_close": 12.4249997138977}, {"option": "UNH261120P00402500", "bid": 8.55, "bid_size": 1.0, "ask": 8.75, "ask_size": 1.0, "iv": 0.355, "open_interest": 132.0, "volume": 102.0, "delta": -0.3887, "gamma": 0.0126, "vega": 0.3288, "theta": -0.3731, "rho": -0.0669, "theo": 8.695, "change": -6.6, "open": 15.8, "high": 16.35, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T14:09:55", "percent_change": -47.1429, "prev_day_close": 14.0}, {"option": "UNH261120C00405000", "bid": 14.65, "bid_size": 1.0, "ask": 14.95, "ask_size": 1.0, "iv": 0.3535, "open_interest": 608.0, "volume": 215.0, "delta": 0.5828, "gamma": 0.0128, "vega": 0.3349, "theta": -0.3737, "rho": 0.1103, "theo": 14.8207, "change": 3.7, "open": 7.35, "high": 18.8, "low": 6.8, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T15:59:41", "percent_change": 33.0357, "prev_day_close": 11.1999998092651}, {"option": "UNH261120P00405000", "bid": 9.5, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.354, "open_interest": 328.0, "volume": 224.0, "delta": -0.4204, "gamma": 0.0129, "vega": 0.3351, "theta": -0.3779, "rho": -0.0723, "theo": 9.6776, "change": -4.925, "open": 17.2, "high": 17.6, "low": 7.15, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T15:56:56", "percent_change": -34.3805, "prev_day_close": 14.3250002861023}, {"option": "UNH261120C00407500", "bid": 13.25, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.3517, "open_interest": 1132.0, "volume": 188.0, "delta": 0.5506, "gamma": 0.0131, "vega": 0.3395, "theta": -0.3761, "rho": 0.1045, "theo": 13.382, "change": 4.235, "open": 6.15, "high": 17.1, "low": 6.1, "tick": "up", "last_trade_price": 14.26, "last_trade_time": "2026-11-04T15:54:41", "percent_change": 42.2444, "prev_day_close": 10.0250000953674}, {"option": "UNH261120P00407500", "bid": 10.35, "bid_size": 1.0, "ask": 11.05, "ask_size": 1.0, "iv": 0.3514, "open_interest": 168.0, "volume": 46.0, "delta": -0.453, "gamma": 0.0132, "vega": 0.3395, "theta": -0.3803, "rho": -0.0766, "theo": 10.7411, "change": -5.225, "open": 18.1, "high": 18.8, "low": 10.2, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-11-04T13:17:15", "percent_change": -32.7074, "prev_day_close": 15.9749994277954}, {"option": "UNH261120C00410000", "bid": 11.9, "bid_size": 1.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.3491, "open_interest": 3157.0, "volume": 640.0, "delta": 0.5177, "gamma": 0.0133, "vega": 0.3419, "theta": -0.376, "rho": 0.0985, "theo": 12.0284, "change": 3.025, "open": 7.5, "high": 15.55, "low": 5.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T15:57:36", "percent_change": 33.7047, "prev_day_close": 8.97499990463257}, {"option": "UNH261120P00410000", "bid": 11.75, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.3501, "open_interest": 1683.0, "volume": 90.0, "delta": -0.4863, "gamma": 0.0134, "vega": 0.3416, "theta": -0.3801, "rho": -0.0813, "theo": 11.8935, "change": -5.755, "open": 16.85, "high": 17.7, "low": 9.18, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-11-04T15:56:56", "percent_change": -33.2179, "prev_day_close": 17.3249998092651}, {"option": "UNH261120C00412500", "bid": 10.7, "bid_size": 1.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.3476, "open_interest": 256.0, "volume": 172.0, "delta": 0.4844, "gamma": 0.0134, "vega": 0.342, "theta": -0.3734, "rho": 0.0923, "theo": 10.7644, "change": 4.315, "open": 5.25, "high": 13.73, "low": 4.5, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-11-04T15:47:45", "percent_change": 53.7695, "prev_day_close": 8.02500009536743}, {"option": "UNH261120P00412500", "bid": 13.0, "bid_size": 1.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.3471, "open_interest": 149.0, "volume": 144.0, "delta": -0.52, "gamma": 0.0135, "vega": 0.3412, "theta": -0.3775, "rho": -0.0856, "theo": 13.1328, "change": -6.175, "open": 20.9, "high": 22.45, "low": 9.95, "tick": "no_change", "last_trade_price": 12.55, "last_trade_time": "2026-11-04T15:50:59", "percent_change": -32.9773, "prev_day_close": 18.7249994277954}, {"option": "UNH261120C00415000", "bid": 9.55, "bid_size": 1.0, "ask": 9.75, "ask_size": 24.0, "iv": 0.3446, "open_interest": 252.0, "volume": 165.0, "delta": 0.4509, "gamma": 0.0134, "vega": 0.3397, "theta": -0.3684, "rho": 0.0862, "theo": 9.5911, "change": 2.935, "open": 6.2, "high": 12.55, "low": 4.9, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-11-04T15:56:52", "percent_change": 41.193, "prev_day_close": 7.125}, {"option": "UNH261120P00415000", "bid": 14.3, "bid_size": 1.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.3438, "open_interest": 90.0, "volume": 113.0, "delta": -0.5539, "gamma": 0.0136, "vega": 0.3386, "theta": -0.3723, "rho": -0.0896, "theo": 14.4685, "change": -5.725, "open": 22.65, "high": 24.7, "low": 11.83, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-11-04T15:59:59", "percent_change": -28.5181, "prev_day_close": 20.0750007629395}, {"option": "UNH261120C00417500", "bid": 8.45, "bid_size": 1.0, "ask": 8.65, "ask_size": 1.0, "iv": 0.3434, "open_interest": 166.0, "volume": 95.0, "delta": 0.4177, "gamma": 0.0133, "vega": 0.335, "theta": -0.3609, "rho": 0.0799, "theo": 8.5103, "change": 2.915, "open": 3.24, "high": 10.35, "low": 3.24, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-11-04T15:54:41", "percent_change": 46.4542, "prev_day_close": 6.27500009536743}, {"option": "UNH261120P00417500", "bid": 15.65, "bid_size": 1.0, "ask": 16.05, "ask_size": 1.0, "iv": 0.3425, "open_interest": 119.0, "volume": 97.0, "delta": -0.5876, "gamma": 0.0134, "vega": 0.3337, "theta": -0.3649, "rho": -0.0948, "theo": 15.8932, "change": -7.4, "open": 24.45, "high": 25.9, "low": 14.8, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-11-04T15:56:56", "percent_change": -32.6711, "prev_day_close": 22.6500005722046}, {"option": "UNH261120C00420000", "bid": 7.45, "bid_size": 1.0, "ask": 7.65, "ask_size": 1.0, "iv": 0.3399, "open_interest": 4477.0, "volume": 327.0, "delta": 0.3849, "gamma": 0.0131, "vega": 0.3282, "theta": -0.3512, "rho": 0.0738, "theo": 7.5205, "change": 2.875, "open": 5.4, "high": 10.1, "low": 2.59, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-11-04T15:49:34", "percent_change": 52.5114, "prev_day_close": 5.47499990463257}, {"option": "UNH261120P00420000", "bid": 17.25, "bid_size": 9.0, "ask": 17.55, "ask_size": 1.0, "iv": 0.3408, "open_interest": 2375.0, "volume": 133.0, "delta": -0.6209, "gamma": 0.0132, "vega": 0.3258, "theta": -0.355, "rho": -0.0966, "theo": 17.4149, "change": -6.175, "open": 27.2, "high": 27.2, "low": 13.55, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-11-04T15:59:59", "percent_change": -26.3607, "prev_day_close": 23.4249992370605}, {"option": "UNH261120C00422500", "bid": 6.55, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.3376, "open_interest": 286.0, "volume": 196.0, "delta": 0.3529, "gamma": 0.0127, "vega": 0.3191, "theta": -0.3395, "rho": 0.0677, "theo": 6.6203, "change": 2.55, "open": 2.65, "high": 8.95, "low": 2.65, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-11-04T15:49:34", "percent_change": 53.125, "prev_day_close": 4.79999995231628}, {"option": "UNH261120P00422500", "bid": 18.75, "bid_size": 1.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.3367, "open_interest": 41.0, "volume": 8.0, "delta": -0.6534, "gamma": 0.013, "vega": 0.3165, "theta": -0.3434, "rho": -0.101, "theo": 19.023, "change": -10.975, "open": 24.55, "high": 24.55, "low": 15.5, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-04T15:40:54", "percent_change": -40.5356, "prev_day_close": 27.0750007629395}, {"option": "UNH261120C00425000", "bid": 5.75, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.3384, "open_interest": 382.0, "volume": 269.0, "delta": 0.322, "gamma": 0.0124, "vega": 0.3082, "theta": -0.3259, "rho": 0.0619, "theo": 5.8057, "change": 1.5, "open": 2.69, "high": 8.0, "low": 1.95, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:59:27", "percent_change": 33.3333, "prev_day_close": 4.5}, {"option": "UNH261120P00425000", "bid": 19.9, "bid_size": 4.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.3371, "open_interest": 18.0, "volume": 15.0, "delta": -0.6848, "gamma": 0.0126, "vega": 0.3043, "theta": -0.3296, "rho": -0.1015, "theo": 20.7221, "change": -7.675, "open": 20.4, "high": 20.55, "low": 17.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-11-04T15:59:59", "percent_change": -27.1922, "prev_day_close": 28.2250003814697}, {"option": "UNH261120C00430000", "bid": 4.35, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.3346, "open_interest": 2091.0, "volume": 412.0, "delta": 0.2642, "gamma": 0.0113, "vega": 0.2816, "theta": -0.2945, "rho": 0.0509, "theo": 4.4162, "change": 1.35, "open": 1.96, "high": 6.15, "low": 1.35, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:59:38", "percent_change": 42.8571, "prev_day_close": 3.14999997615814}, {"option": "UNH261120P00430000", "bid": 24.15, "bid_size": 1.0, "ask": 24.45, "ask_size": 1.0, "iv": 0.3348, "open_interest": 283.0, "volume": 4.0, "delta": -0.7438, "gamma": 0.0116, "vega": 0.2757, "theta": -0.2981, "rho": -0.1044, "theo": 24.3596, "change": -9.75, "open": 26.1, "high": 26.1, "low": 21.25, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-11-04T14:58:50", "percent_change": -31.4516, "prev_day_close": 31.0}, {"option": "UNH261120C00435000", "bid": 3.25, "bid_size": 1.0, "ask": 3.4, "ask_size": 38.0, "iv": 0.3326, "open_interest": 500.0, "volume": 356.0, "delta": 0.2127, "gamma": 0.0101, "vega": 0.2506, "theta": -0.2593, "rho": 0.041, "theo": 3.312, "change": 1.025, "open": 1.49, "high": 4.5, "low": 0.93, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 44.086, "prev_day_close": 2.32500004768372}, {"option": "UNH261120P00435000", "bid": 28.05, "bid_size": 1.0, "ask": 28.4, "ask_size": 1.0, "iv": 0.3314, "open_interest": 12.0, "volume": 7.0, "delta": -0.7964, "gamma": 0.0103, "vega": 0.2423, "theta": -0.2624, "rho": -0.1061, "theo": 28.2879, "change": -7.6, "open": 25.0, "high": 28.1, "low": 25.0, "tick": "no_change", "last_trade_price": 28.1, "last_trade_time": "2026-11-04T15:57:33", "percent_change": -21.2885, "prev_day_close": 35.6999988555908}, {"option": "UNH261120C00440000", "bid": 2.42, "bid_size": 1.0, "ask": 2.49, "ask_size": 4.0, "iv": 0.3335, "open_interest": 2673.0, "volume": 465.0, "delta": 0.1683, "gamma": 0.0087, "vega": 0.2175, "theta": -0.2228, "rho": 0.0325, "theo": 2.4522, "change": 0.745, "open": 1.0, "high": 3.55, "low": 0.68, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T15:59:49", "percent_change": 43.695, "prev_day_close": 1.7049999833107}, {"option": "UNH261120P00440000", "bid": 28.8, "bid_size": 240.0, "ask": 33.5, "ask_size": 36.0, "iv": 0.256, "open_interest": 161.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.009, "vega": 0.2069, "theta": -0.2252, "rho": -0.1037, "theo": 32.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.15, "last_trade_time": "2026-11-02T12:14:44", "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "UNH261120C00445000", "bid": 1.74, "bid_size": 1.0, "ask": 1.88, "ask_size": 1.0, "iv": 0.334, "open_interest": 267.0, "volume": 106.0, "delta": 0.1312, "gamma": 0.0074, "vega": 0.1846, "theta": -0.1874, "rho": 0.0253, "theo": 1.7985, "change": 0.57, "open": 0.75, "high": 2.65, "low": 0.5, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T15:57:18", "percent_change": 44.8819, "prev_day_close": 1.27000004053116}, {"option": "UNH261120P00445000", "bid": 32.9, "bid_size": 244.0, "ask": 37.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0077, "vega": 0.1723, "theta": -0.189, "rho": -0.0993, "theo": 36.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-10-29T15:23:53", "percent_change": 0.0, "prev_day_close": 44.8250007629394}, {"option": "UNH261120C00450000", "bid": 1.29, "bid_size": 1.0, "ask": 1.36, "ask_size": 1.0, "iv": 0.3356, "open_interest": 7169.0, "volume": 854.0, "delta": 0.1012, "gamma": 0.0061, "vega": 0.154, "theta": -0.1552, "rho": 0.0195, "theo": 1.3144, "change": 0.395, "open": 0.59, "high": 1.97, "low": 0.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T15:59:41", "percent_change": 41.3613, "prev_day_close": 0.9549999833107}, {"option": "UNH261120P00450000", "bid": 37.45, "bid_size": 169.0, "ask": 42.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 308.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0065, "vega": 0.1385, "theta": -0.1573, "rho": -0.0928, "theo": 41.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-11-02T13:31:51", "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "UNH261120C00460000", "bid": 0.69, "bid_size": 1.0, "ask": 0.73, "ask_size": 1.0, "iv": 0.3416, "open_interest": 1992.0, "volume": 313.0, "delta": 0.0599, "gamma": 0.004, "vega": 0.1043, "theta": -0.1044, "rho": 0.0115, "theo": 0.7151, "change": 0.14, "open": 0.3, "high": 1.03, "low": 0.22, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-04T15:59:24", "percent_change": 23.3333, "prev_day_close": 0.599999994039536}, {"option": "UNH261120P00460000", "bid": 46.95, "bid_size": 156.0, "ask": 52.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0046, "vega": 0.0813, "theta": -0.1153, "rho": -0.0602, "theo": 50.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.46, "last_trade_time": "2026-10-30T12:12:54", "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "UNH261120C00470000", "bid": 0.36, "bid_size": 46.0, "ask": 0.5, "ask_size": 29.0, "iv": 0.3554, "open_interest": 2426.0, "volume": 283.0, "delta": 0.0363, "gamma": 0.0026, "vega": 0.0702, "theta": -0.071, "rho": 0.007, "theo": 0.4117, "change": -0.07, "open": 0.2, "high": 0.49, "low": 0.2, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:55:17", "percent_change": -14.8936, "prev_day_close": 0.470000006258488}, {"option": "UNH261120P00470000", "bid": 56.8, "bid_size": 114.0, "ask": 62.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0031, "vega": 0.0341, "theta": -0.0772, "rho": -0.0345, "theo": 60.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.08, "last_trade_time": "2026-10-30T12:12:54", "percent_change": 0.0, "prev_day_close": 68.1000022888184}, {"option": "UNH261120C00480000", "bid": 0.03, "bid_size": 250.0, "ask": 0.47, "ask_size": 257.0, "iv": 0.3663, "open_interest": 1906.0, "volume": 30.0, "delta": 0.023, "gamma": 0.0017, "vega": 0.0482, "theta": -0.0496, "rho": 0.0044, "theo": 0.253, "change": 0.08, "open": 0.21, "high": 0.36, "low": 0.2, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:52:28", "percent_change": 32.0, "prev_day_close": 0.25}, {"option": "UNH261120P00480000", "bid": 66.75, "bid_size": 111.0, "ask": 72.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0012, "vega": 0.0087, "theta": -0.0541, "rho": -0.0098, "theo": 70.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.02, "last_trade_time": "2026-10-30T11:14:44", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "UNH261120C00490000", "bid": 0.1, "bid_size": 165.0, "ask": 0.27, "ask_size": 242.0, "iv": 0.3892, "open_interest": 528.0, "volume": 20.0, "delta": 0.0152, "gamma": 0.0012, "vega": 0.0339, "theta": -0.0358, "rho": 0.0029, "theo": 0.1647, "change": -0.12, "open": 0.1, "high": 0.18, "low": 0.1, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T14:04:24", "percent_change": -40.0, "prev_day_close": 0.300000000745058}, {"option": "UNH261120P00490000", "bid": 76.75, "bid_size": 111.0, "ask": 82.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 80.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.0, "last_trade_time": "2026-10-30T11:14:44", "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "UNH261120C00500000", "bid": 0.06, "bid_size": 166.0, "ask": 0.21, "ask_size": 221.0, "iv": 0.4093, "open_interest": 1597.0, "volume": 85.0, "delta": 0.0104, "gamma": 0.0008, "vega": 0.0245, "theta": -0.0266, "rho": 0.002, "theo": 0.1124, "change": -0.03, "open": 0.12, "high": 0.16, "low": 0.05, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:52:28", "percent_change": -17.6471, "prev_day_close": 0.169999998062849}, {"option": "UNH261120P00500000", "bid": 86.75, "bid_size": 115.0, "ask": 92.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 90.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.0, "last_trade_time": "2026-10-30T11:14:44", "percent_change": 0.0, "prev_day_close": 98.2249984741211}, {"option": "UNH261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.4007, "open_interest": 6.0, "volume": 3.0, "delta": 0.0074, "gamma": 0.0006, "vega": 0.0182, "theta": -0.0202, "rho": 0.0014, "theo": 0.0798, "change": -0.235, "open": 0.09, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T11:33:55", "percent_change": -77.0492, "prev_day_close": 0.305000007152557}, {"option": "UNH261120P00510000", "bid": 96.75, "bid_size": 111.0, "ask": 102.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 100.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.01, "last_trade_time": "2026-10-30T11:14:45", "percent_change": 0.0, "prev_day_close": 107.950000762939}, {"option": "UNH261120C00520000", "bid": 0.01, "bid_size": 1.0, "ask": 0.34, "ask_size": 204.0, "iv": 0.4941, "open_interest": 358.0, "volume": 85.0, "delta": 0.0054, "gamma": 0.0004, "vega": 0.0137, "theta": -0.0158, "rho": 0.001, "theo": 0.0585, "change": -0.03, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:34:51", "percent_change": -37.5, "prev_day_close": 0.0800000028684735}, {"option": "UNH261120P00520000", "bid": 106.75, "bid_size": 111.0, "ask": 112.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 110.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.900001525879}, {"option": "UNH261120C00540000", "bid": 0.01, "bid_size": 2.0, "ask": 0.09, "ask_size": 74.0, "iv": 0.4875, "open_interest": 143.0, "volume": 2.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0083, "theta": -0.01, "rho": 0.0006, "theo": 0.0339, "change": 0.0, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T09:59:44", "percent_change": 6.8297e-07, "prev_day_close": 0.0599999995902181}, {"option": "UNH261120P00540000", "bid": 126.75, "bid_size": 110.0, "ask": 132.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 130.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.599998474121}, {"option": "UNH261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 80.0, "iv": 0.6814, "open_interest": 498.0, "volume": 1.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0068, "rho": 0.0004, "theo": 0.0212, "change": 0.235, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T09:30:26", "percent_change": 223.81, "prev_day_close": 0.104999996721745}, {"option": "UNH261120P00560000", "bid": 146.75, "bid_size": 114.0, "ask": 152.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 150.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.425003051758}, {"option": "UNH261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 58.0, "iv": 1.0082, "open_interest": 65.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0048, "rho": 0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T09:35:57", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "UNH261120P00580000", "bid": 166.75, "bid_size": 111.0, "ask": 172.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 170.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.599998474121}, {"option": "UNH261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 82.0, "iv": 0.9897, "open_interest": 136.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0035, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T09:35:57", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "UNH261120P00600000", "bid": 186.75, "bid_size": 139.0, "ask": 191.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 190.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.599998474121}, {"option": "UNH261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.6457, "open_interest": 37.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0026, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T09:35:25", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH261120P00620000", "bid": 206.75, "bid_size": 140.0, "ask": 211.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 210.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.125}, {"option": "UNH261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.6542, "open_interest": 54.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.002, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T14:20:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UNH261120P00640000", "bid": 226.75, "bid_size": 140.0, "ask": 232.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 230.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.175003051758}, {"option": "UNH261127C00215000", "bid": 190.9, "bid_size": 70.0, "ask": 199.2, "ask_size": 3.0, "iv": 1.0579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.1462, "theo": 194.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.824996948242}, {"option": "UNH261127P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3.0, "iv": 1.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0052, "theta": -0.0092, "rho": -0.0004, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261127C00220000", "bid": 186.05, "bid_size": 71.0, "ask": 194.2, "ask_size": 1.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0057, "theta": 0.0, "rho": 0.1496, "theo": 189.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.150001525879}, {"option": "UNH261127P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0097, "rho": -0.0005, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261127C00225000", "bid": 181.05, "bid_size": 70.0, "ask": 189.2, "ask_size": 3.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0061, "theta": 0.0, "rho": 0.153, "theo": 184.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.375}, {"option": "UNH261127P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0102, "rho": -0.0005, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261127C00230000", "bid": 175.9, "bid_size": 71.0, "ask": 184.25, "ask_size": 1.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0067, "theta": 0.0, "rho": 0.1564, "theo": 180.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.400001525879}, {"option": "UNH261127P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0108, "rho": -0.0006, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261127C00235000", "bid": 171.1, "bid_size": 3.0, "ask": 179.25, "ask_size": 1.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.1597, "theo": 175.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.375}, {"option": "UNH261127P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0114, "rho": -0.0006, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261127C00240000", "bid": 166.15, "bid_size": 3.0, "ask": 174.25, "ask_size": 1.0, "iv": 0.9046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0079, "theta": 0.0, "rho": 0.1631, "theo": 170.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.400001525879}, {"option": "UNH261127P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0079, "theta": -0.012, "rho": -0.0007, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261127C00245000", "bid": 161.6, "bid_size": 71.0, "ask": 169.05, "ask_size": 3.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0085, "theta": 0.0, "rho": 0.1664, "theo": 165.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.824996948242}, {"option": "UNH261127P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 5.0, "iv": 1.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0127, "rho": -0.0007, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261127C00250000", "bid": 156.8, "bid_size": 71.0, "ask": 164.1, "ask_size": 4.0, "iv": 0.9348, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0093, "theta": 0.0, "rho": 0.1698, "theo": 160.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.4, "last_trade_time": "2026-10-09T15:19:54", "percent_change": 0.0, "prev_day_close": 152.425003051758}, {"option": "UNH261127P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0134, "rho": -0.0008, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261127C00255000", "bid": 152.35, "bid_size": 65.0, "ask": 159.1, "ask_size": 3.0, "iv": 0.9663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0101, "theta": 0.0, "rho": 0.1731, "theo": 155.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.425003051758}, {"option": "UNH261127P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0142, "rho": -0.0009, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261127C00260000", "bid": 146.85, "bid_size": 71.0, "ask": 154.1, "ask_size": 3.0, "iv": 0.867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.011, "theta": 0.0, "rho": 0.1764, "theo": 150.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.799995422363}, {"option": "UNH261127P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 4.0, "iv": 0.8032, "open_interest": 2.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.011, "theta": -0.015, "rho": -0.001, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T13:37:24", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "UNH261127C00265000", "bid": 141.9, "bid_size": 75.0, "ask": 149.15, "ask_size": 3.0, "iv": 0.8442, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.012, "theta": 0.0, "rho": 0.1797, "theo": 145.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.474998474121}, {"option": "UNH261127P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.012, "theta": -0.0158, "rho": -0.001, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261127C00270000", "bid": 137.25, "bid_size": 71.0, "ask": 144.15, "ask_size": 4.0, "iv": 0.8492, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.013, "theta": -0.0009, "rho": 0.183, "theo": 140.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.15, "last_trade_time": "2026-10-12T11:00:05", "percent_change": 0.0, "prev_day_close": 132.549995422363}, {"option": "UNH261127P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.55, "ask_size": 5.0, "iv": 1.0747, "open_interest": 1.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0131, "theta": -0.0168, "rho": -0.0012, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-16T10:56:08", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "UNH261127C00275000", "bid": 132.45, "bid_size": 71.0, "ask": 139.2, "ask_size": 3.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0143, "theta": -0.0024, "rho": 0.1863, "theo": 135.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "UNH261127P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.55, "ask_size": 5.0, "iv": 1.0355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0143, "theta": -0.0177, "rho": -0.0013, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UNH261127C00280000", "bid": 127.25, "bid_size": 71.0, "ask": 134.2, "ask_size": 3.0, "iv": 0.7834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0156, "theta": -0.004, "rho": 0.1896, "theo": 130.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.599998474121}, {"option": "UNH261127P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 133.0, "iv": 0.9871, "open_interest": 2.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0156, "theta": -0.0188, "rho": -0.0014, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-27T15:45:50", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UNH261127C00285000", "bid": 121.95, "bid_size": 71.0, "ask": 129.2, "ask_size": 3.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0003, "vega": 0.0171, "theta": -0.0057, "rho": 0.1928, "theo": 125.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "UNH261127P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 138.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0172, "theta": -0.0199, "rho": -0.0016, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UNH261127C00290000", "bid": 117.5, "bid_size": 71.0, "ask": 124.25, "ask_size": 3.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0188, "theta": -0.0075, "rho": 0.1961, "theo": 120.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.675003051758}, {"option": "UNH261127P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 145.0, "iv": 0.9119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0188, "theta": -0.0212, "rho": -0.0017, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UNH261127C00295000", "bid": 112.15, "bid_size": 71.0, "ask": 119.25, "ask_size": 4.0, "iv": 0.6766, "open_interest": 5.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.0207, "theta": -0.0095, "rho": 0.1993, "theo": 115.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.4, "last_trade_time": "2026-10-14T15:21:56", "percent_change": 0.0, "prev_day_close": 107.649997711182}, {"option": "UNH261127P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 121.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0004, "vega": 0.0207, "theta": -0.0226, "rho": -0.0019, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "UNH261127C00300000", "bid": 107.6, "bid_size": 71.0, "ask": 114.3, "ask_size": 4.0, "iv": 0.6862, "open_interest": 1.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.0229, "theta": -0.0116, "rho": 0.2024, "theo": 110.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.7, "last_trade_time": "2026-10-13T09:50:06", "percent_change": 0.0, "prev_day_close": 102.775001525879}, {"option": "UNH261127P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 137.0, "iv": 0.5982, "open_interest": 9.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0004, "vega": 0.0229, "theta": -0.0241, "rho": -0.0022, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T12:42:54", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "UNH261127C00305000", "bid": 102.25, "bid_size": 71.0, "ask": 109.3, "ask_size": 3.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0005, "vega": 0.0254, "theta": -0.0139, "rho": 0.2056, "theo": 105.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6749992370606}, {"option": "UNH261127P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 164.0, "iv": 0.8049, "open_interest": 1.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0005, "vega": 0.0256, "theta": -0.0259, "rho": -0.0024, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T15:53:35", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "UNH261127C00310000", "bid": 97.4, "bid_size": 73.0, "ask": 104.35, "ask_size": 3.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0005, "vega": 0.0284, "theta": -0.0165, "rho": 0.2086, "theo": 100.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7250022888184}, {"option": "UNH261127P00310000", "bid": 0.01, "bid_size": 1.0, "ask": 0.4, "ask_size": 150.0, "iv": 0.5055, "open_interest": 40.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0005, "vega": 0.0285, "theta": -0.028, "rho": -0.0027, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T13:53:14", "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "UNH261127C00315000", "bid": 92.5, "bid_size": 75.0, "ask": 99.4, "ask_size": 6.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0006, "vega": 0.0319, "theta": -0.0195, "rho": 0.2116, "theo": 95.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "UNH261127P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 208.0, "iv": 0.724, "open_interest": 1.0, "volume": 1.0, "delta": -0.0117, "gamma": 0.0006, "vega": 0.032, "theta": -0.0304, "rho": -0.0031, "theo": 0.1963, "change": -1.335, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T13:24:17", "percent_change": -87.541, "prev_day_close": 1.52499997615814}, {"option": "UNH261127C00320000", "bid": 87.7, "bid_size": 75.0, "ask": 94.45, "ask_size": 3.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0007, "vega": 0.0363, "theta": -0.023, "rho": 0.2145, "theo": 90.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.875}, {"option": "UNH261127P00320000", "bid": 0.01, "bid_size": 205.0, "ask": 2.4, "ask_size": 228.0, "iv": 0.6118, "open_interest": 21.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0007, "vega": 0.0363, "theta": -0.0334, "rho": -0.0036, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-03T09:54:17", "percent_change": 0.0, "prev_day_close": 0.45499999076128}, {"option": "UNH261127C00325000", "bid": 82.75, "bid_size": 61.0, "ask": 89.5, "ask_size": 4.0, "iv": 0.5472, "open_interest": 1.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0009, "vega": 0.0415, "theta": -0.0272, "rho": 0.2173, "theo": 85.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-12T13:14:48", "percent_change": 0.0, "prev_day_close": 79.0250015258789}, {"option": "UNH261127P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 97.0, "iv": 0.5366, "open_interest": 39.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0009, "vega": 0.0418, "theta": -0.037, "rho": -0.0042, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-03T09:54:17", "percent_change": 0.0, "prev_day_close": 0.450000010430813}, {"option": "UNH261127C00330000", "bid": 78.6, "bid_size": 68.0, "ask": 83.75, "ask_size": 6.0, "iv": 0.5185, "open_interest": 19.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.001, "vega": 0.0481, "theta": -0.0323, "rho": 0.2198, "theo": 80.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.5, "last_trade_time": "2026-11-03T15:52:53", "percent_change": 0.0, "prev_day_close": 73.8999977111816}, {"option": "UNH261127P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 114.0, "iv": 0.5802, "open_interest": 20.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.001, "vega": 0.0482, "theta": -0.0416, "rho": -0.005, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T11:25:14", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UNH261127C00335000", "bid": 73.95, "bid_size": 29.0, "ask": 79.65, "ask_size": 4.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0013, "vega": 0.0565, "theta": -0.0387, "rho": 0.2222, "theo": 75.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "UNH261127P00335000", "bid": 0.1, "bid_size": 145.0, "ask": 2.75, "ask_size": 148.0, "iv": 0.5377, "open_interest": 126.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0013, "vega": 0.0569, "theta": -0.0475, "rho": -0.0061, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T12:49:18", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "UNH261127C00340000", "bid": 68.65, "bid_size": 80.0, "ask": 74.8, "ask_size": 23.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0015, "vega": 0.0669, "theta": -0.0468, "rho": 0.2241, "theo": 70.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2500019073486}, {"option": "UNH261127P00340000", "bid": 0.14, "bid_size": 227.0, "ask": 1.1, "ask_size": 214.0, "iv": 0.4268, "open_interest": 60.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0016, "vega": 0.0671, "theta": -0.055, "rho": -0.0074, "theo": 0.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T11:19:26", "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "UNH261127C00345000", "bid": 64.7, "bid_size": 6.0, "ask": 70.05, "ask_size": 27.0, "iv": 0.5202, "open_interest": 57.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0019, "vega": 0.0804, "theta": -0.0569, "rho": 0.2255, "theo": 65.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-10-14T11:10:54", "percent_change": 0.0, "prev_day_close": 60.0250015258789}, {"option": "UNH261127P00345000", "bid": 0.38, "bid_size": 278.0, "ask": 0.79, "ask_size": 190.0, "iv": 0.3947, "open_interest": 118.0, "volume": 12.0, "delta": -0.0349, "gamma": 0.0019, "vega": 0.0811, "theta": -0.0647, "rho": -0.0093, "theo": 0.5554, "change": -0.735, "open": 1.1, "high": 1.36, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T15:56:57", "percent_change": -58.1028, "prev_day_close": 1.26499998569489}, {"option": "UNH261127C00350000", "bid": 59.3, "bid_size": 63.0, "ask": 65.2, "ask_size": 21.0, "iv": 0.4782, "open_interest": 63.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0024, "vega": 0.097, "theta": -0.0696, "rho": 0.2263, "theo": 61.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.95, "last_trade_time": "2026-10-30T12:48:03", "percent_change": 0.0, "prev_day_close": 55.0750007629394}, {"option": "UNH261127P00350000", "bid": 0.4, "bid_size": 243.0, "ask": 0.94, "ask_size": 141.0, "iv": 0.3771, "open_interest": 119.0, "volume": 7.0, "delta": -0.0441, "gamma": 0.0024, "vega": 0.0973, "theta": -0.077, "rho": -0.0116, "theo": 0.7128, "change": -0.81, "open": 0.85, "high": 0.88, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T15:56:57", "percent_change": -54.3624, "prev_day_close": 1.49000000953674}, {"option": "UNH261127C00355000", "bid": 54.3, "bid_size": 138.0, "ask": 60.85, "ask_size": 87.0, "iv": 0.464, "open_interest": 363.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0029, "vega": 0.1175, "theta": -0.0852, "rho": 0.2262, "theo": 56.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.16, "last_trade_time": "2026-11-02T11:06:54", "percent_change": 0.0, "prev_day_close": 48.9750003814697}, {"option": "UNH261127P00355000", "bid": 0.77, "bid_size": 136.0, "ask": 1.09, "ask_size": 35.0, "iv": 0.374, "open_interest": 94.0, "volume": 11.0, "delta": -0.0562, "gamma": 0.0029, "vega": 0.1182, "theta": -0.0921, "rho": -0.0147, "theo": 0.9281, "change": -1.26, "open": 1.8, "high": 1.8, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T14:44:16", "percent_change": -65.285, "prev_day_close": 1.93000000715256}, {"option": "UNH261127C00360000", "bid": 49.85, "bid_size": 126.0, "ask": 55.7, "ask_size": 114.0, "iv": 0.4404, "open_interest": 748.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0036, "vega": 0.1419, "theta": -0.1036, "rho": 0.2251, "theo": 51.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.66, "last_trade_time": "2026-11-02T09:48:19", "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "UNH261127P00360000", "bid": 1.07, "bid_size": 223.0, "ask": 1.35, "ask_size": 19.0, "iv": 0.3666, "open_interest": 128.0, "volume": 6.0, "delta": -0.0718, "gamma": 0.0036, "vega": 0.1431, "theta": -0.1101, "rho": -0.019, "theo": 1.2177, "change": -1.05, "open": 2.19, "high": 2.19, "low": 0.92, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-04T15:56:57", "percent_change": -43.9331, "prev_day_close": 2.38999998569489}, {"option": "UNH261127C00365000", "bid": 45.7, "bid_size": 13.0, "ask": 49.85, "ask_size": 109.0, "iv": 0.4057, "open_interest": 189.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0044, "vega": 0.1697, "theta": -0.1247, "rho": 0.2229, "theo": 46.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.24, "last_trade_time": "2026-10-16T13:57:48", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "UNH261127P00365000", "bid": 1.46, "bid_size": 79.0, "ask": 1.81, "ask_size": 81.0, "iv": 0.3634, "open_interest": 163.0, "volume": 14.0, "delta": -0.0914, "gamma": 0.0044, "vega": 0.1702, "theta": -0.1308, "rho": -0.0239, "theo": 1.6037, "change": -1.395, "open": 3.4, "high": 3.67, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T13:12:56", "percent_change": -47.5298, "prev_day_close": 2.93499994277954}, {"option": "UNH261127C00370000", "bid": 41.2, "bid_size": 25.0, "ask": 45.5, "ask_size": 123.0, "iv": 0.3974, "open_interest": 76.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0053, "vega": 0.2008, "theta": -0.1481, "rho": 0.2192, "theo": 42.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-10-26T14:49:34", "percent_change": 0.0, "prev_day_close": 36.8249988555908}, {"option": "UNH261127P00370000", "bid": 1.93, "bid_size": 85.0, "ask": 2.32, "ask_size": 41.0, "iv": 0.3574, "open_interest": 145.0, "volume": 11.0, "delta": -0.1156, "gamma": 0.0053, "vega": 0.2016, "theta": -0.154, "rho": -0.03, "theo": 2.1077, "change": -2.045, "open": 3.99, "high": 3.99, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T15:19:52", "percent_change": -55.6463, "prev_day_close": 3.67500007152557}, {"option": "UNH261127C00375000", "bid": 36.7, "bid_size": 105.0, "ask": 41.45, "ask_size": 62.0, "iv": 0.3906, "open_interest": 1028.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0062, "vega": 0.2343, "theta": -0.1732, "rho": 0.2141, "theo": 38.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-10-22T10:50:05", "percent_change": 0.0, "prev_day_close": 33.1749992370606}, {"option": "UNH261127P00375000", "bid": 2.56, "bid_size": 174.0, "ask": 3.05, "ask_size": 189.0, "iv": 0.3544, "open_interest": 111.0, "volume": 113.0, "delta": -0.1448, "gamma": 0.0063, "vega": 0.2358, "theta": -0.1787, "rho": -0.0372, "theo": 2.7536, "change": -1.81, "open": 4.4, "high": 4.4, "low": 2.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-04T15:56:57", "percent_change": -38.9247, "prev_day_close": 4.64999985694885}, {"option": "UNH261127C00380000", "bid": 32.05, "bid_size": 207.0, "ask": 37.95, "ask_size": 202.0, "iv": 0.3858, "open_interest": 281.0, "volume": 1.0, "delta": 0.8222, "gamma": 0.0073, "vega": 0.2688, "theta": -0.1988, "rho": 0.2074, "theo": 33.9642, "change": 11.125, "open": 39.6, "high": 39.6, "low": 39.6, "tick": "up", "last_trade_price": 39.6, "last_trade_time": "2026-11-04T15:36:42", "percent_change": 39.0694, "prev_day_close": 28.4749994277954}, {"option": "UNH261127P00380000", "bid": 3.2, "bid_size": 160.0, "ask": 3.85, "ask_size": 75.0, "iv": 0.3468, "open_interest": 303.0, "volume": 10.0, "delta": -0.1792, "gamma": 0.0073, "vega": 0.2712, "theta": -0.204, "rho": -0.046, "theo": 3.566, "change": -2.75, "open": 5.29, "high": 5.29, "low": 2.89, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T15:47:18", "percent_change": -47.0085, "prev_day_close": 5.84999990463257}, {"option": "UNH261127C00385000", "bid": 29.35, "bid_size": 11.0, "ask": 33.9, "ask_size": 145.0, "iv": 0.3976, "open_interest": 137.0, "volume": 10.0, "delta": 0.7829, "gamma": 0.0083, "vega": 0.3026, "theta": -0.2238, "rho": 0.1991, "theo": 29.9764, "change": 10.2, "open": 34.8, "high": 34.8, "low": 34.8, "tick": "no_change", "last_trade_price": 34.8, "last_trade_time": "2026-11-04T15:34:07", "percent_change": 41.4634, "prev_day_close": 24.5999994277954}, {"option": "UNH261127P00385000", "bid": 4.15, "bid_size": 160.0, "ask": 4.95, "ask_size": 94.0, "iv": 0.3439, "open_interest": 127.0, "volume": 14.0, "delta": -0.2188, "gamma": 0.0084, "vega": 0.3033, "theta": -0.2287, "rho": -0.056, "theo": 4.5725, "change": -2.885, "open": 6.1, "high": 6.1, "low": 3.1, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-11-04T15:57:08", "percent_change": -39.9308, "prev_day_close": 7.22499990463257}, {"option": "UNH261127C00390000", "bid": 24.8, "bid_size": 139.0, "ask": 30.05, "ask_size": 223.0, "iv": 0.3773, "open_interest": 57.0, "volume": 1.0, "delta": 0.7387, "gamma": 0.0093, "vega": 0.3344, "theta": -0.2466, "rho": 0.1893, "theo": 26.1992, "change": 7.7, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-04T15:10:55", "percent_change": 36.1502, "prev_day_close": 21.3000001907349}, {"option": "UNH261127P00390000", "bid": 5.25, "bid_size": 141.0, "ask": 6.05, "ask_size": 52.0, "iv": 0.3368, "open_interest": 330.0, "volume": 30.0, "delta": -0.2635, "gamma": 0.0094, "vega": 0.3353, "theta": -0.2514, "rho": -0.0664, "theo": 5.792, "change": -3.375, "open": 8.4, "high": 8.4, "low": 4.08, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T15:59:25", "percent_change": -37.1901, "prev_day_close": 9.0750002861023}, {"option": "UNH261127C00395000", "bid": 22.15, "bid_size": 40.0, "ask": 23.6, "ask_size": 87.0, "iv": 0.3435, "open_interest": 124.0, "volume": 12.0, "delta": 0.6899, "gamma": 0.0102, "vega": 0.3624, "theta": -0.266, "rho": 0.178, "theo": 22.651, "change": 4.925, "open": 18.13, "high": 23.2, "low": 18.13, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-04T13:34:58", "percent_change": 26.9494, "prev_day_close": 18.2749996185303}, {"option": "UNH261127P00395000", "bid": 6.75, "bid_size": 111.0, "ask": 7.6, "ask_size": 96.0, "iv": 0.3355, "open_interest": 148.0, "volume": 5.0, "delta": -0.3128, "gamma": 0.0103, "vega": 0.3635, "theta": -0.2705, "rho": -0.0778, "theo": 7.2427, "change": -3.875, "open": 9.51, "high": 9.84, "low": 5.95, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T15:57:42", "percent_change": -34.9887, "prev_day_close": 11.0750002861023}, {"option": "UNH261127C00400000", "bid": 18.75, "bid_size": 21.0, "ask": 20.45, "ask_size": 170.0, "iv": 0.34, "open_interest": 390.0, "volume": 66.0, "delta": 0.6371, "gamma": 0.0109, "vega": 0.385, "theta": -0.2806, "rho": 0.1654, "theo": 19.35, "change": 3.17, "open": 11.0, "high": 18.67, "low": 11.0, "tick": "up", "last_trade_price": 18.67, "last_trade_time": "2026-11-04T13:08:45", "percent_change": 20.4516, "prev_day_close": 15.5}, {"option": "UNH261127P00400000", "bid": 8.3, "bid_size": 123.0, "ask": 9.4, "ask_size": 93.0, "iv": 0.3311, "open_interest": 100.0, "volume": 4.0, "delta": -0.3662, "gamma": 0.0111, "vega": 0.3861, "theta": -0.2849, "rho": -0.0893, "theo": 8.9428, "change": -4.975, "open": 15.1, "high": 15.1, "low": 7.55, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-04T15:49:34", "percent_change": -37.6181, "prev_day_close": 13.2249999046326}, {"option": "UNH261127C00405000", "bid": 15.65, "bid_size": 55.0, "ask": 17.3, "ask_size": 171.0, "iv": 0.3335, "open_interest": 77.0, "volume": 44.0, "delta": 0.581, "gamma": 0.0115, "vega": 0.4007, "theta": -0.2895, "rho": 0.1517, "theo": 16.3173, "change": 4.85, "open": 12.35, "high": 17.9, "low": 10.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-04T15:47:58", "percent_change": 37.1648, "prev_day_close": 13.0499997138977}, {"option": "UNH261127P00405000", "bid": 10.05, "bid_size": 74.0, "ask": 11.55, "ask_size": 92.0, "iv": 0.3267, "open_interest": 124.0, "volume": 6.0, "delta": -0.423, "gamma": 0.0117, "vega": 0.4012, "theta": -0.2937, "rho": -0.1009, "theo": 10.9131, "change": -5.115, "open": 17.9, "high": 17.9, "low": 9.76, "tick": "no_change", "last_trade_price": 9.76, "last_trade_time": "2026-11-04T14:25:10", "percent_change": -34.3866, "prev_day_close": 14.875}, {"option": "UNH261127C00410000", "bid": 12.95, "bid_size": 68.0, "ask": 14.35, "ask_size": 140.0, "iv": 0.3281, "open_interest": 151.0, "volume": 15.0, "delta": 0.5222, "gamma": 0.0119, "vega": 0.4084, "theta": -0.2922, "rho": 0.137, "theo": 13.5563, "change": 6.065, "open": 6.8, "high": 16.64, "low": 6.8, "tick": "up", "last_trade_price": 16.64, "last_trade_time": "2026-11-04T15:32:43", "percent_change": 57.3522, "prev_day_close": 10.5749998092651}, {"option": "UNH261127P00410000", "bid": 12.05, "bid_size": 131.0, "ask": 13.9, "ask_size": 69.0, "iv": 0.3208, "open_interest": 76.0, "volume": 1.0, "delta": -0.4823, "gamma": 0.012, "vega": 0.4081, "theta": -0.2963, "rho": -0.1148, "theo": 13.1802, "change": -8.01, "open": 10.29, "high": 10.29, "low": 10.29, "tick": "down", "last_trade_price": 10.29, "last_trade_time": "2026-11-04T15:37:54", "percent_change": -43.7705, "prev_day_close": 18.3000001907349}, {"option": "UNH261127C00415000", "bid": 10.6, "bid_size": 74.0, "ask": 11.95, "ask_size": 198.0, "iv": 0.3261, "open_interest": 253.0, "volume": 48.0, "delta": 0.4627, "gamma": 0.012, "vega": 0.4073, "theta": -0.2886, "rho": 0.1219, "theo": 11.1267, "change": 3.33, "open": 6.16, "high": 13.84, "low": 6.16, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2026-11-04T15:53:20", "percent_change": 38.9474, "prev_day_close": 8.5499997138977}, {"option": "UNH261127P00415000", "bid": 14.35, "bid_size": 171.0, "ask": 16.55, "ask_size": 58.0, "iv": 0.3152, "open_interest": 87.0, "volume": 6.0, "delta": -0.5424, "gamma": 0.0122, "vega": 0.4062, "theta": -0.2926, "rho": -0.1246, "theo": 15.7459, "change": -9.115, "open": 14.28, "high": 14.28, "low": 12.46, "tick": "down", "last_trade_price": 12.46, "last_trade_time": "2026-11-04T15:37:54", "percent_change": -42.248, "prev_day_close": 21.5749998092651}, {"option": "UNH261127C00420000", "bid": 8.35, "bid_size": 112.0, "ask": 9.85, "ask_size": 237.0, "iv": 0.3218, "open_interest": 197.0, "volume": 29.0, "delta": 0.4037, "gamma": 0.0118, "vega": 0.3973, "theta": -0.2788, "rho": 0.1068, "theo": 9.0142, "change": 3.075, "open": 4.1, "high": 10.75, "low": 4.1, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T15:49:45", "percent_change": 45.0549, "prev_day_close": 6.82500004768372}, {"option": "UNH261127P00420000", "bid": 17.1, "bid_size": 165.0, "ask": 19.4, "ask_size": 44.0, "iv": 0.3095, "open_interest": 76.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.012, "vega": 0.3953, "theta": -0.2828, "rho": -0.1341, "theo": 18.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.87, "last_trade_time": "2026-11-02T09:52:56", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "UNH261127C00425000", "bid": 6.8, "bid_size": 70.0, "ask": 7.9, "ask_size": 198.0, "iv": 0.321, "open_interest": 132.0, "volume": 17.0, "delta": 0.3468, "gamma": 0.0113, "vega": 0.3791, "theta": -0.2635, "rho": 0.0919, "theo": 7.2095, "change": 3.025, "open": 5.65, "high": 8.4, "low": 5.6, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T14:41:04", "percent_change": 56.2791, "prev_day_close": 5.375}, {"option": "UNH261127P00425000", "bid": 20.85, "bid_size": 179.0, "ask": 22.35, "ask_size": 8.0, "iv": 0.3102, "open_interest": 126.0, "volume": 6.0, "delta": -0.6605, "gamma": 0.0115, "vega": 0.3749, "theta": -0.2676, "rho": -0.1422, "theo": 21.8656, "change": -6.955, "open": 26.45, "high": 26.45, "low": 20.77, "tick": "down", "last_trade_price": 20.77, "last_trade_time": "2026-11-04T13:48:06", "percent_change": -25.0857, "prev_day_close": 27.7250003814697}, {"option": "UNH261127C00430000", "bid": 5.35, "bid_size": 106.0, "ask": 6.3, "ask_size": 223.0, "iv": 0.3192, "open_interest": 139.0, "volume": 34.0, "delta": 0.2932, "gamma": 0.0106, "vega": 0.3538, "theta": -0.2436, "rho": 0.0779, "theo": 5.6896, "change": 3.28, "open": 3.42, "high": 7.48, "low": 2.89, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-11-04T15:38:18", "percent_change": 78.0952, "prev_day_close": 4.19999992847443}, {"option": "UNH261127P00430000", "bid": 23.05, "bid_size": 167.0, "ask": 26.8, "ask_size": 116.0, "iv": 0.3024, "open_interest": 66.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0109, "vega": 0.3464, "theta": -0.2478, "rho": -0.1462, "theo": 25.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.11, "last_trade_time": "2026-11-02T15:02:33", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "UNH261127C00435000", "bid": 4.2, "bid_size": 3.0, "ask": 4.8, "ask_size": 299.0, "iv": 0.316, "open_interest": 124.0, "volume": 12.0, "delta": 0.2439, "gamma": 0.0097, "vega": 0.3232, "theta": -0.2201, "rho": 0.0649, "theo": 4.427, "change": 1.25, "open": 1.31, "high": 5.85, "low": 1.31, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:59:41", "percent_change": 38.4615, "prev_day_close": 3.25}, {"option": "UNH261127P00435000", "bid": 25.3, "bid_size": 294.0, "ask": 30.6, "ask_size": 96.0, "iv": 0.2734, "open_interest": 11.0, "volume": 1.0, "delta": -0.7662, "gamma": 0.01, "vega": 0.3118, "theta": -0.2244, "rho": -0.1465, "theo": 29.1432, "change": -10.655, "open": 24.57, "high": 24.57, "low": 24.57, "tick": "down", "last_trade_price": 24.57, "last_trade_time": "2026-11-04T15:33:39", "percent_change": -30.2484, "prev_day_close": 35.2250003814697}, {"option": "UNH261127C00440000", "bid": 2.95, "bid_size": 104.0, "ask": 3.95, "ask_size": 181.0, "iv": 0.3127, "open_interest": 329.0, "volume": 17.0, "delta": 0.2, "gamma": 0.0087, "vega": 0.2892, "theta": -0.1948, "rho": 0.0533, "theo": 3.4031, "change": 1.045, "open": 1.59, "high": 3.48, "low": 1.59, "tick": "no_change", "last_trade_price": 3.48, "last_trade_time": "2026-11-04T14:05:18", "percent_change": 42.9158, "prev_day_close": 2.43499994277954}, {"option": "UNH261127P00440000", "bid": 28.6, "bid_size": 206.0, "ask": 34.6, "ask_size": 39.0, "iv": 0.2472, "open_interest": 168.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.009, "vega": 0.2775, "theta": -0.1987, "rho": -0.144, "theo": 33.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.51, "last_trade_time": "2026-11-02T15:02:33", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "UNH261127C00445000", "bid": 2.3, "bid_size": 88.0, "ask": 3.05, "ask_size": 261.0, "iv": 0.315, "open_interest": 165.0, "volume": 10.0, "delta": 0.1609, "gamma": 0.0076, "vega": 0.253, "theta": -0.1685, "rho": 0.043, "theo": 2.5733, "change": 0.07, "open": 1.55, "high": 1.96, "low": 1.55, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-04T11:39:54", "percent_change": 3.7037, "prev_day_close": 1.88999998569489}, {"option": "UNH261127P00445000", "bid": 33.45, "bid_size": 166.0, "ask": 39.6, "ask_size": 28.0, "iv": 0.2699, "open_interest": 9.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.008, "vega": 0.2367, "theta": -0.1722, "rho": -0.1393, "theo": 37.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.53, "last_trade_time": "2026-10-15T13:25:31", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "UNH261127C00450000", "bid": 1.7, "bid_size": 88.0, "ask": 2.17, "ask_size": 63.0, "iv": 0.3105, "open_interest": 201.0, "volume": 26.0, "delta": 0.1281, "gamma": 0.0065, "vega": 0.2176, "theta": -0.1435, "rho": 0.0342, "theo": 1.9358, "change": 1.07, "open": 0.75, "high": 2.47, "low": 0.56, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T15:44:19", "percent_change": 76.4286, "prev_day_close": 1.40000003576279}, {"option": "UNH261127P00450000", "bid": 37.9, "bid_size": 206.0, "ask": 44.55, "ask_size": 47.0, "iv": 0.2767, "open_interest": 6.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0069, "vega": 0.1989, "theta": -0.1466, "rho": -0.1305, "theo": 41.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.33, "last_trade_time": "2026-10-13T11:37:02", "percent_change": 0.0, "prev_day_close": 49.125}, {"option": "UNH261127C00455000", "bid": 1.36, "bid_size": 19.0, "ask": 1.65, "ask_size": 24.0, "iv": 0.3139, "open_interest": 371.0, "volume": 9.0, "delta": 0.1013, "gamma": 0.0055, "vega": 0.1846, "theta": -0.121, "rho": 0.027, "theo": 1.4562, "change": 0.82, "open": 0.41, "high": 1.92, "low": 0.41, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-04T15:44:19", "percent_change": 78.0952, "prev_day_close": 1.04999998211861}, {"option": "UNH261127P00455000", "bid": 42.5, "bid_size": 98.0, "ask": 48.55, "ask_size": 15.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.006, "vega": 0.1577, "theta": -0.1237, "rho": -0.1192, "theo": 46.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.6, "last_trade_time": "2026-10-12T13:58:22", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "UNH261127C00460000", "bid": 0.86, "bid_size": 241.0, "ask": 1.31, "ask_size": 187.0, "iv": 0.3119, "open_interest": 867.0, "volume": 3.0, "delta": 0.0801, "gamma": 0.0046, "vega": 0.1557, "theta": -0.1016, "rho": 0.0214, "theo": 1.1039, "change": 0.44, "open": 0.58, "high": 1.62, "low": 0.58, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:52:54", "percent_change": 54.321, "prev_day_close": 0.810000002384186}, {"option": "UNH261127P00460000", "bid": 47.2, "bid_size": 101.0, "ask": 52.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0051, "vega": 0.1254, "theta": -0.1048, "rho": -0.1, "theo": 51.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.3, "last_trade_time": "2026-10-12T13:58:23", "percent_change": 0.0, "prev_day_close": 59.1749992370606}, {"option": "UNH261127C00465000", "bid": 0.73, "bid_size": 50.0, "ask": 1.07, "ask_size": 159.0, "iv": 0.3205, "open_interest": 73.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0038, "vega": 0.1309, "theta": -0.0855, "rho": 0.017, "theo": 0.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T14:02:26", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "UNH261127P00465000", "bid": 52.0, "bid_size": 94.0, "ask": 58.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0044, "vega": 0.0952, "theta": -0.0976, "rho": -0.0864, "theo": 55.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8750019073486}, {"option": "UNH261127C00470000", "bid": 0.56, "bid_size": 67.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3202, "open_interest": 90.0, "volume": 6.0, "delta": 0.051, "gamma": 0.0032, "vega": 0.1102, "theta": -0.0724, "rho": 0.0136, "theo": 0.663, "change": 0.13, "open": 0.3, "high": 0.64, "low": 0.3, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T13:22:10", "percent_change": 28.2609, "prev_day_close": 0.459999993443489}, {"option": "UNH261127P00470000", "bid": 56.85, "bid_size": 94.0, "ask": 63.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.004, "vega": 0.066, "theta": -0.0826, "rho": -0.0618, "theo": 60.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6499977111816}, {"option": "UNH261127C00475000", "bid": 0.1, "bid_size": 185.0, "ask": 3.9, "ask_size": 150.0, "iv": 0.4352, "open_interest": 62.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0026, "vega": 0.0934, "theta": -0.0618, "rho": 0.011, "theo": 0.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T13:44:39", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "UNH261127P00475000", "bid": 61.8, "bid_size": 75.0, "ask": 69.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0032, "vega": 0.0428, "theta": -0.0683, "rho": -0.0362, "theo": 65.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "UNH261127C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 107.0, "iv": 0.3966, "open_interest": 2.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0022, "vega": 0.0795, "theta": -0.0533, "rho": 0.009, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T10:59:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UNH261127P00480000", "bid": 66.75, "bid_size": 75.0, "ask": 74.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0022, "vega": 0.0232, "theta": -0.0576, "rho": -0.0229, "theo": 70.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "UNH261127C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 213.0, "iv": 0.4369, "open_interest": 3.0, "volume": 1.0, "delta": 0.0281, "gamma": 0.0018, "vega": 0.0682, "theta": -0.0463, "rho": 0.0074, "theo": 0.3505, "change": -2.11, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T09:33:52", "percent_change": -91.7391, "prev_day_close": 2.29999995231628}, {"option": "UNH261127P00485000", "bid": 71.75, "bid_size": 71.0, "ask": 79.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0014, "vega": 0.0137, "theta": -0.0434, "rho": 0.0, "theo": 75.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "UNH261127C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.66, "ask_size": 3.0, "iv": 0.4145, "open_interest": 2.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0016, "vega": 0.0588, "theta": -0.0405, "rho": 0.0062, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T12:00:00", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UNH261127P00490000", "bid": 76.65, "bid_size": 70.0, "ask": 85.35, "ask_size": 3.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0434, "rho": 0.0, "theo": 80.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "UNH261127C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 125.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0013, "vega": 0.0511, "theta": -0.0357, "rho": 0.0052, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UNH261127P00495000", "bid": 81.7, "bid_size": 75.0, "ask": 90.05, "ask_size": 3.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0434, "rho": 0.0, "theo": 85.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "UNH261127C00500000", "bid": 0.17, "bid_size": 3.0, "ask": 0.24, "ask_size": 44.0, "iv": 0.3608, "open_interest": 141.0, "volume": 132.0, "delta": 0.0169, "gamma": 0.0011, "vega": 0.0446, "theta": -0.0316, "rho": 0.0044, "theo": 0.2093, "change": 0.01, "open": 0.15, "high": 0.24, "low": 0.12, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T15:31:34", "percent_change": 4.34783, "prev_day_close": 0.229999996721745}, {"option": "UNH261127P00500000", "bid": 86.7, "bid_size": 70.0, "ask": 94.95, "ask_size": 3.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0434, "rho": 0.0, "theo": 90.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.15, "last_trade_time": "2026-10-09T14:26:19", "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "UNH261127C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 123.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.001, "vega": 0.0391, "theta": -0.0282, "rho": 0.0038, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "UNH261127P00505000", "bid": 91.7, "bid_size": 75.0, "ask": 100.05, "ask_size": 6.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0434, "rho": 0.0, "theo": 95.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.575000762939}, {"option": "UNH261127C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 142.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0008, "vega": 0.0345, "theta": -0.0253, "rho": 0.0033, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "UNH261127P00510000", "bid": 96.7, "bid_size": 71.0, "ask": 105.05, "ask_size": 3.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0434, "rho": 0.0, "theo": 100.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.900001525879}, {"option": "UNH261127C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 112.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0006, "vega": 0.0272, "theta": -0.0206, "rho": 0.0025, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UNH261127P00520000", "bid": 106.7, "bid_size": 71.0, "ask": 115.05, "ask_size": 5.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0434, "rho": 0.0, "theo": 110.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.900001525879}, {"option": "UNH261127C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 118.0, "iv": 0.6698, "open_interest": 2.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0005, "vega": 0.0219, "theta": -0.0171, "rho": 0.0019, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-20T13:41:39", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UNH261127P00530000", "bid": 116.7, "bid_size": 71.0, "ask": 125.05, "ask_size": 3.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0434, "rho": 0.0, "theo": 120.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.974998474121}, {"option": "UNH261127C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 136.0, "iv": 0.7081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0004, "vega": 0.0178, "theta": -0.0143, "rho": 0.0015, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UNH261127P00540000", "bid": 126.7, "bid_size": 71.0, "ask": 135.05, "ask_size": 3.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0434, "rho": 0.0, "theo": 130.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.900001525879}, {"option": "UNH261127C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 131.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0003, "vega": 0.0147, "theta": -0.0122, "rho": 0.0012, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UNH261127P00550000", "bid": 136.7, "bid_size": 71.0, "ask": 145.05, "ask_size": 3.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0434, "rho": 0.0, "theo": 140.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.675003051758}, {"option": "UNH261204C00215000", "bid": 191.2, "bid_size": 71.0, "ask": 199.35, "ask_size": 3.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0085, "theta": 0.0, "rho": 0.1868, "theo": 195.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.474998474121}, {"option": "UNH261204P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0107, "rho": -0.0008, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261204C00220000", "bid": 186.4, "bid_size": 71.0, "ask": 194.35, "ask_size": 1.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0091, "theta": 0.0, "rho": 0.1911, "theo": 190.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "UNH261204P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0112, "rho": -0.0009, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261204C00225000", "bid": 181.4, "bid_size": 70.0, "ask": 189.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0099, "theta": 0.0, "rho": 0.1953, "theo": 185.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.650001525879}, {"option": "UNH261204P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0118, "rho": -0.001, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261204C00230000", "bid": 175.55, "bid_size": 71.0, "ask": 184.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0106, "theta": 0.0, "rho": 0.1996, "theo": 180.2381, "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": 172.849998474121}, {"option": "UNH261204P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 1.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0124, "rho": -0.001, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261204C00235000", "bid": 171.1, "bid_size": 70.0, "ask": 179.4, "ask_size": 3.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0115, "theta": 0.0, "rho": 0.2039, "theo": 175.2628, "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": 167.099998474121}, {"option": "UNH261204P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0115, "theta": -0.013, "rho": -0.0011, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261204C00240000", "bid": 166.3, "bid_size": 71.0, "ask": 174.25, "ask_size": 3.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0124, "theta": 0.0, "rho": 0.2082, "theo": 170.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.974998474121}, {"option": "UNH261204P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0136, "rho": -0.0012, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261204C00245000", "bid": 162.0, "bid_size": 71.0, "ask": 169.25, "ask_size": 3.0, "iv": 0.8429, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0134, "theta": 0.0, "rho": 0.2124, "theo": 165.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.474998474121}, {"option": "UNH261204P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0143, "rho": -0.0013, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261204C00250000", "bid": 157.0, "bid_size": 71.0, "ask": 164.3, "ask_size": 3.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0145, "theta": 0.0, "rho": 0.2166, "theo": 160.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.675003051758}, {"option": "UNH261204P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0145, "theta": -0.015, "rho": -0.0014, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261204C00255000", "bid": 152.05, "bid_size": 71.0, "ask": 159.3, "ask_size": 3.0, "iv": 0.7871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0157, "theta": 0.0, "rho": 0.2209, "theo": 155.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.725006103516}, {"option": "UNH261204P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0157, "theta": -0.0158, "rho": -0.0016, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "UNH261204C00260000", "bid": 147.05, "bid_size": 71.0, "ask": 154.3, "ask_size": 4.0, "iv": 0.7536, "open_interest": 3.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.017, "theta": 0.0, "rho": 0.2251, "theo": 150.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.55, "last_trade_time": "2026-10-23T09:45:19", "percent_change": 0.0, "prev_day_close": 142.700004577637}, {"option": "UNH261204P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.9982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.017, "theta": -0.0166, "rho": -0.0017, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UNH261204C00265000", "bid": 142.1, "bid_size": 71.0, "ask": 149.35, "ask_size": 3.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0184, "theta": 0.0, "rho": 0.2293, "theo": 145.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.774993896484}, {"option": "UNH261204P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 26.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0184, "theta": -0.0175, "rho": -0.0019, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30499994754791}, {"option": "UNH261204C00270000", "bid": 137.1, "bid_size": 71.0, "ask": 144.4, "ask_size": 3.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.02, "theta": -0.0002, "rho": 0.2334, "theo": 140.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "UNH261204P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 64.0, "iv": 0.9287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0201, "theta": -0.0184, "rho": -0.0021, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UNH261204C00275000", "bid": 132.15, "bid_size": 71.0, "ask": 139.4, "ask_size": 3.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0217, "theta": -0.0018, "rho": 0.2376, "theo": 135.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.824996948242}, {"option": "UNH261204P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 53.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.0218, "theta": -0.0194, "rho": -0.0022, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "UNH261204C00280000", "bid": 127.7, "bid_size": 62.0, "ask": 134.45, "ask_size": 3.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0003, "vega": 0.0237, "theta": -0.0036, "rho": 0.2417, "theo": 130.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "UNH261204P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 65.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0238, "theta": -0.0205, "rho": -0.0025, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UNH261204C00285000", "bid": 122.2, "bid_size": 71.0, "ask": 129.45, "ask_size": 3.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0003, "vega": 0.0259, "theta": -0.0054, "rho": 0.2458, "theo": 125.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.775001525879}, {"option": "UNH261204P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 79.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0003, "vega": 0.026, "theta": -0.0217, "rho": -0.0027, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UNH261204C00290000", "bid": 117.55, "bid_size": 68.0, "ask": 124.5, "ask_size": 3.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0004, "vega": 0.0284, "theta": -0.0074, "rho": 0.2499, "theo": 120.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "UNH261204P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 58.0, "iv": 0.7979, "open_interest": 1.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0004, "vega": 0.0285, "theta": -0.023, "rho": -0.0031, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T15:45:50", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "UNH261204C00295000", "bid": 112.3, "bid_size": 71.0, "ask": 119.55, "ask_size": 3.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0004, "vega": 0.0312, "theta": -0.0095, "rho": 0.2539, "theo": 115.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.875}, {"option": "UNH261204P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 89.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0314, "theta": -0.0246, "rho": -0.0034, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UNH261204C00300000", "bid": 107.3, "bid_size": 71.0, "ask": 114.6, "ask_size": 4.0, "iv": 0.5629, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0005, "vega": 0.0345, "theta": -0.0119, "rho": 0.2578, "theo": 110.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.79, "last_trade_time": "2026-10-27T14:55:49", "percent_change": 0.0, "prev_day_close": 102.775001525879}, {"option": "UNH261204P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.7203, "open_interest": 6.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0005, "vega": 0.0347, "theta": -0.0263, "rho": -0.0038, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T11:46:23", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UNH261204C00305000", "bid": 102.35, "bid_size": 71.0, "ask": 109.65, "ask_size": 3.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0006, "vega": 0.0384, "theta": -0.0145, "rho": 0.2616, "theo": 105.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "UNH261204P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.02, "ask_size": 44.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0006, "vega": 0.0386, "theta": -0.0283, "rho": -0.0043, "theo": 0.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UNH261204C00310000", "bid": 97.4, "bid_size": 70.0, "ask": 104.7, "ask_size": 3.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0007, "vega": 0.0431, "theta": -0.0176, "rho": 0.2654, "theo": 100.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9750022888184}, {"option": "UNH261204P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 68.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.0431, "theta": -0.0307, "rho": -0.0049, "theo": 0.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.684999976307154}, {"option": "UNH261204C00315000", "bid": 93.0, "bid_size": 59.0, "ask": 99.75, "ask_size": 3.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0008, "vega": 0.0486, "theta": -0.0211, "rho": 0.269, "theo": 95.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "UNH261204P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 76.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0008, "vega": 0.049, "theta": -0.0336, "rho": -0.0056, "theo": 0.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "UNH261204C00320000", "bid": 88.1, "bid_size": 56.0, "ask": 94.85, "ask_size": 4.0, "iv": 0.5154, "open_interest": 3.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0009, "vega": 0.0553, "theta": -0.0253, "rho": 0.2724, "theo": 90.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.57, "last_trade_time": "2026-11-02T12:39:29", "percent_change": 0.0, "prev_day_close": 84.3500022888184}, {"option": "UNH261204P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 73.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0009, "vega": 0.0555, "theta": -0.0372, "rho": -0.0065, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.41499993950129}, {"option": "UNH261204C00325000", "bid": 83.15, "bid_size": 71.0, "ask": 89.95, "ask_size": 3.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0011, "vega": 0.0636, "theta": -0.0303, "rho": 0.2755, "theo": 85.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1750030517578}, {"option": "UNH261204P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 4.55, "ask_size": 82.0, "iv": 0.5867, "open_interest": 3.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0011, "vega": 0.0637, "theta": -0.0416, "rho": -0.0077, "theo": 0.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T11:49:04", "percent_change": 0.0, "prev_day_close": 0.804999977350235}, {"option": "UNH261204C00330000", "bid": 79.5, "bid_size": 47.0, "ask": 85.05, "ask_size": 10.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0013, "vega": 0.0736, "theta": -0.0363, "rho": 0.2783, "theo": 81.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2750015258789}, {"option": "UNH261204P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 66.0, "iv": 0.4432, "open_interest": 2.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0013, "vega": 0.0742, "theta": -0.047, "rho": -0.0091, "theo": 0.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T10:58:51", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "UNH261204C00335000", "bid": 74.5, "bid_size": 44.0, "ask": 80.2, "ask_size": 13.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0015, "vega": 0.0862, "theta": -0.0437, "rho": 0.2806, "theo": 76.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8250007629394}, {"option": "UNH261204P00335000", "bid": 0.01, "bid_size": 205.0, "ask": 2.4, "ask_size": 154.0, "iv": 0.4541, "open_interest": 6.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0016, "vega": 0.0864, "theta": -0.0538, "rho": -0.011, "theo": 0.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T10:47:56", "percent_change": 0.0, "prev_day_close": 1.16000002622604}, {"option": "UNH261204C00340000", "bid": 69.95, "bid_size": 21.0, "ask": 75.4, "ask_size": 16.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0019, "vega": 0.1014, "theta": -0.0527, "rho": 0.2823, "theo": 71.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2250003814697}, {"option": "UNH261204P00340000", "bid": 0.43, "bid_size": 229.0, "ask": 0.95, "ask_size": 115.0, "iv": 0.3816, "open_interest": 15.0, "volume": 8.0, "delta": -0.0394, "gamma": 0.0019, "vega": 0.1023, "theta": -0.0622, "rho": -0.0134, "theo": 0.726, "change": -0.785, "open": 0.69, "high": 0.8, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:13:29", "percent_change": -56.6787, "prev_day_close": 1.38499999046326}, {"option": "UNH261204C00345000", "bid": 64.5, "bid_size": 79.0, "ask": 70.6, "ask_size": 12.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0022, "vega": 0.1201, "theta": -0.0635, "rho": 0.2832, "theo": 66.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "UNH261204P00345000", "bid": 0.64, "bid_size": 98.0, "ask": 1.19, "ask_size": 151.0, "iv": 0.3777, "open_interest": 3.0, "volume": 2.0, "delta": -0.0486, "gamma": 0.0023, "vega": 0.1205, "theta": -0.0725, "rho": -0.0166, "theo": 0.9087, "change": -0.985, "open": 3.19, "high": 3.19, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T14:33:09", "percent_change": -53.9726, "prev_day_close": 1.82499998807907}, {"option": "UNH261204C00350000", "bid": 60.5, "bid_size": 8.0, "ask": 65.9, "ask_size": 15.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0027, "vega": 0.1421, "theta": -0.0764, "rho": 0.2833, "theo": 61.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "UNH261204P00350000", "bid": 0.76, "bid_size": 222.0, "ask": 1.5, "ask_size": 181.0, "iv": 0.3688, "open_interest": 51.0, "volume": 68.0, "delta": -0.0604, "gamma": 0.0028, "vega": 0.143, "theta": -0.0849, "rho": -0.0204, "theo": 1.1512, "change": -1.285, "open": 1.8, "high": 1.8, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T15:29:39", "percent_change": -59.0805, "prev_day_close": 2.17499995231628}, {"option": "UNH261204C00355000", "bid": 55.8, "bid_size": 23.0, "ask": 61.25, "ask_size": 21.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0033, "vega": 0.168, "theta": -0.0913, "rho": 0.2821, "theo": 57.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7250003814697}, {"option": "UNH261204P00355000", "bid": 1.09, "bid_size": 163.0, "ask": 1.68, "ask_size": 15.0, "iv": 0.3594, "open_interest": 9.0, "volume": 3.0, "delta": -0.075, "gamma": 0.0033, "vega": 0.1689, "theta": -0.0992, "rho": -0.0255, "theo": 1.4681, "change": -1.54, "open": 4.0, "high": 4.0, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T14:46:49", "percent_change": -55.1971, "prev_day_close": 2.79000008106232}, {"option": "UNH261204C00360000", "bid": 51.15, "bid_size": 23.0, "ask": 55.5, "ask_size": 20.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0039, "vega": 0.197, "theta": -0.1081, "rho": 0.2798, "theo": 52.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "UNH261204P00360000", "bid": 1.62, "bid_size": 54.0, "ask": 2.18, "ask_size": 140.0, "iv": 0.3607, "open_interest": 67.0, "volume": 26.0, "delta": -0.0931, "gamma": 0.0039, "vega": 0.1976, "theta": -0.1156, "rho": -0.0314, "theo": 1.879, "change": -1.52, "open": 4.0, "high": 4.0, "low": 1.62, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T15:46:42", "percent_change": -46.4832, "prev_day_close": 3.26999998092651}, {"option": "UNH261204C00365000", "bid": 46.8, "bid_size": 10.0, "ask": 51.65, "ask_size": 59.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0046, "vega": 0.2288, "theta": -0.1265, "rho": 0.276, "theo": 48.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4249992370606}, {"option": "UNH261204P00365000", "bid": 1.78, "bid_size": 203.0, "ask": 2.75, "ask_size": 38.0, "iv": 0.3494, "open_interest": 61.0, "volume": 7.0, "delta": -0.1149, "gamma": 0.0046, "vega": 0.2304, "theta": -0.1336, "rho": -0.0385, "theo": 2.4007, "change": -1.45, "open": 4.4, "high": 6.35, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T12:15:26", "percent_change": -37.6623, "prev_day_close": 3.85000002384186}, {"option": "UNH261204C00370000", "bid": 42.35, "bid_size": 21.0, "ask": 46.5, "ask_size": 51.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0054, "vega": 0.263, "theta": -0.1461, "rho": 0.2706, "theo": 43.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1749992370606}, {"option": "UNH261204P00370000", "bid": 2.51, "bid_size": 241.0, "ask": 3.55, "ask_size": 195.0, "iv": 0.351, "open_interest": 136.0, "volume": 42.0, "delta": -0.1406, "gamma": 0.0054, "vega": 0.2643, "theta": -0.1527, "rho": -0.0472, "theo": 3.0521, "change": -1.725, "open": 5.4, "high": 7.35, "low": 2.51, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -35.3846, "prev_day_close": 4.875}, {"option": "UNH261204C00375000", "bid": 37.7, "bid_size": 150.0, "ask": 43.05, "ask_size": 55.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0061, "vega": 0.298, "theta": -0.1661, "rho": 0.2638, "theo": 39.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "UNH261204P00375000", "bid": 3.25, "bid_size": 181.0, "ask": 4.25, "ask_size": 32.0, "iv": 0.345, "open_interest": 140.0, "volume": 15.0, "delta": -0.1704, "gamma": 0.0062, "vega": 0.2989, "theta": -0.1723, "rho": -0.0568, "theo": 3.8555, "change": -3.04, "open": 4.92, "high": 4.92, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-04T15:29:39", "percent_change": -51.0924, "prev_day_close": 5.95000004768372}, {"option": "UNH261204C00380000", "bid": 34.35, "bid_size": 29.0, "ask": 39.1, "ask_size": 127.0, "iv": 0.3807, "open_interest": 3.0, "volume": 2.0, "delta": 0.7975, "gamma": 0.0069, "vega": 0.3327, "theta": -0.1858, "rho": 0.2553, "theo": 35.5334, "change": 7.75, "open": 38.15, "high": 38.15, "low": 38.15, "tick": "up", "last_trade_price": 38.15, "last_trade_time": "2026-11-04T15:06:17", "percent_change": 25.4934, "prev_day_close": 30.3999996185303}, {"option": "UNH261204P00380000", "bid": 4.2, "bid_size": 205.0, "ask": 5.25, "ask_size": 37.0, "iv": 0.3425, "open_interest": 137.0, "volume": 14.0, "delta": -0.2042, "gamma": 0.007, "vega": 0.3345, "theta": -0.1917, "rho": -0.0673, "theo": 4.8272, "change": -3.31, "open": 9.08, "high": 9.39, "low": 3.94, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-11-04T15:00:55", "percent_change": -45.6552, "prev_day_close": 7.25}, {"option": "UNH261204C00385000", "bid": 30.6, "bid_size": 33.0, "ask": 35.7, "ask_size": 163.0, "iv": 0.3817, "open_interest": 47.0, "volume": 6.0, "delta": 0.7601, "gamma": 0.0077, "vega": 0.3663, "theta": -0.2045, "rho": 0.2451, "theo": 31.6994, "change": -4.175, "open": 22.9, "high": 22.9, "low": 22.9, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-11-04T09:58:38", "percent_change": -15.4201, "prev_day_close": 27.0749998092651}, {"option": "UNH261204P00385000", "bid": 5.35, "bid_size": 194.0, "ask": 6.55, "ask_size": 88.0, "iv": 0.3419, "open_interest": 246.0, "volume": 67.0, "delta": -0.2419, "gamma": 0.0078, "vega": 0.369, "theta": -0.21, "rho": -0.0798, "theo": 5.9822, "change": -4.15, "open": 10.38, "high": 11.0, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T15:26:33", "percent_change": -47.1591, "prev_day_close": 8.7999997138977}, {"option": "UNH261204C00390000", "bid": 26.55, "bid_size": 125.0, "ask": 32.0, "ask_size": 93.0, "iv": 0.3702, "open_interest": 3.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0084, "vega": 0.3968, "theta": -0.2212, "rho": 0.2336, "theo": 28.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.04, "last_trade_time": "2026-10-26T10:53:34", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "UNH261204P00390000", "bid": 6.5, "bid_size": 226.0, "ask": 8.0, "ask_size": 190.0, "iv": 0.3376, "open_interest": 41.0, "volume": 46.0, "delta": -0.2834, "gamma": 0.0085, "vega": 0.3978, "theta": -0.2264, "rho": -0.0927, "theo": 7.3428, "change": -4.275, "open": 9.15, "high": 11.0, "low": 6.12, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T15:17:46", "percent_change": -40.8115, "prev_day_close": 10.4749999046326}, {"option": "UNH261204C00395000", "bid": 23.8, "bid_size": 21.0, "ask": 27.4, "ask_size": 194.0, "iv": 0.3596, "open_interest": 45.0, "volume": 12.0, "delta": 0.6749, "gamma": 0.0091, "vega": 0.4232, "theta": -0.2352, "rho": 0.2207, "theo": 24.6458, "change": 5.935, "open": 15.0, "high": 26.41, "low": 15.0, "tick": "up", "last_trade_price": 26.41, "last_trade_time": "2026-11-04T14:15:12", "percent_change": 28.9866, "prev_day_close": 20.4750003814697}, {"option": "UNH261204P00395000", "bid": 8.0, "bid_size": 230.0, "ask": 9.6, "ask_size": 168.0, "iv": 0.3342, "open_interest": 100.0, "volume": 18.0, "delta": -0.3283, "gamma": 0.0092, "vega": 0.4243, "theta": -0.2401, "rho": -0.1054, "theo": 8.9214, "change": -4.925, "open": 14.83, "high": 14.83, "low": 7.53, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-04T14:37:42", "percent_change": -39.479, "prev_day_close": 12.4749999046326}, {"option": "UNH261204C00400000", "bid": 20.7, "bid_size": 27.0, "ask": 22.85, "ask_size": 187.0, "iv": 0.3414, "open_interest": 120.0, "volume": 16.0, "delta": 0.6278, "gamma": 0.0096, "vega": 0.4444, "theta": -0.246, "rho": 0.2065, "theo": 21.4556, "change": 1.96, "open": 12.95, "high": 19.31, "low": 12.95, "tick": "up", "last_trade_price": 19.31, "last_trade_time": "2026-11-04T11:19:58", "percent_change": 11.2968, "prev_day_close": 17.3500003814697}, {"option": "UNH261204P00400000", "bid": 9.5, "bid_size": 198.0, "ask": 11.65, "ask_size": 206.0, "iv": 0.3308, "open_interest": 24.0, "volume": 17.0, "delta": -0.3759, "gamma": 0.0097, "vega": 0.4458, "theta": -0.2506, "rho": -0.1189, "theo": 10.7295, "change": -2.525, "open": 14.89, "high": 14.89, "low": 11.95, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-04T11:15:49", "percent_change": -17.4439, "prev_day_close": 14.4749999046326}, {"option": "UNH261204C00405000", "bid": 17.35, "bid_size": 124.0, "ask": 19.95, "ask_size": 158.0, "iv": 0.335, "open_interest": 35.0, "volume": 50.0, "delta": 0.5783, "gamma": 0.01, "vega": 0.4594, "theta": -0.2529, "rho": 0.1912, "theo": 18.4875, "change": 3.665, "open": 15.77, "high": 18.99, "low": 15.77, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-11-04T13:52:39", "percent_change": 23.9152, "prev_day_close": 15.3250002861023}, {"option": "UNH261204P00405000", "bid": 11.4, "bid_size": 228.0, "ask": 14.8, "ask_size": 235.0, "iv": 0.3383, "open_interest": 37.0, "volume": 36.0, "delta": -0.4259, "gamma": 0.0102, "vega": 0.4596, "theta": -0.2573, "rho": -0.1334, "theo": 12.7845, "change": -6.75, "open": 17.75, "high": 17.75, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T15:36:33", "percent_change": -39.823, "prev_day_close": 16.9499998092651}, {"option": "UNH261204C00410000", "bid": 14.95, "bid_size": 156.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.324, "open_interest": 68.0, "volume": 26.0, "delta": 0.5275, "gamma": 0.0103, "vega": 0.4672, "theta": -0.2556, "rho": 0.1753, "theo": 15.7996, "change": 3.225, "open": 10.3, "high": 17.79, "low": 9.9, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-04T15:59:18", "percent_change": 25.0485, "prev_day_close": 12.875}, {"option": "UNH261204P00410000", "bid": 13.7, "bid_size": 191.0, "ask": 16.25, "ask_size": 203.0, "iv": 0.3261, "open_interest": 7.0, "volume": 3.0, "delta": -0.4774, "gamma": 0.0104, "vega": 0.4668, "theta": -0.2598, "rho": -0.1463, "theo": 15.1041, "change": -7.825, "open": 22.4, "high": 22.4, "low": 11.95, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-04T15:36:33", "percent_change": -39.5702, "prev_day_close": 19.7750005722046}, {"option": "UNH261204C00415000", "bid": 12.25, "bid_size": 64.0, "ask": 15.7, "ask_size": 197.0, "iv": 0.3393, "open_interest": 50.0, "volume": 265.0, "delta": 0.4762, "gamma": 0.0103, "vega": 0.4676, "theta": -0.2542, "rho": 0.159, "theo": 13.3788, "change": 3.475, "open": 7.0, "high": 15.34, "low": 7.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-11-04T14:56:32", "percent_change": 32.8605, "prev_day_close": 10.5749998092651}, {"option": "UNH261204P00415000", "bid": 16.15, "bid_size": 180.0, "ask": 18.8, "ask_size": 171.0, "iv": 0.3218, "open_interest": 10.0, "volume": 2.0, "delta": -0.5297, "gamma": 0.0105, "vega": 0.4659, "theta": -0.2582, "rho": -0.1581, "theo": 17.6938, "change": -5.275, "open": 17.9, "high": 17.9, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T12:59:07", "percent_change": -23.1614, "prev_day_close": 22.7749996185303}, {"option": "UNH261204C00420000", "bid": 10.05, "bid_size": 237.0, "ask": 12.3, "ask_size": 199.0, "iv": 0.3234, "open_interest": 86.0, "volume": 45.0, "delta": 0.4253, "gamma": 0.0102, "vega": 0.4603, "theta": -0.2488, "rho": 0.1424, "theo": 11.2261, "change": 4.65, "open": 6.8, "high": 13.75, "low": 5.95, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-04T15:36:33", "percent_change": 51.0989, "prev_day_close": 9.10000038146973}, {"option": "UNH261204P00420000", "bid": 18.9, "bid_size": 206.0, "ask": 21.9, "ask_size": 191.0, "iv": 0.3216, "open_interest": 13.0, "volume": 11.0, "delta": -0.5813, "gamma": 0.0105, "vega": 0.4572, "theta": -0.2528, "rho": -0.1708, "theo": 20.5333, "change": -5.7, "open": 23.47, "high": 23.47, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T13:37:24", "percent_change": -22.619, "prev_day_close": 25.1999998092651}, {"option": "UNH261204C00425000", "bid": 8.2, "bid_size": 174.0, "ask": 11.7, "ask_size": 222.0, "iv": 0.3366, "open_interest": 33.0, "volume": 18.0, "delta": 0.3757, "gamma": 0.01, "vega": 0.4459, "theta": -0.2395, "rho": 0.1262, "theo": 9.3339, "change": 2.15, "open": 6.55, "high": 9.3, "low": 6.55, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T13:56:46", "percent_change": 30.0699, "prev_day_close": 7.15000009536743}, {"option": "UNH261204P00425000", "bid": 22.1, "bid_size": 107.0, "ask": 24.75, "ask_size": 89.0, "iv": 0.3174, "open_interest": 42.0, "volume": 0.0, "delta": -0.6321, "gamma": 0.0102, "vega": 0.4421, "theta": -0.2434, "rho": -0.1789, "theo": 23.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.45, "last_trade_time": "2026-10-29T10:52:34", "percent_change": 0.0, "prev_day_close": 29.9749994277954}, {"option": "UNH261204C00430000", "bid": 7.05, "bid_size": 47.0, "ask": 9.0, "ask_size": 261.0, "iv": 0.3292, "open_interest": 73.0, "volume": 45.0, "delta": 0.3282, "gamma": 0.0095, "vega": 0.4252, "theta": -0.2268, "rho": 0.1106, "theo": 7.6874, "change": 3.95, "open": 5.0, "high": 9.7, "low": 4.65, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T15:31:03", "percent_change": 68.6957, "prev_day_close": 5.75}, {"option": "UNH261204P00430000", "bid": 23.1, "bid_size": 282.0, "ask": 28.55, "ask_size": 88.0, "iv": 0.2916, "open_interest": 10.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0098, "vega": 0.4186, "theta": -0.2307, "rho": -0.1838, "theo": 27.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.16, "last_trade_time": "2026-11-02T13:54:46", "percent_change": 0.0, "prev_day_close": 33.5749988555908}, {"option": "UNH261204C00435000", "bid": 5.45, "bid_size": 216.0, "ask": 7.1, "ask_size": 275.0, "iv": 0.3199, "open_interest": 31.0, "volume": 63.0, "delta": 0.2834, "gamma": 0.009, "vega": 0.3988, "theta": -0.2113, "rho": 0.0957, "theo": 6.2676, "change": 3.25, "open": 4.16, "high": 8.0, "low": 3.25, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T15:31:03", "percent_change": 68.4211, "prev_day_close": 4.75}, {"option": "UNH261204P00435000", "bid": 26.65, "bid_size": 251.0, "ask": 33.0, "ask_size": 66.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0093, "vega": 0.3885, "theta": -0.2152, "rho": -0.1893, "theo": 30.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6749992370606}, {"option": "UNH261204C00440000", "bid": 4.55, "bid_size": 28.0, "ask": 6.0, "ask_size": 217.0, "iv": 0.3243, "open_interest": 65.0, "volume": 63.0, "delta": 0.2419, "gamma": 0.0083, "vega": 0.3683, "theta": -0.1936, "rho": 0.0818, "theo": 5.0568, "change": 1.55, "open": 4.1, "high": 6.4, "low": 4.1, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T15:54:32", "percent_change": 40.2597, "prev_day_close": 3.84999990463257}, {"option": "UNH261204P00440000", "bid": 30.45, "bid_size": 214.0, "ask": 35.35, "ask_size": 10.0, "iv": 0.2705, "open_interest": 14.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0086, "vega": 0.3563, "theta": -0.1975, "rho": -0.1908, "theo": 34.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.83, "last_trade_time": "2026-10-26T15:20:07", "percent_change": 0.0, "prev_day_close": 40.7250003814697}, {"option": "UNH261204C00445000", "bid": 3.5, "bid_size": 117.0, "ask": 5.3, "ask_size": 251.0, "iv": 0.3278, "open_interest": 14.0, "volume": 4.0, "delta": 0.2042, "gamma": 0.0076, "vega": 0.3352, "theta": -0.1746, "rho": 0.0692, "theo": 4.0404, "change": 1.265, "open": 2.24, "high": 4.45, "low": 2.24, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T15:12:33", "percent_change": 39.7174, "prev_day_close": 3.18499994277954}, {"option": "UNH261204P00445000", "bid": 34.45, "bid_size": 230.0, "ask": 40.2, "ask_size": 45.0, "iv": 0.2763, "open_interest": 7.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0079, "vega": 0.3186, "theta": -0.1786, "rho": -0.1865, "theo": 38.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-10-23T11:18:59", "percent_change": 0.0, "prev_day_close": 45.0750007629394}, {"option": "UNH261204C00450000", "bid": 2.85, "bid_size": 40.0, "ask": 3.65, "ask_size": 188.0, "iv": 0.3177, "open_interest": 80.0, "volume": 40.0, "delta": 0.1705, "gamma": 0.0068, "vega": 0.3004, "theta": -0.1553, "rho": 0.0578, "theo": 3.2039, "change": 1.56, "open": 1.99, "high": 4.0, "low": 1.48, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:30:28", "percent_change": 63.9344, "prev_day_close": 2.43999993801117}, {"option": "UNH261204P00450000", "bid": 39.9, "bid_size": 180.0, "ask": 44.65, "ask_size": 46.0, "iv": 0.2989, "open_interest": 16.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0072, "vega": 0.278, "theta": -0.1592, "rho": -0.1792, "theo": 42.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-10-23T11:28:01", "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "UNH261204C00455000", "bid": 2.04, "bid_size": 117.0, "ask": 3.45, "ask_size": 194.0, "iv": 0.324, "open_interest": 56.0, "volume": 18.0, "delta": 0.1413, "gamma": 0.006, "vega": 0.266, "theta": -0.1367, "rho": 0.0479, "theo": 2.5302, "change": 1.11, "open": 1.23, "high": 3.05, "low": 1.2, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T15:38:03", "percent_change": 57.2165, "prev_day_close": 1.93999999761581}, {"option": "UNH261204P00455000", "bid": 43.15, "bid_size": 219.0, "ask": 49.4, "ask_size": 44.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0064, "vega": 0.2409, "theta": -0.1397, "rho": -0.1727, "theo": 47.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1500015258789}, {"option": "UNH261204C00460000", "bid": 1.59, "bid_size": 132.0, "ask": 2.56, "ask_size": 185.0, "iv": 0.3197, "open_interest": 42.0, "volume": 18.0, "delta": 0.1166, "gamma": 0.0052, "vega": 0.2335, "theta": -0.1194, "rho": 0.0396, "theo": 1.9996, "change": 0.295, "open": 1.25, "high": 1.82, "low": 0.78, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-04T13:28:15", "percent_change": 19.3443, "prev_day_close": 1.52500003576279}, {"option": "UNH261204P00460000", "bid": 47.7, "bid_size": 174.0, "ask": 53.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0056, "vega": 0.2026, "theta": -0.1212, "rho": -0.1596, "theo": 51.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5749988555908}, {"option": "UNH261204C00465000", "bid": 1.18, "bid_size": 122.0, "ask": 1.93, "ask_size": 142.0, "iv": 0.3163, "open_interest": 3.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0045, "vega": 0.2035, "theta": -0.104, "rho": 0.0326, "theo": 1.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-03T11:59:18", "percent_change": 0.0, "prev_day_close": 1.14500001072884}, {"option": "UNH261204P00465000", "bid": 52.4, "bid_size": 104.0, "ask": 58.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.005, "vega": 0.1648, "theta": -0.1057, "rho": -0.1394, "theo": 56.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.125}, {"option": "UNH261204C00470000", "bid": 0.07, "bid_size": 141.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.3801, "open_interest": 6.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0039, "vega": 0.1771, "theta": -0.0906, "rho": 0.0269, "theo": 1.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T12:50:13", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "UNH261204P00470000", "bid": 57.1, "bid_size": 132.0, "ask": 62.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0044, "vega": 0.1351, "theta": -0.094, "rho": -0.1188, "theo": 61.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6000022888184}, {"option": "UNH261204C00475000", "bid": 0.21, "bid_size": 203.0, "ask": 4.9, "ask_size": 128.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0034, "vega": 0.1542, "theta": -0.0793, "rho": 0.0224, "theo": 1.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499996811152}, {"option": "UNH261204P00475000", "bid": 61.95, "bid_size": 162.0, "ask": 68.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0041, "vega": 0.1034, "theta": -0.0895, "rho": -0.105, "theo": 65.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.14, "last_trade_time": "2026-10-26T10:51:50", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "UNH261204C00480000", "bid": 0.24, "bid_size": 231.0, "ask": 1.77, "ask_size": 205.0, "iv": 0.34, "open_interest": 17.0, "volume": 10.0, "delta": 0.0554, "gamma": 0.0029, "vega": 0.1345, "theta": -0.0698, "rho": 0.0188, "theo": 0.8518, "change": -0.72, "open": 1.43, "high": 1.43, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:01:14", "percent_change": -98.6301, "prev_day_close": 0.730000019073486}, {"option": "UNH261204P00480000", "bid": 66.85, "bid_size": 101.0, "ask": 73.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0037, "vega": 0.0815, "theta": -0.0798, "rho": -0.0736, "theo": 70.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "UNH261204C00485000", "bid": 0.13, "bid_size": 163.0, "ask": 2.24, "ask_size": 86.0, "iv": 0.37, "open_interest": 4.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0025, "vega": 0.1179, "theta": -0.0618, "rho": 0.0158, "theo": 0.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T13:33:45", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UNH261204P00485000", "bid": 71.8, "bid_size": 135.0, "ask": 77.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.003, "vega": 0.0488, "theta": -0.0691, "rho": -0.0432, "theo": 75.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "UNH261204C00490000", "bid": 0.05, "bid_size": 80.0, "ask": 4.75, "ask_size": 73.0, "iv": 0.4564, "open_interest": 26.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0021, "vega": 0.1039, "theta": -0.055, "rho": 0.0135, "theo": 0.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-28T14:57:01", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "UNH261204P00490000", "bid": 76.7, "bid_size": 71.0, "ask": 85.05, "ask_size": 3.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0023, "vega": 0.0344, "theta": -0.0688, "rho": -0.0418, "theo": 80.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "UNH261204C00495000", "bid": 0.08, "bid_size": 77.0, "ask": 4.65, "ask_size": 39.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0019, "vega": 0.0918, "theta": -0.0494, "rho": 0.0116, "theo": 0.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "UNH261204P00495000", "bid": 81.7, "bid_size": 71.0, "ask": 90.05, "ask_size": 3.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0017, "vega": 0.0212, "theta": -0.0544, "rho": -0.0239, "theo": 85.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.6749992370606}, {"option": "UNH261204C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 66.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0016, "vega": 0.0817, "theta": -0.0445, "rho": 0.01, "theo": 0.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "UNH261204P00500000", "bid": 86.7, "bid_size": 3.0, "ask": 94.9, "ask_size": 3.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.001, "vega": 0.0063, "theta": -0.0501, "rho": 0.0, "theo": 90.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0750007629394}, {"option": "UNH261204C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 76.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0014, "vega": 0.073, "theta": -0.0404, "rho": 0.0087, "theo": 0.385, "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": 1.0}, {"option": "UNH261204P00505000", "bid": 91.65, "bid_size": 71.0, "ask": 100.35, "ask_size": 1.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0005, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 95.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.875}, {"option": "UNH261204C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 93.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0012, "vega": 0.0654, "theta": -0.0368, "rho": 0.0076, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "UNH261204P00510000", "bid": 96.75, "bid_size": 71.0, "ask": 105.05, "ask_size": 3.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 100.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.974998474121}, {"option": "UNH261204C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 69.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.001, "vega": 0.0533, "theta": -0.0308, "rho": 0.006, "theo": 0.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "UNH261204P00520000", "bid": 106.75, "bid_size": 71.0, "ask": 115.05, "ask_size": 3.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 110.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.974998474121}, {"option": "UNH261204C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 53.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0008, "vega": 0.0439, "theta": -0.0262, "rho": 0.0048, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "UNH261204P00530000", "bid": 116.7, "bid_size": 71.0, "ask": 124.85, "ask_size": 3.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 120.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.974998474121}, {"option": "UNH261204C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 90.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0006, "vega": 0.0367, "theta": -0.0226, "rho": 0.0039, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "UNH261204P00540000", "bid": 126.7, "bid_size": 71.0, "ask": 135.05, "ask_size": 3.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 130.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.974998474121}, {"option": "UNH261204C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 72.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0005, "vega": 0.031, "theta": -0.0196, "rho": 0.0032, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "UNH261204P00550000", "bid": 136.75, "bid_size": 71.0, "ask": 145.05, "ask_size": 3.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 140.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.900001525879}, {"option": "UNH261211C00215000", "bid": 190.45, "bid_size": 71.0, "ask": 199.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0082, "theta": 0.0, "rho": 0.187, "theo": 195.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.474998474121}, {"option": "UNH261211P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 1.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0113, "theta": -0.0106, "rho": -0.0012, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261211C00220000", "bid": 186.0, "bid_size": 70.0, "ask": 194.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0086, "theta": 0.0, "rho": 0.1914, "theo": 190.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.399993896484}, {"option": "UNH261211P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 1.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0112, "rho": -0.0013, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261211C00225000", "bid": 180.65, "bid_size": 70.0, "ask": 189.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.009, "theta": 0.0, "rho": 0.1957, "theo": 185.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.849998474121}, {"option": "UNH261211P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 1.1299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0118, "rho": -0.0015, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261211C00230000", "bid": 175.85, "bid_size": 70.0, "ask": 184.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0095, "theta": 0.0, "rho": 0.2, "theo": 180.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.049995422363}, {"option": "UNH261211P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 1.0939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0124, "rho": -0.0016, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261211C00235000", "bid": 170.9, "bid_size": 70.0, "ask": 179.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0113, "theta": 0.0, "rho": 0.2043, "theo": 175.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.599998474121}, {"option": "UNH261211P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 1.0587, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0154, "theta": -0.013, "rho": -0.0017, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261211C00240000", "bid": 167.25, "bid_size": 71.0, "ask": 174.2, "ask_size": 3.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.013, "theta": 0.0, "rho": 0.2085, "theo": 170.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.625}, {"option": "UNH261211P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 1.0241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0167, "theta": -0.0137, "rho": -0.0019, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UNH261211C00245000", "bid": 162.5, "bid_size": 67.0, "ask": 169.25, "ask_size": 3.0, "iv": 0.8286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0138, "theta": 0.0, "rho": 0.2128, "theo": 165.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.650001525879}, {"option": "UNH261211P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.9902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0181, "theta": -0.0144, "rho": -0.002, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UNH261211C00250000", "bid": 157.3, "bid_size": 71.0, "ask": 164.25, "ask_size": 3.0, "iv": 0.781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0146, "theta": 0.0, "rho": 0.2171, "theo": 160.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.625}, {"option": "UNH261211P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 67.0, "iv": 0.9569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0196, "theta": -0.0152, "rho": -0.0022, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "UNH261211C00255000", "bid": 151.85, "bid_size": 71.0, "ask": 159.3, "ask_size": 3.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0155, "theta": 0.0, "rho": 0.2213, "theo": 155.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.650001525879}, {"option": "UNH261211P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 60.0, "iv": 0.9242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0212, "theta": -0.016, "rho": -0.0024, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "UNH261211C00260000", "bid": 147.15, "bid_size": 71.0, "ask": 154.3, "ask_size": 3.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0163, "theta": 0.0, "rho": 0.2256, "theo": 150.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.200004577637}, {"option": "UNH261211P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 56.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0231, "theta": -0.0169, "rho": -0.0027, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "UNH261211C00265000", "bid": 142.05, "bid_size": 75.0, "ask": 149.3, "ask_size": 3.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0179, "theta": 0.0, "rho": 0.2298, "theo": 145.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.224998474121}, {"option": "UNH261211P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.93, "ask_size": 61.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0003, "vega": 0.0252, "theta": -0.0179, "rho": -0.0029, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UNH261211C00270000", "bid": 137.4, "bid_size": 71.0, "ask": 144.35, "ask_size": 3.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0217, "theta": 0.0, "rho": 0.2341, "theo": 140.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.024993896484}, {"option": "UNH261211P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 65.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0275, "theta": -0.019, "rho": -0.0032, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "UNH261211C00275000", "bid": 132.45, "bid_size": 71.0, "ask": 139.4, "ask_size": 3.0, "iv": 0.6523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0237, "theta": -0.0016, "rho": 0.2381, "theo": 135.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "UNH261211P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 49.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0301, "theta": -0.0202, "rho": -0.0036, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30999994277954}, {"option": "UNH261211C00280000", "bid": 127.4, "bid_size": 71.0, "ask": 134.4, "ask_size": 3.0, "iv": 0.6233, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0253, "theta": -0.0033, "rho": 0.2423, "theo": 130.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.950000762939}, {"option": "UNH261211P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 83.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0004, "vega": 0.033, "theta": -0.0215, "rho": -0.004, "theo": 0.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UNH261211C00285000", "bid": 122.4, "bid_size": 71.0, "ask": 129.45, "ask_size": 3.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.027, "theta": -0.0051, "rho": 0.2464, "theo": 125.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.675003051758}, {"option": "UNH261211P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 84.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0365, "theta": -0.023, "rho": -0.0044, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UNH261211C00290000", "bid": 117.75, "bid_size": 60.0, "ask": 124.5, "ask_size": 3.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0004, "vega": 0.0292, "theta": -0.0071, "rho": 0.2505, "theo": 120.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.024997711182}, {"option": "UNH261211P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 68.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0005, "vega": 0.0403, "theta": -0.0247, "rho": -0.005, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "UNH261211C00295000", "bid": 112.6, "bid_size": 71.0, "ask": 119.55, "ask_size": 3.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0004, "vega": 0.0366, "theta": -0.0093, "rho": 0.2546, "theo": 115.6307, "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": 108.325000762939}, {"option": "UNH261211P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 70.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0006, "vega": 0.0448, "theta": -0.0267, "rho": -0.0056, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "UNH261211C00300000", "bid": 107.85, "bid_size": 64.0, "ask": 114.6, "ask_size": 3.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0005, "vega": 0.0399, "theta": -0.0119, "rho": 0.2583, "theo": 110.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "UNH261211P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 83.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0006, "vega": 0.0501, "theta": -0.029, "rho": -0.0064, "theo": 0.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T15:32:33", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "UNH261211C00305000", "bid": 102.9, "bid_size": 64.0, "ask": 109.65, "ask_size": 3.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0006, "vega": 0.0431, "theta": -0.0149, "rho": 0.2622, "theo": 105.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.8250007629394}, {"option": "UNH261211P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 69.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0007, "vega": 0.0563, "theta": -0.0318, "rho": -0.0073, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "UNH261211C00310000", "bid": 97.45, "bid_size": 70.0, "ask": 104.7, "ask_size": 3.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0007, "vega": 0.0496, "theta": -0.0182, "rho": 0.266, "theo": 100.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "UNH261211P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 58.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0008, "vega": 0.0636, "theta": -0.035, "rho": -0.0084, "theo": 0.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1499999538064}, {"option": "UNH261211C00315000", "bid": 93.05, "bid_size": 92.0, "ask": 99.8, "ask_size": 3.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0008, "vega": 0.0598, "theta": -0.0222, "rho": 0.2693, "theo": 95.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2749977111816}, {"option": "UNH261211P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.78, "ask_size": 56.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.001, "vega": 0.0724, "theta": -0.0389, "rho": -0.0098, "theo": 0.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "UNH261211C00320000", "bid": 88.3, "bid_size": 57.0, "ask": 94.9, "ask_size": 3.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.001, "vega": 0.0655, "theta": -0.027, "rho": 0.2727, "theo": 90.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3250007629394}, {"option": "UNH261211P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 66.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0012, "vega": 0.0829, "theta": -0.0435, "rho": -0.0115, "theo": 0.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "UNH261211C00325000", "bid": 84.6, "bid_size": 24.0, "ask": 90.0, "ask_size": 4.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0012, "vega": 0.0796, "theta": -0.0325, "rho": 0.2759, "theo": 86.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8500022888184}, {"option": "UNH261211P00325000", "bid": 0.01, "bid_size": 109.0, "ask": 4.8, "ask_size": 60.0, "iv": 0.5279, "open_interest": 11.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0014, "vega": 0.0954, "theta": -0.049, "rho": -0.0136, "theo": 0.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T11:32:07", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "UNH261211C00330000", "bid": 78.7, "bid_size": 102.0, "ask": 85.15, "ask_size": 10.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0014, "vega": 0.0916, "theta": -0.0392, "rho": 0.2782, "theo": 81.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "UNH261211P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 76.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0016, "vega": 0.1106, "theta": -0.0555, "rho": -0.0163, "theo": 0.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46000000834465}, {"option": "UNH261211C00335000", "bid": 74.05, "bid_size": 128.0, "ask": 80.35, "ask_size": 15.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0017, "vega": 0.1051, "theta": -0.0471, "rho": 0.2807, "theo": 76.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "UNH261211P00335000", "bid": 0.02, "bid_size": 217.0, "ask": 3.3, "ask_size": 139.0, "iv": 0.4316, "open_interest": 2.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0019, "vega": 0.1278, "theta": -0.0632, "rho": -0.0195, "theo": 0.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-02T12:40:11", "percent_change": 0.0, "prev_day_close": 1.69500005245209}, {"option": "UNH261211C00340000", "bid": 69.65, "bid_size": 62.0, "ask": 75.55, "ask_size": 6.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.002, "vega": 0.127, "theta": -0.0563, "rho": 0.2819, "theo": 71.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0249996185303}, {"option": "UNH261211P00340000", "bid": 0.77, "bid_size": 148.0, "ask": 1.57, "ask_size": 134.0, "iv": 0.375, "open_interest": 6.0, "volume": 1.0, "delta": -0.0558, "gamma": 0.0023, "vega": 0.1488, "theta": -0.0723, "rho": -0.0236, "theo": 1.1802, "change": -0.23, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T09:42:20", "percent_change": -11.0577, "prev_day_close": 2.0799999833107}, {"option": "UNH261211C00345000", "bid": 64.3, "bid_size": 144.0, "ask": 70.85, "ask_size": 15.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0024, "vega": 0.147, "theta": -0.0671, "rho": 0.2833, "theo": 66.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "UNH261211P00345000", "bid": 0.01, "bid_size": 279.0, "ask": 5.5, "ask_size": 144.0, "iv": 0.435, "open_interest": 2.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0027, "vega": 0.172, "theta": -0.0828, "rho": -0.0285, "theo": 1.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T12:20:22", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "UNH261211C00350000", "bid": 60.5, "bid_size": 48.0, "ask": 66.2, "ask_size": 19.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0029, "vega": 0.1734, "theta": -0.0794, "rho": 0.2828, "theo": 62.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.625}, {"option": "UNH261211P00350000", "bid": 1.28, "bid_size": 269.0, "ask": 2.25, "ask_size": 117.0, "iv": 0.3611, "open_interest": 8.0, "volume": 8.0, "delta": -0.0819, "gamma": 0.0032, "vega": 0.1991, "theta": -0.0947, "rho": -0.0347, "theo": 1.8032, "change": -1.82, "open": 2.75, "high": 2.75, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T15:13:00", "percent_change": -53.5294, "prev_day_close": 3.39999997615814}, {"option": "UNH261211C00355000", "bid": 55.8, "bid_size": 60.0, "ask": 61.6, "ask_size": 25.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0034, "vega": 0.2093, "theta": -0.0932, "rho": 0.2816, "theo": 57.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.625}, {"option": "UNH261211P00355000", "bid": 1.78, "bid_size": 126.0, "ask": 2.66, "ask_size": 48.0, "iv": 0.3571, "open_interest": 20.0, "volume": 2.0, "delta": -0.0991, "gamma": 0.0038, "vega": 0.2285, "theta": -0.1079, "rho": -0.0419, "theo": 2.2393, "change": -2.33, "open": 2.32, "high": 2.32, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-04T15:13:00", "percent_change": -54.3124, "prev_day_close": 4.29000008106232}, {"option": "UNH261211C00360000", "bid": 51.9, "bid_size": 7.0, "ask": 57.1, "ask_size": 17.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.004, "vega": 0.2304, "theta": -0.1084, "rho": 0.2798, "theo": 52.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "UNH261211P00360000", "bid": 1.96, "bid_size": 219.0, "ask": 3.45, "ask_size": 151.0, "iv": 0.3504, "open_interest": 12.0, "volume": 2.0, "delta": -0.1194, "gamma": 0.0043, "vega": 0.261, "theta": -0.1222, "rho": -0.0504, "theo": 2.7803, "change": -0.875, "open": 4.36, "high": 4.36, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T11:23:05", "percent_change": -18.5185, "prev_day_close": 4.72499990463257}, {"option": "UNH261211C00365000", "bid": 47.3, "bid_size": 15.0, "ask": 52.7, "ask_size": 29.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0047, "vega": 0.2722, "theta": -0.1246, "rho": 0.2759, "theo": 48.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9750003814697}, {"option": "UNH261211P00365000", "bid": 2.62, "bid_size": 302.0, "ask": 4.1, "ask_size": 199.0, "iv": 0.3466, "open_interest": 6.0, "volume": 3.0, "delta": -0.143, "gamma": 0.005, "vega": 0.2959, "theta": -0.1373, "rho": -0.0608, "theo": 3.4417, "change": -0.815, "open": 5.55, "high": 6.0, "low": 4.56, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-11-04T11:04:25", "percent_change": -15.1628, "prev_day_close": 5.375}, {"option": "UNH261211C00370000", "bid": 42.95, "bid_size": 40.0, "ask": 48.4, "ask_size": 29.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0054, "vega": 0.3016, "theta": -0.1414, "rho": 0.2722, "theo": 44.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9750003814697}, {"option": "UNH261211P00370000", "bid": 3.6, "bid_size": 254.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.3429, "open_interest": 21.0, "volume": 11.0, "delta": -0.1702, "gamma": 0.0056, "vega": 0.3304, "theta": -0.1527, "rho": -0.0718, "theo": 4.2429, "change": -2.975, "open": 6.56, "high": 7.0, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T15:38:29", "percent_change": -46.3035, "prev_day_close": 6.42499995231628}, {"option": "UNH261211C00375000", "bid": 38.75, "bid_size": 47.0, "ask": 43.3, "ask_size": 41.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0061, "vega": 0.3394, "theta": -0.1582, "rho": 0.2652, "theo": 40.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "UNH261211P00375000", "bid": 4.05, "bid_size": 335.0, "ask": 5.8, "ask_size": 66.0, "iv": 0.3349, "open_interest": 3.0, "volume": 14.0, "delta": -0.2007, "gamma": 0.0063, "vega": 0.3656, "theta": -0.1679, "rho": -0.0849, "theo": 5.1989, "change": -2.775, "open": 4.7, "high": 5.89, "low": 4.32, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:50:45", "percent_change": -36.1563, "prev_day_close": 7.6749997138977}, {"option": "UNH261211C00380000", "bid": 34.75, "bid_size": 94.0, "ask": 39.6, "ask_size": 71.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0068, "vega": 0.3814, "theta": -0.1746, "rho": 0.2572, "theo": 36.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2249994277954}, {"option": "UNH261211P00380000", "bid": 5.1, "bid_size": 273.0, "ask": 7.5, "ask_size": 225.0, "iv": 0.3388, "open_interest": 3.0, "volume": 13.0, "delta": -0.2346, "gamma": 0.007, "vega": 0.3991, "theta": -0.1825, "rho": -0.0994, "theo": 6.3248, "change": -3.315, "open": 7.0, "high": 7.0, "low": 5.32, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-11-04T15:50:45", "percent_change": -35.7412, "prev_day_close": 9.27499961853027}, {"option": "UNH261211C00385000", "bid": 30.85, "bid_size": 123.0, "ask": 34.25, "ask_size": 61.0, "iv": 0.3393, "open_interest": 5.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0075, "vega": 0.404, "theta": -0.1898, "rho": 0.2492, "theo": 32.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.23, "last_trade_time": "2026-10-30T10:14:59", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "UNH261211P00385000", "bid": 6.7, "bid_size": 241.0, "ask": 9.1, "ask_size": 216.0, "iv": 0.3426, "open_interest": 38.0, "volume": 9.0, "delta": -0.2718, "gamma": 0.0076, "vega": 0.4312, "theta": -0.1957, "rho": -0.1146, "theo": 7.6384, "change": -1.0, "open": 10.8, "high": 10.8, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T10:55:35", "percent_change": -9.34579, "prev_day_close": 10.6999998092651}, {"option": "UNH261211C00390000", "bid": 27.8, "bid_size": 59.0, "ask": 30.05, "ask_size": 35.0, "iv": 0.335, "open_interest": 7.0, "volume": 5.0, "delta": 0.7093, "gamma": 0.0081, "vega": 0.4414, "theta": -0.2032, "rho": 0.2379, "theo": 28.872, "change": -2.4, "open": 21.7, "high": 21.7, "low": 21.7, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-04T10:14:52", "percent_change": -9.9585, "prev_day_close": 24.0999994277954}, {"option": "UNH261211P00390000", "bid": 6.85, "bid_size": 393.0, "ask": 10.15, "ask_size": 165.0, "iv": 0.3195, "open_interest": 3.0, "volume": 31.0, "delta": -0.3118, "gamma": 0.0082, "vega": 0.4594, "theta": -0.2072, "rho": -0.1319, "theo": 9.1515, "change": -3.785, "open": 13.7, "high": 13.7, "low": 9.09, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-11-04T12:40:13", "percent_change": -29.3981, "prev_day_close": 12.875}, {"option": "UNH261211C00395000", "bid": 24.45, "bid_size": 53.0, "ask": 28.0, "ask_size": 205.0, "iv": 0.3464, "open_interest": 4.0, "volume": 1.0, "delta": 0.6669, "gamma": 0.0086, "vega": 0.4718, "theta": -0.2146, "rho": 0.2258, "theo": 25.5021, "change": -1.98, "open": 19.57, "high": 19.57, "low": 19.57, "tick": "down", "last_trade_price": 19.57, "last_trade_time": "2026-11-04T10:18:37", "percent_change": -9.18794, "prev_day_close": 21.5500001907349}, {"option": "UNH261211P00395000", "bid": 8.9, "bid_size": 358.0, "ask": 12.4, "ask_size": 213.0, "iv": 0.3264, "open_interest": 2.0, "volume": 1.0, "delta": -0.3544, "gamma": 0.0086, "vega": 0.4825, "theta": -0.2164, "rho": -0.15, "theo": 10.8771, "change": -5.105, "open": 10.77, "high": 10.77, "low": 10.77, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-11-04T12:40:13", "percent_change": -32.1575, "prev_day_close": 15.875}, {"option": "UNH261211C00400000", "bid": 21.3, "bid_size": 134.0, "ask": 23.45, "ask_size": 23.0, "iv": 0.3292, "open_interest": 12.0, "volume": 41.0, "delta": 0.6217, "gamma": 0.0091, "vega": 0.4862, "theta": -0.2232, "rho": 0.2138, "theo": 22.3454, "change": 3.125, "open": 15.05, "high": 21.5, "low": 15.05, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-04T12:15:29", "percent_change": 17.0068, "prev_day_close": 18.375}, {"option": "UNH261211P00400000", "bid": 10.55, "bid_size": 355.0, "ask": 13.95, "ask_size": 115.0, "iv": 0.317, "open_interest": 3.0, "volume": 0.0, "delta": -0.399, "gamma": 0.0091, "vega": 0.5005, "theta": -0.2228, "rho": -0.1682, "theo": 12.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-11-02T11:24:08", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "UNH261211C00405000", "bid": 18.15, "bid_size": 185.0, "ask": 22.35, "ask_size": 184.0, "iv": 0.342, "open_interest": 58.0, "volume": 14.0, "delta": 0.5751, "gamma": 0.0094, "vega": 0.5048, "theta": -0.2285, "rho": 0.199, "theo": 19.4566, "change": 5.175, "open": 12.4, "high": 21.0, "low": 12.4, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T15:12:40", "percent_change": 32.7014, "prev_day_close": 15.8249998092651}, {"option": "UNH261211P00405000", "bid": 13.0, "bid_size": 292.0, "ask": 15.75, "ask_size": 7.0, "iv": 0.3137, "open_interest": 5.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.0093, "vega": 0.5122, "theta": -0.2264, "rho": -0.1885, "theo": 15.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-10-29T11:44:20", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UNH261211C00410000", "bid": 16.15, "bid_size": 6.0, "ask": 20.1, "ask_size": 241.0, "iv": 0.3499, "open_interest": 18.0, "volume": 4.0, "delta": 0.5273, "gamma": 0.0096, "vega": 0.5138, "theta": -0.2309, "rho": 0.184, "theo": 16.8015, "change": -2.2, "open": 10.0, "high": 13.0, "low": 10.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-04T10:47:33", "percent_change": -15.8273, "prev_day_close": 13.9000000953674}, {"option": "UNH261211P00410000", "bid": 15.8, "bid_size": 223.0, "ask": 19.15, "ask_size": 178.0, "iv": 0.3246, "open_interest": 11.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0095, "vega": 0.517, "theta": -0.2268, "rho": -0.2083, "theo": 17.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-11-03T15:21:23", "percent_change": 0.0, "prev_day_close": 22.4749994277954}, {"option": "UNH261211C00415000", "bid": 13.95, "bid_size": 3.0, "ask": 16.4, "ask_size": 109.0, "iv": 0.3373, "open_interest": 7.0, "volume": 9.0, "delta": 0.4792, "gamma": 0.0097, "vega": 0.513, "theta": -0.2297, "rho": 0.1699, "theo": 14.4078, "change": 5.01, "open": 12.0, "high": 16.71, "low": 12.0, "tick": "up", "last_trade_price": 16.71, "last_trade_time": "2026-11-04T15:29:14", "percent_change": 42.8205, "prev_day_close": 11.7000002861023}, {"option": "UNH261211P00415000", "bid": 17.85, "bid_size": 345.0, "ask": 21.65, "ask_size": 168.0, "iv": 0.315, "open_interest": 1.0, "volume": 2.0, "delta": -0.5392, "gamma": 0.0095, "vega": 0.5145, "theta": -0.2241, "rho": -0.2276, "theo": 20.1296, "change": -5.975, "open": 18.6, "high": 19.1, "low": 18.6, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-04T15:49:46", "percent_change": -23.8285, "prev_day_close": 25.0749998092651}, {"option": "UNH261211C00420000", "bid": 11.15, "bid_size": 154.0, "ask": 15.75, "ask_size": 204.0, "iv": 0.344, "open_interest": 16.0, "volume": 3.0, "delta": 0.4317, "gamma": 0.0096, "vega": 0.5069, "theta": -0.2254, "rho": 0.1536, "theo": 12.2698, "change": 2.475, "open": 10.2, "high": 12.5, "low": 10.2, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T13:37:16", "percent_change": 24.6883, "prev_day_close": 10.0250000953674}, {"option": "UNH261211P00420000", "bid": 19.85, "bid_size": 332.0, "ask": 24.3, "ask_size": 24.0, "iv": 0.3018, "open_interest": 2.0, "volume": 10.0, "delta": -0.5852, "gamma": 0.0094, "vega": 0.505, "theta": -0.2186, "rho": -0.2483, "theo": 23.0331, "change": -6.325, "open": 22.3, "high": 22.3, "low": 22.3, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-11-04T12:36:28", "percent_change": -22.0961, "prev_day_close": 28.625}, {"option": "UNH261211C00425000", "bid": 9.45, "bid_size": 217.0, "ask": 11.85, "ask_size": 240.0, "iv": 0.3253, "open_interest": 5.0, "volume": 4.0, "delta": 0.3852, "gamma": 0.0094, "vega": 0.4926, "theta": -0.2181, "rho": 0.1382, "theo": 10.3612, "change": 3.075, "open": 6.45, "high": 11.6, "low": 6.45, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T15:10:04", "percent_change": 36.0704, "prev_day_close": 8.52500009536743}, {"option": "UNH261211P00425000", "bid": 23.5, "bid_size": 289.0, "ask": 27.75, "ask_size": 87.0, "iv": 0.3079, "open_interest": 0.0, "volume": 3.0, "delta": -0.6303, "gamma": 0.0091, "vega": 0.49, "theta": -0.2102, "rho": -0.2674, "theo": 26.19, "change": -7.28, "open": 25.12, "high": 25.12, "low": 25.12, "tick": "down", "last_trade_price": 25.12, "last_trade_time": "2026-11-04T13:48:06", "percent_change": -22.4691, "prev_day_close": 32.3999996185303}, {"option": "UNH261211C00430000", "bid": 8.2, "bid_size": 7.0, "ask": 10.55, "ask_size": 125.0, "iv": 0.3327, "open_interest": 15.0, "volume": 3.0, "delta": 0.3407, "gamma": 0.009, "vega": 0.4755, "theta": -0.208, "rho": 0.124, "theo": 8.6876, "change": 1.475, "open": 5.0, "high": 8.55, "low": 5.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-04T13:34:07", "percent_change": 20.8481, "prev_day_close": 7.07500004768372}, {"option": "UNH261211P00430000", "bid": 25.55, "bid_size": 300.0, "ask": 30.9, "ask_size": 11.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0087, "vega": 0.468, "theta": -0.1993, "rho": -0.2855, "theo": 29.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0249996185303}, {"option": "UNH261211C00435000", "bid": 6.7, "bid_size": 44.0, "ask": 9.1, "ask_size": 112.0, "iv": 0.332, "open_interest": 2.0, "volume": 9.0, "delta": 0.2986, "gamma": 0.0085, "vega": 0.4486, "theta": -0.1956, "rho": 0.1089, "theo": 7.2294, "change": 1.85, "open": 5.97, "high": 7.6, "low": 5.97, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T14:06:22", "percent_change": 32.1739, "prev_day_close": 5.75}, {"option": "UNH261211P00435000", "bid": 28.85, "bid_size": 216.0, "ask": 34.65, "ask_size": 57.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0083, "vega": 0.4408, "theta": -0.1864, "rho": -0.3045, "theo": 33.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "UNH261211C00440000", "bid": 5.55, "bid_size": 55.0, "ask": 7.15, "ask_size": 100.0, "iv": 0.3253, "open_interest": 17.0, "volume": 35.0, "delta": 0.259, "gamma": 0.008, "vega": 0.4176, "theta": -0.1815, "rho": 0.0952, "theo": 5.9586, "change": 3.135, "open": 6.5, "high": 7.66, "low": 6.35, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-11-04T15:35:55", "percent_change": 69.2818, "prev_day_close": 4.52500009536743}, {"option": "UNH261211P00440000", "bid": 33.8, "bid_size": 199.0, "ask": 38.7, "ask_size": 41.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0077, "vega": 0.412, "theta": -0.1718, "rho": -0.321, "theo": 36.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "UNH261211C00445000", "bid": 4.3, "bid_size": 22.0, "ask": 7.4, "ask_size": 112.0, "iv": 0.3396, "open_interest": 2.0, "volume": 20.0, "delta": 0.2228, "gamma": 0.0074, "vega": 0.3892, "theta": -0.1661, "rho": 0.0829, "theo": 4.8771, "change": 2.175, "open": 5.15, "high": 6.0, "low": 5.15, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:26:32", "percent_change": 56.8627, "prev_day_close": 3.82499992847443}, {"option": "UNH261211P00445000", "bid": 36.95, "bid_size": 194.0, "ask": 42.45, "ask_size": 28.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0071, "vega": 0.3785, "theta": -0.1562, "rho": -0.3363, "theo": 40.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2749996185303}, {"option": "UNH261211C00450000", "bid": 2.93, "bid_size": 260.0, "ask": 5.3, "ask_size": 193.0, "iv": 0.3184, "open_interest": 4.0, "volume": 12.0, "delta": 0.19, "gamma": 0.0067, "vega": 0.3522, "theta": -0.1502, "rho": 0.0707, "theo": 3.9656, "change": 1.875, "open": 2.26, "high": 5.0, "low": 2.26, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:26:33", "percent_change": 60.0, "prev_day_close": 3.125}, {"option": "UNH261211P00450000", "bid": 41.05, "bid_size": 90.0, "ask": 47.75, "ask_size": 35.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0065, "vega": 0.3451, "theta": -0.1401, "rho": -0.3522, "theo": 44.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.125}, {"option": "UNH261211C00455000", "bid": 2.63, "bid_size": 67.0, "ask": 4.65, "ask_size": 136.0, "iv": 0.3272, "open_interest": 16.0, "volume": 1.0, "delta": 0.1606, "gamma": 0.006, "vega": 0.3175, "theta": -0.1344, "rho": 0.0603, "theo": 3.2036, "change": 0.03, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-04T11:55:50", "percent_change": 1.24481, "prev_day_close": 2.4099999666214}, {"option": "UNH261211P00455000", "bid": 45.3, "bid_size": 222.0, "ask": 51.6, "ask_size": 29.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0058, "vega": 0.3096, "theta": -0.1242, "rho": -0.3649, "theo": 49.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "UNH261211C00460000", "bid": 2.06, "bid_size": 238.0, "ask": 3.4, "ask_size": 227.0, "iv": 0.3187, "open_interest": 3.0, "volume": 4.0, "delta": 0.1352, "gamma": 0.0054, "vega": 0.285, "theta": -0.1192, "rho": 0.0511, "theo": 2.5875, "change": 1.18, "open": 2.35, "high": 3.31, "low": 2.35, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-04T15:29:37", "percent_change": 55.3991, "prev_day_close": 2.12999993562698}, {"option": "UNH261211P00460000", "bid": 49.7, "bid_size": 194.0, "ask": 54.7, "ask_size": 6.0, "iv": 0.2511, "open_interest": 1.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0052, "vega": 0.2755, "theta": -0.109, "rho": -0.3772, "theo": 53.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.45, "last_trade_time": "2026-10-29T15:19:00", "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "UNH261211C00465000", "bid": 1.74, "bid_size": 13.0, "ask": 2.78, "ask_size": 38.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0047, "vega": 0.2506, "theta": -0.1052, "rho": 0.043, "theo": 2.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "UNH261211P00465000", "bid": 54.2, "bid_size": 199.0, "ask": 60.0, "ask_size": 27.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0046, "vega": 0.2446, "theta": -0.095, "rho": -0.3888, "theo": 58.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "UNH261211C00470000", "bid": 1.23, "bid_size": 193.0, "ask": 2.24, "ask_size": 173.0, "iv": 0.3176, "open_interest": 14.0, "volume": 9.0, "delta": 0.0949, "gamma": 0.0042, "vega": 0.224, "theta": -0.0925, "rho": 0.0364, "theo": 1.6928, "change": 0.73, "open": 1.0, "high": 2.08, "low": 1.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T15:23:11", "percent_change": 54.0741, "prev_day_close": 1.34999996423721}, {"option": "UNH261211P00470000", "bid": 58.75, "bid_size": 102.0, "ask": 64.4, "ask_size": 17.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.004, "vega": 0.2146, "theta": -0.0823, "rho": -0.3982, "theo": 62.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1750030517578}, {"option": "UNH261211C00475000", "bid": 0.91, "bid_size": 128.0, "ask": 1.91, "ask_size": 126.0, "iv": 0.3192, "open_interest": 65.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0036, "vega": 0.1948, "theta": -0.0814, "rho": 0.0305, "theo": 1.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-03T14:37:04", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "UNH261211P00475000", "bid": 63.45, "bid_size": 105.0, "ask": 69.65, "ask_size": 12.0, "iv": 0.2563, "open_interest": 11.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0035, "vega": 0.1896, "theta": -0.071, "rho": -0.408, "theo": 67.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.58, "last_trade_time": "2026-11-03T09:45:53", "percent_change": 0.0, "prev_day_close": 74.6749992370606}, {"option": "UNH261211C00480000", "bid": 0.2, "bid_size": 318.0, "ask": 1.58, "ask_size": 151.0, "iv": 0.3046, "open_interest": 10.0, "volume": 2.0, "delta": 0.0671, "gamma": 0.0031, "vega": 0.1735, "theta": -0.0717, "rho": 0.0259, "theo": 1.1366, "change": 0.245, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T13:54:06", "percent_change": 30.4348, "prev_day_close": 0.804999977350235}, {"option": "UNH261211P00480000", "bid": 68.15, "bid_size": 167.0, "ask": 74.25, "ask_size": 11.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.003, "vega": 0.1655, "theta": -0.0612, "rho": -0.4155, "theo": 72.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4000015258789}, {"option": "UNH261211C00485000", "bid": 0.12, "bid_size": 216.0, "ask": 4.85, "ask_size": 139.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0027, "vega": 0.1509, "theta": -0.0635, "rho": 0.0219, "theo": 0.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "UNH261211P00485000", "bid": 72.95, "bid_size": 100.0, "ask": 78.65, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0026, "vega": 0.1463, "theta": -0.0528, "rho": -0.4235, "theo": 76.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "UNH261211C00490000", "bid": 0.12, "bid_size": 118.0, "ask": 4.35, "ask_size": 77.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0024, "vega": 0.1346, "theta": -0.0563, "rho": 0.0188, "theo": 0.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "UNH261211P00490000", "bid": 77.75, "bid_size": 100.0, "ask": 83.65, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0023, "vega": 0.1284, "theta": -0.0455, "rho": -0.43, "theo": 81.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0500030517578}, {"option": "UNH261211C00495000", "bid": 0.23, "bid_size": 78.0, "ask": 4.85, "ask_size": 94.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0021, "vega": 0.1179, "theta": -0.0504, "rho": 0.0161, "theo": 0.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "UNH261211P00495000", "bid": 82.6, "bid_size": 91.0, "ask": 89.6, "ask_size": 6.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.002, "vega": 0.1138, "theta": -0.0392, "rho": -0.4366, "theo": 86.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2750015258789}, {"option": "UNH261211C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 82.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0018, "vega": 0.1056, "theta": -0.0452, "rho": 0.014, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "UNH261211P00500000", "bid": 87.5, "bid_size": 102.0, "ask": 92.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0017, "vega": 0.1014, "theta": -0.0338, "rho": -0.443, "theo": 91.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.2000007629394}, {"option": "UNH261211C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 73.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0016, "vega": 0.0941, "theta": -0.0408, "rho": 0.0122, "theo": 0.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UNH261211P00505000", "bid": 92.4, "bid_size": 99.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0015, "vega": 0.0903, "theta": -0.029, "rho": -0.4484, "theo": 96.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "UNH261211C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.55, "ask_size": 67.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0014, "vega": 0.0842, "theta": -0.037, "rho": 0.0107, "theo": 0.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "UNH261211P00510000", "bid": 97.3, "bid_size": 83.0, "ask": 105.6, "ask_size": 3.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0013, "vega": 0.0809, "theta": -0.0249, "rho": -0.4541, "theo": 101.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.424999237061}, {"option": "UNH261211C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 69.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0011, "vega": 0.0686, "theta": -0.0308, "rho": 0.0084, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UNH261211P00520000", "bid": 107.2, "bid_size": 71.0, "ask": 115.5, "ask_size": 3.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.001, "vega": 0.0659, "theta": -0.0179, "rho": -0.4646, "theo": 111.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "UNH261211C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 112.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0009, "vega": 0.0567, "theta": -0.0261, "rho": 0.0067, "theo": 0.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UNH261211P00530000", "bid": 117.1, "bid_size": 71.0, "ask": 125.15, "ask_size": 3.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0008, "vega": 0.0543, "theta": -0.0123, "rho": -0.475, "theo": 121.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.199996948242}, {"option": "UNH261211C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 110.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0007, "vega": 0.047, "theta": -0.0223, "rho": 0.0054, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "UNH261211P00540000", "bid": 127.05, "bid_size": 71.0, "ask": 135.3, "ask_size": 3.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0007, "vega": 0.0453, "theta": -0.0077, "rho": -0.4847, "theo": 131.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.849998474121}, {"option": "UNH261211C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.55, "ask_size": 9.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0006, "vega": 0.0399, "theta": -0.0193, "rho": 0.0044, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500009536743}, {"option": "UNH261211P00550000", "bid": 136.9, "bid_size": 3.0, "ask": 145.55, "ask_size": 3.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0006, "vega": 0.038, "theta": -0.0037, "rho": -0.4944, "theo": 140.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.175003051758}, {"option": "UNH261218C00130000", "bid": 275.15, "bid_size": 81.0, "ask": 283.85, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1134, "theo": 279.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.674987792969}, {"option": "UNH261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 230.0, "iv": 1.4221, "open_interest": 342.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0027, "theta": -0.0031, "rho": -0.0003, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:02:23", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "UNH261218C00135000", "bid": 270.85, "bid_size": 3.0, "ask": 278.8, "ask_size": 5.0, "iv": 1.1201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1178, "theo": 274.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.699996948242}, {"option": "UNH261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.1117, "open_interest": 720.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0029, "theta": -0.0032, "rho": -0.0003, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:42:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UNH261218C00140000", "bid": 265.65, "bid_size": 80.0, "ask": 273.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1222, "theo": 269.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.699996948242}, {"option": "UNH261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 143.0, "iv": 1.7487, "open_interest": 15.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0032, "theta": -0.0034, "rho": -0.0003, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-22T13:58:54", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "UNH261218C00145000", "bid": 260.75, "bid_size": 85.0, "ask": 269.05, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1265, "theo": 264.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.8, "last_trade_time": "2026-04-01T09:30:38", "percent_change": 0.0, "prev_day_close": 256.725006103516}, {"option": "UNH261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 175.0, "iv": 1.6957, "open_interest": 39.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0035, "theta": -0.0037, "rho": -0.0004, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-06-25T12:00:33", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UNH261218C00150000", "bid": 255.9, "bid_size": 80.0, "ask": 263.9, "ask_size": 81.0, "iv": 1.1698, "open_interest": 8.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1309, "theo": 259.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.25, "last_trade_time": "2026-10-23T10:16:55", "percent_change": 0.0, "prev_day_close": 251.774993896484}, {"option": "UNH261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 1.1943, "open_interest": 73.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0038, "theta": -0.0039, "rho": -0.0004, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T10:30:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UNH261218C00155000", "bid": 250.8, "bid_size": 80.0, "ask": 259.1, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1353, "theo": 254.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.774993896484}, {"option": "UNH261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 104.0, "iv": 1.0753, "open_interest": 12.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0042, "theta": -0.0042, "rho": -0.0004, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:46:09", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "UNH261218C00160000", "bid": 245.95, "bid_size": 80.0, "ask": 253.95, "ask_size": 85.0, "iv": 1.107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1396, "theo": 249.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.97, "last_trade_time": "2026-04-28T14:26:34", "percent_change": 0.0, "prev_day_close": 241.799995422363}, {"option": "UNH261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.948, "open_interest": 484.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0045, "theta": -0.0044, "rho": -0.0005, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:27:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UNH261218C00165000", "bid": 240.9, "bid_size": 80.0, "ask": 249.0, "ask_size": 81.0, "iv": 0.826, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.144, "theo": 244.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.01, "last_trade_time": "2026-10-30T10:32:39", "percent_change": 0.0, "prev_day_close": 236.699996948242}, {"option": "UNH261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 186.0, "iv": 1.5015, "open_interest": 309.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0049, "theta": -0.0047, "rho": -0.0005, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:13:51", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "UNH261218C00170000", "bid": 236.05, "bid_size": 85.0, "ask": 244.0, "ask_size": 85.0, "iv": 0.8424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1484, "theo": 239.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.75, "last_trade_time": "2026-03-09T15:13:25", "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "UNH261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.97, "ask_size": 237.0, "iv": 1.2727, "open_interest": 251.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0054, "theta": -0.005, "rho": -0.0006, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T13:31:00", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH261218C00175000", "bid": 230.95, "bid_size": 4.0, "ask": 239.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1527, "theo": 235.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 237.84, "last_trade_time": "2026-10-15T12:19:59", "percent_change": 0.0, "prev_day_close": 226.675003051758}, {"option": "UNH261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.8958, "open_interest": 479.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0059, "theta": -0.0053, "rho": -0.0006, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T12:39:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UNH261218C00180000", "bid": 225.95, "bid_size": 80.0, "ask": 234.05, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.157, "theo": 230.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.65, "last_trade_time": "2026-09-11T15:36:42", "percent_change": 0.0, "prev_day_close": 221.875}, {"option": "UNH261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 188.0, "iv": 1.3712, "open_interest": 128.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0064, "theta": -0.0056, "rho": -0.0007, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:03:15", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "UNH261218C00185000", "bid": 221.0, "bid_size": 80.0, "ask": 229.05, "ask_size": 81.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.1614, "theo": 225.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.13, "last_trade_time": "2026-09-11T15:36:47", "percent_change": 0.0, "prev_day_close": 216.724998474121}, {"option": "UNH261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 191.0, "iv": 1.3303, "open_interest": 60.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0069, "theta": -0.0059, "rho": -0.0008, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-15T14:04:50", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "UNH261218C00190000", "bid": 215.9, "bid_size": 80.0, "ask": 224.25, "ask_size": 81.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.1659, "theo": 220.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.0, "last_trade_time": "2026-09-11T13:39:51", "percent_change": 0.0, "prev_day_close": 211.724998474121}, {"option": "UNH261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 196.0, "iv": 1.2904, "open_interest": 165.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0075, "theta": -0.0063, "rho": -0.0008, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T10:21:43", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "UNH261218C00195000", "bid": 210.95, "bid_size": 5.0, "ask": 219.25, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.1702, "theo": 215.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.05, "last_trade_time": "2026-09-11T13:39:51", "percent_change": 0.0, "prev_day_close": 206.950004577637}, {"option": "UNH261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 182.0, "iv": 1.2516, "open_interest": 45.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0082, "theta": -0.0066, "rho": -0.0009, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T13:39:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UNH261218C00200000", "bid": 205.95, "bid_size": 80.0, "ask": 214.3, "ask_size": 81.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0049, "theta": 0.0, "rho": 0.1746, "theo": 210.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.85, "last_trade_time": "2026-10-15T12:19:06", "percent_change": 0.0, "prev_day_close": 201.775001525879}, {"option": "UNH261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 104.0, "iv": 0.8236, "open_interest": 1045.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0089, "theta": -0.007, "rho": -0.001, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:59:07", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "UNH261218C00210000", "bid": 196.35, "bid_size": 4.0, "ask": 204.35, "ask_size": 81.0, "iv": 0.806, "open_interest": 25.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0055, "theta": 0.0, "rho": 0.1832, "theo": 200.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.4, "last_trade_time": "2026-10-23T09:45:19", "percent_change": 0.0, "prev_day_close": 192.824996948242}, {"option": "UNH261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 189.0, "iv": 1.1408, "open_interest": 186.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0079, "rho": -0.0012, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:05:03", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "UNH261218C00220000", "bid": 186.2, "bid_size": 80.0, "ask": 194.35, "ask_size": 81.0, "iv": 0.7038, "open_interest": 33.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.007, "theta": 0.0, "rho": 0.1919, "theo": 190.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.45, "last_trade_time": "2026-10-23T09:45:19", "percent_change": 0.0, "prev_day_close": 182.900001525879}, {"option": "UNH261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 439.0, "iv": 1.0482, "open_interest": 620.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0089, "rho": -0.0014, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:29:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UNH261218C00230000", "bid": 176.0, "bid_size": 96.0, "ask": 184.35, "ask_size": 85.0, "iv": 0.7291, "open_interest": 49.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.009, "theta": 0.0, "rho": 0.2008, "theo": 180.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.5, "last_trade_time": "2026-10-23T09:45:19", "percent_change": 0.0, "prev_day_close": 173.25}, {"option": "UNH261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 477.0, "iv": 0.7499, "open_interest": 2420.0, "volume": 60.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0148, "theta": -0.01, "rho": -0.0017, "theo": 0.0953, "change": 0.0, "open": 0.06, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:11:30", "percent_change": 6.8297e-07, "prev_day_close": 0.0599999995902181}, {"option": "UNH261218C00240000", "bid": 166.9, "bid_size": 205.0, "ask": 174.5, "ask_size": 209.0, "iv": 0.767, "open_interest": 167.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0102, "theta": 0.0, "rho": 0.2094, "theo": 170.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.42, "last_trade_time": "2026-10-23T11:28:20", "percent_change": 0.0, "prev_day_close": 162.724998474121}, {"option": "UNH261218P00240000", "bid": 0.02, "bid_size": 2.0, "ask": 0.28, "ask_size": 488.0, "iv": 0.6256, "open_interest": 4374.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0177, "theta": -0.0113, "rho": -0.0021, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T13:50:51", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "UNH261218C00250000", "bid": 157.4, "bid_size": 120.0, "ask": 164.75, "ask_size": 106.0, "iv": 0.7746, "open_interest": 125.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0128, "theta": 0.0, "rho": 0.2179, "theo": 160.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.0, "last_trade_time": "2026-10-26T15:47:38", "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "UNH261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 537.0, "iv": 0.6208, "open_interest": 4408.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0212, "theta": -0.0129, "rho": -0.0026, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T14:52:22", "percent_change": 0.0, "prev_day_close": 0.214999997988343}, {"option": "UNH261218C00260000", "bid": 147.7, "bid_size": 120.0, "ask": 154.8, "ask_size": 104.0, "iv": 0.739, "open_interest": 311.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0167, "theta": 0.0, "rho": 0.2269, "theo": 150.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.7, "last_trade_time": "2026-10-23T09:45:18", "percent_change": 0.0, "prev_day_close": 143.475006103516}, {"option": "UNH261218P00260000", "bid": 0.05, "bid_size": 3.0, "ask": 0.33, "ask_size": 578.0, "iv": 0.5549, "open_interest": 763.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0258, "theta": -0.0148, "rho": -0.0032, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T14:52:22", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "UNH261218C00270000", "bid": 138.75, "bid_size": 193.0, "ask": 144.7, "ask_size": 172.0, "iv": 0.7338, "open_interest": 217.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0193, "theta": 0.0, "rho": 0.2352, "theo": 140.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.05, "last_trade_time": "2026-10-23T10:27:15", "percent_change": 0.0, "prev_day_close": 132.699996948242}, {"option": "UNH261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 488.0, "iv": 0.5242, "open_interest": 934.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0315, "theta": -0.0173, "rho": -0.004, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:23:18", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "UNH261218C00280000", "bid": 128.45, "bid_size": 180.0, "ask": 133.0, "ask_size": 160.0, "iv": 0.5428, "open_interest": 328.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0003, "vega": 0.0276, "theta": 0.0, "rho": 0.2442, "theo": 130.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.85, "last_trade_time": "2026-10-23T09:45:19", "percent_change": 0.0, "prev_day_close": 123.349998474121}, {"option": "UNH261218P00280000", "bid": 0.1, "bid_size": 77.0, "ask": 0.37, "ask_size": 482.0, "iv": 0.4856, "open_interest": 2767.0, "volume": 3.0, "delta": -0.0102, "gamma": 0.0004, "vega": 0.0393, "theta": -0.0204, "rho": -0.0051, "theo": 0.2413, "change": -0.09, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:30:06", "percent_change": -26.4706, "prev_day_close": 0.339999988675118}, {"option": "UNH261218C00290000", "bid": 118.55, "bid_size": 189.0, "ask": 123.1, "ask_size": 117.0, "iv": 0.5115, "open_interest": 490.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0004, "vega": 0.0327, "theta": 0.0, "rho": 0.2522, "theo": 120.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.2, "last_trade_time": "2026-10-23T10:27:16", "percent_change": 0.0, "prev_day_close": 113.125}, {"option": "UNH261218P00290000", "bid": 0.05, "bid_size": 289.0, "ask": 0.38, "ask_size": 152.0, "iv": 0.4401, "open_interest": 923.0, "volume": 6.0, "delta": -0.0134, "gamma": 0.0005, "vega": 0.0497, "theta": -0.0246, "rho": -0.0067, "theo": 0.3106, "change": -0.26, "open": 0.34, "high": 0.34, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T14:32:44", "percent_change": -46.4286, "prev_day_close": 0.559999987483025}, {"option": "UNH261218C00300000", "bid": 108.25, "bid_size": 230.0, "ask": 113.5, "ask_size": 231.0, "iv": 0.4699, "open_interest": 1183.0, "volume": 2.0, "delta": 0.9873, "gamma": 0.0006, "vega": 0.0469, "theta": -0.0044, "rho": 0.261, "theo": 110.727, "change": 1.625, "open": 103.3, "high": 105.0, "low": 103.3, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-11-04T10:52:13", "percent_change": 1.57195, "prev_day_close": 103.375}, {"option": "UNH261218P00300000", "bid": 0.25, "bid_size": 230.0, "ask": 0.49, "ask_size": 123.0, "iv": 0.4334, "open_interest": 2948.0, "volume": 24.0, "delta": -0.018, "gamma": 0.0007, "vega": 0.0643, "theta": -0.0303, "rho": -0.009, "theo": 0.4125, "change": -0.25, "open": 0.51, "high": 0.51, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T15:51:14", "percent_change": -39.6825, "prev_day_close": 0.629999995231628}, {"option": "UNH261218C00310000", "bid": 99.1, "bid_size": 187.0, "ask": 103.4, "ask_size": 116.0, "iv": 0.4701, "open_interest": 607.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0008, "vega": 0.0658, "theta": -0.0134, "rho": 0.268, "theo": 100.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.05, "last_trade_time": "2026-11-02T09:59:00", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "UNH261218P00310000", "bid": 0.45, "bid_size": 67.0, "ask": 0.63, "ask_size": 94.0, "iv": 0.4175, "open_interest": 1111.0, "volume": 58.0, "delta": -0.0248, "gamma": 0.001, "vega": 0.0838, "theta": -0.0381, "rho": -0.0124, "theo": 0.5667, "change": -0.555, "open": 0.71, "high": 0.71, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:48:26", "percent_change": -58.1152, "prev_day_close": 0.9549999833107}, {"option": "UNH261218C00320000", "bid": 89.75, "bid_size": 92.0, "ask": 93.6, "ask_size": 224.0, "iv": 0.4596, "open_interest": 481.0, "volume": 5.0, "delta": 0.9735, "gamma": 0.0011, "vega": 0.0846, "theta": -0.0253, "rho": 0.2755, "theo": 91.0899, "change": -2.015, "open": 81.46, "high": 81.46, "low": 81.46, "tick": "down", "last_trade_price": 81.46, "last_trade_time": "2026-11-04T09:43:36", "percent_change": -2.41389, "prev_day_close": 83.4749984741211}, {"option": "UNH261218P00320000", "bid": 0.64, "bid_size": 237.0, "ask": 0.94, "ask_size": 131.0, "iv": 0.4025, "open_interest": 1111.0, "volume": 31.0, "delta": -0.0348, "gamma": 0.0013, "vega": 0.1108, "theta": -0.0487, "rho": -0.0174, "theo": 0.8025, "change": -0.745, "open": 1.15, "high": 1.15, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T15:48:26", "percent_change": -53.7906, "prev_day_close": 1.38499999046326}, {"option": "UNH261218C00330000", "bid": 79.45, "bid_size": 275.0, "ask": 84.0, "ask_size": 297.0, "iv": 0.4138, "open_interest": 1241.0, "volume": 1.0, "delta": 0.9608, "gamma": 0.0016, "vega": 0.1153, "theta": -0.041, "rho": 0.2821, "theo": 81.4105, "change": -0.475, "open": 73.45, "high": 73.45, "low": 73.45, "tick": "up", "last_trade_price": 73.45, "last_trade_time": "2026-11-04T10:32:20", "percent_change": -0.642542, "prev_day_close": 73.9249992370606}, {"option": "UNH261218P00330000", "bid": 0.64, "bid_size": 374.0, "ask": 1.56, "ask_size": 368.0, "iv": 0.3844, "open_interest": 2354.0, "volume": 86.0, "delta": -0.0495, "gamma": 0.0018, "vega": 0.1469, "theta": -0.0626, "rho": -0.0246, "theo": 1.1637, "change": -0.87, "open": 1.63, "high": 1.86, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T15:38:19", "percent_change": -47.2826, "prev_day_close": 1.83999997377396}, {"option": "UNH261218C00340000", "bid": 69.95, "bid_size": 298.0, "ask": 73.35, "ask_size": 114.0, "iv": 0.3604, "open_interest": 618.0, "volume": 4.0, "delta": 0.9418, "gamma": 0.0023, "vega": 0.1593, "theta": -0.0608, "rho": 0.287, "theo": 71.8944, "change": 11.55, "open": 70.55, "high": 76.15, "low": 70.55, "tick": "up", "last_trade_price": 76.15, "last_trade_time": "2026-11-04T15:20:29", "percent_change": 17.8793, "prev_day_close": 64.5999984741211}, {"option": "UNH261218P00340000", "bid": 1.54, "bid_size": 188.0, "ask": 1.85, "ask_size": 66.0, "iv": 0.3756, "open_interest": 2711.0, "volume": 70.0, "delta": -0.0705, "gamma": 0.0025, "vega": 0.1934, "theta": -0.0804, "rho": -0.0349, "theo": 1.7123, "change": -1.285, "open": 2.6, "high": 2.6, "low": 1.42, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T15:40:53", "percent_change": -47.3297, "prev_day_close": 2.7150000333786}, {"option": "UNH261218C00350000", "bid": 61.7, "bid_size": 20.0, "ask": 65.4, "ask_size": 275.0, "iv": 0.4054, "open_interest": 1343.0, "volume": 41.0, "delta": 0.9146, "gamma": 0.0032, "vega": 0.214, "theta": -0.0851, "rho": 0.2894, "theo": 62.623, "change": 8.0, "open": 61.1, "high": 63.6, "low": 60.9, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-11-04T14:04:11", "percent_change": 14.3885, "prev_day_close": 55.6000003814697}, {"option": "UNH261218P00350000", "bid": 2.25, "bid_size": 204.0, "ask": 2.66, "ask_size": 30.0, "iv": 0.363, "open_interest": 1877.0, "volume": 70.0, "delta": -0.0997, "gamma": 0.0034, "vega": 0.2502, "theta": -0.1018, "rho": -0.0492, "theo": 2.5308, "change": -1.725, "open": 4.3, "high": 4.3, "low": 2.04, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T15:37:49", "percent_change": -45.6954, "prev_day_close": 3.77500009536743}, {"option": "UNH261218C00360000", "bid": 52.55, "bid_size": 39.0, "ask": 55.5, "ask_size": 254.0, "iv": 0.3687, "open_interest": 945.0, "volume": 7.0, "delta": 0.8771, "gamma": 0.0042, "vega": 0.2842, "theta": -0.1127, "rho": 0.2881, "theo": 53.6969, "change": 10.435, "open": 44.68, "high": 57.31, "low": 44.68, "tick": "no_change", "last_trade_price": 57.31, "last_trade_time": "2026-11-04T14:42:20", "percent_change": 22.2613, "prev_day_close": 46.875}, {"option": "UNH261218P00360000", "bid": 3.6, "bid_size": 56.0, "ask": 3.9, "ask_size": 161.0, "iv": 0.3582, "open_interest": 1659.0, "volume": 121.0, "delta": -0.1389, "gamma": 0.0044, "vega": 0.3154, "theta": -0.126, "rho": -0.0684, "theo": 3.7181, "change": -2.02, "open": 6.2, "high": 6.2, "low": 2.93, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-04T15:48:15", "percent_change": -37.0642, "prev_day_close": 5.45000004768372}, {"option": "UNH261218C00370000", "bid": 43.95, "bid_size": 57.0, "ask": 47.1, "ask_size": 281.0, "iv": 0.3576, "open_interest": 988.0, "volume": 4.0, "delta": 0.828, "gamma": 0.0054, "vega": 0.3648, "theta": -0.1417, "rho": 0.2884, "theo": 45.2322, "change": 6.0, "open": 37.37, "high": 45.2, "low": 35.7, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-11-04T15:57:48", "percent_change": 15.3061, "prev_day_close": 39.2000007629394}, {"option": "UNH261218P00370000", "bid": 5.2, "bid_size": 115.0, "ask": 5.55, "ask_size": 47.0, "iv": 0.3494, "open_interest": 1863.0, "volume": 98.0, "delta": -0.1892, "gamma": 0.0055, "vega": 0.3846, "theta": -0.1512, "rho": -0.0924, "theo": 5.3835, "change": -2.975, "open": 8.28, "high": 8.28, "low": 4.39, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T15:45:10", "percent_change": -38.7622, "prev_day_close": 7.67499995231628}, {"option": "UNH261218C00380000", "bid": 36.1, "bid_size": 112.0, "ask": 41.65, "ask_size": 308.0, "iv": 0.3774, "open_interest": 1031.0, "volume": 26.0, "delta": 0.7668, "gamma": 0.0066, "vega": 0.4332, "theta": -0.169, "rho": 0.2773, "theo": 37.3605, "change": 7.4, "open": 29.3, "high": 39.5, "low": 29.3, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-11-04T14:34:54", "percent_change": 23.053, "prev_day_close": 32.1000003814697}, {"option": "UNH261218P00380000", "bid": 7.35, "bid_size": 73.0, "ask": 7.8, "ask_size": 48.0, "iv": 0.3413, "open_interest": 2170.0, "volume": 74.0, "delta": -0.2506, "gamma": 0.0066, "vega": 0.452, "theta": -0.1746, "rho": -0.1217, "theo": 7.6379, "change": -4.105, "open": 12.1, "high": 12.1, "low": 6.07, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-11-04T15:40:53", "percent_change": -39.0024, "prev_day_close": 10.5250000953674}, {"option": "UNH261218C00390000", "bid": 29.7, "bid_size": 32.0, "ask": 30.85, "ask_size": 105.0, "iv": 0.3389, "open_interest": 1508.0, "volume": 42.0, "delta": 0.6943, "gamma": 0.0076, "vega": 0.4932, "theta": -0.1915, "rho": 0.2603, "theo": 30.1592, "change": 4.905, "open": 20.9, "high": 34.68, "low": 20.9, "tick": "down", "last_trade_price": 30.08, "last_trade_time": "2026-11-04T15:57:48", "percent_change": 19.4836, "prev_day_close": 25.1750001907349}, {"option": "UNH261218P00390000", "bid": 10.1, "bid_size": 236.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.3338, "open_interest": 1933.0, "volume": 560.0, "delta": -0.3225, "gamma": 0.0076, "vega": 0.5079, "theta": -0.1934, "rho": -0.1553, "theo": 10.591, "change": -3.98, "open": 16.0, "high": 16.0, "low": 8.6, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-11-04T15:56:55", "percent_change": -28.0282, "prev_day_close": 14.1999998092651}, {"option": "UNH261218C00400000", "bid": 23.3, "bid_size": 54.0, "ask": 24.45, "ask_size": 162.0, "iv": 0.3326, "open_interest": 3798.0, "volume": 159.0, "delta": 0.6131, "gamma": 0.0084, "vega": 0.537, "theta": -0.2063, "rho": 0.2378, "theo": 23.7859, "change": 4.95, "open": 16.67, "high": 27.9, "low": 14.75, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T15:50:44", "percent_change": 25.3197, "prev_day_close": 19.5500001907349}, {"option": "UNH261218P00400000", "bid": 13.4, "bid_size": 311.0, "ask": 14.5, "ask_size": 28.0, "iv": 0.3239, "open_interest": 1836.0, "volume": 351.0, "delta": -0.4027, "gamma": 0.0083, "vega": 0.5468, "theta": -0.2051, "rho": -0.1913, "theo": 14.3374, "change": -6.575, "open": 21.6, "high": 21.6, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T15:33:43", "percent_change": -35.397, "prev_day_close": 18.5749998092651}, {"option": "UNH261218C00410000", "bid": 18.1, "bid_size": 71.0, "ask": 18.75, "ask_size": 131.0, "iv": 0.3286, "open_interest": 1783.0, "volume": 231.0, "delta": 0.5263, "gamma": 0.0088, "vega": 0.5586, "theta": -0.2115, "rho": 0.2106, "theo": 18.2978, "change": 3.65, "open": 12.0, "high": 21.57, "low": 11.07, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-04T15:59:00", "percent_change": 24.6622, "prev_day_close": 14.8000001907349}, {"option": "UNH261218P00410000", "bid": 18.35, "bid_size": 235.0, "ask": 19.35, "ask_size": 131.0, "iv": 0.3244, "open_interest": 955.0, "volume": 98.0, "delta": -0.488, "gamma": 0.0087, "vega": 0.5632, "theta": -0.2079, "rho": -0.231, "theo": 18.9572, "change": -5.43, "open": 22.39, "high": 24.53, "low": 16.85, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-11-04T15:56:55", "percent_change": -22.7673, "prev_day_close": 23.8499994277954}, {"option": "UNH261218C00420000", "bid": 13.5, "bid_size": 24.0, "ask": 14.3, "ask_size": 204.0, "iv": 0.3255, "open_interest": 1773.0, "volume": 480.0, "delta": 0.4388, "gamma": 0.0088, "vega": 0.5553, "theta": -0.2068, "rho": 0.1851, "theo": 13.7432, "change": 3.175, "open": 8.6, "high": 16.5, "low": 7.65, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T15:57:05", "percent_change": 29.3303, "prev_day_close": 10.8249998092651}, {"option": "UNH261218P00420000", "bid": 23.55, "bid_size": 236.0, "ask": 24.75, "ask_size": 30.0, "iv": 0.3166, "open_interest": 496.0, "volume": 94.0, "delta": -0.5738, "gamma": 0.0086, "vega": 0.5539, "theta": -0.2014, "rho": -0.2698, "theo": 24.4886, "change": -9.225, "open": 25.45, "high": 25.45, "low": 20.8, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-04T15:34:26", "percent_change": -30.7244, "prev_day_close": 30.0250005722046}, {"option": "UNH261218C00430000", "bid": 9.85, "bid_size": 47.0, "ask": 10.45, "ask_size": 260.0, "iv": 0.321, "open_interest": 2085.0, "volume": 182.0, "delta": 0.3556, "gamma": 0.0083, "vega": 0.5255, "theta": -0.1933, "rho": 0.1536, "theo": 10.1031, "change": 2.25, "open": 6.15, "high": 12.45, "low": 5.6, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 28.6624, "prev_day_close": 7.85000014305115}, {"option": "UNH261218P00430000", "bid": 30.0, "bid_size": 97.0, "ask": 31.4, "ask_size": 42.0, "iv": 0.3167, "open_interest": 371.0, "volume": 2.0, "delta": -0.6555, "gamma": 0.0082, "vega": 0.5208, "theta": -0.1863, "rho": -0.3047, "theo": 30.8782, "change": -8.31, "open": 28.27, "high": 28.27, "low": 28.09, "tick": "down", "last_trade_price": 28.09, "last_trade_time": "2026-11-04T14:32:41", "percent_change": -22.8297, "prev_day_close": 36.3999996185303}, {"option": "UNH261218C00440000", "bid": 7.1, "bid_size": 21.0, "ask": 7.55, "ask_size": 218.0, "iv": 0.3201, "open_interest": 1827.0, "volume": 71.0, "delta": 0.2794, "gamma": 0.0075, "vega": 0.476, "theta": -0.1727, "rho": 0.1233, "theo": 7.2358, "change": 1.75, "open": 4.2, "high": 8.95, "low": 3.57, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T15:59:28", "percent_change": 31.5315, "prev_day_close": 5.54999995231628}, {"option": "UNH261218P00440000", "bid": 34.5, "bid_size": 390.0, "ask": 38.45, "ask_size": 8.0, "iv": 0.2828, "open_interest": 318.0, "volume": 43.0, "delta": -0.73, "gamma": 0.0074, "vega": 0.4666, "theta": -0.1643, "rho": -0.3367, "theo": 38.0748, "change": -6.225, "open": 37.23, "high": 38.0, "low": 34.95, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-11-04T15:57:36", "percent_change": -14.0757, "prev_day_close": 44.2250003814697}, {"option": "UNH261218C00450000", "bid": 5.0, "bid_size": 1.0, "ask": 5.25, "ask_size": 151.0, "iv": 0.318, "open_interest": 2544.0, "volume": 778.0, "delta": 0.2135, "gamma": 0.0065, "vega": 0.4138, "theta": -0.148, "rho": 0.0959, "theo": 5.0643, "change": 1.225, "open": 2.78, "high": 6.5, "low": 2.25, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T15:59:51", "percent_change": 31.6129, "prev_day_close": 3.875}, {"option": "UNH261218P00450000", "bid": 42.0, "bid_size": 324.0, "ask": 46.9, "ask_size": 114.0, "iv": 0.2771, "open_interest": 296.0, "volume": 10.0, "delta": -0.7946, "gamma": 0.0064, "vega": 0.4034, "theta": -0.1381, "rho": -0.3636, "theo": 45.9405, "change": -9.1, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-11-04T14:08:14", "percent_change": -17.3004, "prev_day_close": 52.5999984741211}, {"option": "UNH261218C00460000", "bid": 3.35, "bid_size": 65.0, "ask": 3.7, "ask_size": 203.0, "iv": 0.317, "open_interest": 1349.0, "volume": 227.0, "delta": 0.1587, "gamma": 0.0054, "vega": 0.3461, "theta": -0.122, "rho": 0.0724, "theo": 3.468, "change": 0.8, "open": 1.85, "high": 4.48, "low": 1.5, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T15:57:36", "percent_change": 30.1887, "prev_day_close": 2.64999997615814}, {"option": "UNH261218P00460000", "bid": 51.6, "bid_size": 205.0, "ask": 55.65, "ask_size": 109.0, "iv": 0.2916, "open_interest": 175.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0053, "vega": 0.3344, "theta": -0.1105, "rho": -0.3876, "theo": 54.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.45, "last_trade_time": "2026-10-30T11:27:12", "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "UNH261218C00470000", "bid": 2.25, "bid_size": 66.0, "ask": 2.55, "ask_size": 179.0, "iv": 0.3172, "open_interest": 2527.0, "volume": 56.0, "delta": 0.1155, "gamma": 0.0044, "vega": 0.2792, "theta": -0.0975, "rho": 0.054, "theo": 2.3426, "change": 0.655, "open": 1.34, "high": 3.05, "low": 1.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-04T15:57:48", "percent_change": 37.971, "prev_day_close": 1.72500002384186}, {"option": "UNH261218P00470000", "bid": 59.2, "bid_size": 303.0, "ask": 64.55, "ask_size": 92.0, "iv": 0.2495, "open_interest": 200.0, "volume": 2.0, "delta": -0.8905, "gamma": 0.0043, "vega": 0.268, "theta": -0.0844, "rho": -0.4077, "theo": 63.2566, "change": -10.575, "open": 59.7, "high": 59.7, "low": 59.7, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-11-04T14:38:41", "percent_change": -15.048, "prev_day_close": 70.2750015258789}, {"option": "UNH261218C00480000", "bid": 1.52, "bid_size": 25.0, "ask": 1.68, "ask_size": 37.0, "iv": 0.3173, "open_interest": 1575.0, "volume": 76.0, "delta": 0.083, "gamma": 0.0034, "vega": 0.22, "theta": -0.0764, "rho": 0.0391, "theo": 1.5793, "change": 0.325, "open": 0.96, "high": 2.08, "low": 0.96, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T15:58:43", "percent_change": 25.8964, "prev_day_close": 1.25499999523163}, {"option": "UNH261218P00480000", "bid": 68.55, "bid_size": 131.0, "ask": 74.1, "ask_size": 119.0, "iv": 0.232, "open_interest": 28.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0033, "vega": 0.2095, "theta": -0.0616, "rho": -0.4239, "theo": 72.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.74, "last_trade_time": "2026-10-21T15:38:45", "percent_change": 0.0, "prev_day_close": 80.6000022888184}, {"option": "UNH261218C00490000", "bid": 1.0, "bid_size": 33.0, "ask": 1.15, "ask_size": 64.0, "iv": 0.3191, "open_interest": 958.0, "volume": 54.0, "delta": 0.0596, "gamma": 0.0026, "vega": 0.1715, "theta": -0.0595, "rho": 0.0282, "theo": 1.0761, "change": 0.19, "open": 1.0, "high": 1.04, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T14:17:39", "percent_change": 23.4568, "prev_day_close": 0.810000002384186}, {"option": "UNH261218P00490000", "bid": 78.05, "bid_size": 123.0, "ask": 83.5, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0025, "vega": 0.1612, "theta": -0.0429, "rho": -0.4371, "theo": 81.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.16, "last_trade_time": "2026-08-13T10:25:42", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "UNH261218C00500000", "bid": 0.51, "bid_size": 200.0, "ask": 0.95, "ask_size": 227.0, "iv": 0.3222, "open_interest": 5401.0, "volume": 67.0, "delta": 0.0432, "gamma": 0.002, "vega": 0.1334, "theta": -0.0464, "rho": 0.0206, "theo": 0.7488, "change": 0.225, "open": 0.46, "high": 0.91, "low": 0.45, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:44:39", "percent_change": 36.0, "prev_day_close": 0.625}, {"option": "UNH261218P00500000", "bid": 87.75, "bid_size": 126.0, "ask": 93.35, "ask_size": 120.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0019, "vega": 0.1234, "theta": -0.0282, "rho": -0.4483, "theo": 91.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.7, "last_trade_time": "2026-10-19T09:58:41", "percent_change": 0.0, "prev_day_close": 98.7750015258789}, {"option": "UNH261218C00510000", "bid": 0.21, "bid_size": 291.0, "ask": 0.76, "ask_size": 184.0, "iv": 0.3244, "open_interest": 787.0, "volume": 4.0, "delta": 0.0318, "gamma": 0.0015, "vega": 0.1044, "theta": -0.0366, "rho": 0.0152, "theo": 0.5356, "change": 0.115, "open": 0.43, "high": 0.45, "low": 0.43, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T12:30:30", "percent_change": 34.3284, "prev_day_close": 0.33500000834465}, {"option": "UNH261218P00510000", "bid": 97.45, "bid_size": 126.0, "ask": 103.0, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0014, "vega": 0.0952, "theta": -0.0168, "rho": -0.4591, "theo": 101.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.25, "last_trade_time": "2026-10-09T14:26:37", "percent_change": 0.0, "prev_day_close": 108.450000762939}, {"option": "UNH261218C00520000", "bid": 0.17, "bid_size": 227.0, "ask": 0.53, "ask_size": 143.0, "iv": 0.3309, "open_interest": 533.0, "volume": 6.0, "delta": 0.0239, "gamma": 0.0012, "vega": 0.0824, "theta": -0.0294, "rho": 0.0114, "theo": 0.3945, "change": 0.065, "open": 0.29, "high": 0.32, "low": 0.29, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T13:41:13", "percent_change": 25.4902, "prev_day_close": 0.255000004544854}, {"option": "UNH261218P00520000", "bid": 107.25, "bid_size": 102.0, "ask": 113.75, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0011, "vega": 0.0755, "theta": -0.0079, "rho": -0.4698, "theo": 111.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.01, "last_trade_time": "2026-10-13T15:49:08", "percent_change": 0.0, "prev_day_close": 118.400001525879}, {"option": "UNH261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 358.0, "iv": 0.3459, "open_interest": 226.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0009, "vega": 0.0661, "theta": -0.0239, "rho": 0.0087, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T10:13:52", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "UNH261218P00530000", "bid": 117.15, "bid_size": 85.0, "ask": 123.1, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0008, "vega": 0.0592, "theta": -0.0009, "rho": -0.4786, "theo": 121.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.03, "last_trade_time": "2026-10-13T15:49:08", "percent_change": 0.0, "prev_day_close": 128.199996948242}, {"option": "UNH261218C00540000", "bid": 0.01, "bid_size": 252.0, "ask": 0.35, "ask_size": 232.0, "iv": 0.3423, "open_interest": 760.0, "volume": 2.0, "delta": 0.0143, "gamma": 0.0007, "vega": 0.0536, "theta": -0.0198, "rho": 0.0068, "theo": 0.2314, "change": -0.05, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T14:35:40", "percent_change": -18.5185, "prev_day_close": 0.269999995827675}, {"option": "UNH261218P00540000", "bid": 127.05, "bid_size": 85.0, "ask": 133.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0007, "vega": 0.0478, "theta": 0.0, "rho": -0.488, "theo": 131.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.5, "last_trade_time": "2026-07-09T10:32:09", "percent_change": 0.0, "prev_day_close": 138.174995422363}, {"option": "UNH261218C00560000", "bid": 0.05, "bid_size": 12.0, "ask": 0.2, "ask_size": 168.0, "iv": 0.3645, "open_interest": 196.0, "volume": 10.0, "delta": 0.0092, "gamma": 0.0005, "vega": 0.0364, "theta": -0.014, "rho": 0.0044, "theo": 0.147, "change": 0.01, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T14:35:34", "percent_change": 10.0, "prev_day_close": 0.100000001490116}, {"option": "UNH261218P00560000", "bid": 146.65, "bid_size": 81.0, "ask": 154.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0004, "vega": 0.0321, "theta": 0.0, "rho": -0.5062, "theo": 150.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.25}, {"option": "UNH261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 419.0, "iv": 0.4329, "open_interest": 202.0, "volume": 8.0, "delta": 0.0062, "gamma": 0.0003, "vega": 0.0257, "theta": -0.0102, "rho": 0.0029, "theo": 0.0987, "change": 0.08, "open": 0.37, "high": 0.37, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:47:04", "percent_change": 47.0588, "prev_day_close": 0.170000001788139}, {"option": "UNH261218P00580000", "bid": 166.75, "bid_size": 80.0, "ask": 173.25, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0003, "vega": 0.0221, "theta": 0.0, "rho": -0.5246, "theo": 170.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.875}, {"option": "UNH261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 6.0, "iv": 0.4132, "open_interest": 237.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0077, "rho": 0.002, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T15:21:32", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "UNH261218P00600000", "bid": 186.75, "bid_size": 80.0, "ask": 192.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 190.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.099998474121}, {"option": "UNH261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 145.0, "iv": 0.7, "open_interest": 85.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0059, "rho": 0.0014, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T14:59:18", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "UNH261218P00620000", "bid": 206.7, "bid_size": 80.0, "ask": 213.45, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0703, "rho": 0.0, "theo": 210.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.949996948242}, {"option": "UNH261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.433, "open_interest": 106.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0047, "rho": 0.0011, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T10:01:23", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "UNH261218P00640000", "bid": 226.7, "bid_size": 81.0, "ask": 233.45, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0703, "rho": 0.0, "theo": 230.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.875}, {"option": "UNH270115C00125000", "bid": 281.0, "bid_size": 85.0, "ask": 289.25, "ask_size": 85.0, "iv": 1.2146, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1092, "theo": 284.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.4, "last_trade_time": "2026-09-11T15:36:37", "percent_change": 0.0, "prev_day_close": 277.800003051758}, {"option": "UNH270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.9661, "open_interest": 1082.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0032, "theta": -0.0018, "rho": -0.0004, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T14:17:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UNH270115C00130000", "bid": 276.0, "bid_size": 85.0, "ask": 284.35, "ask_size": 85.0, "iv": 1.1887, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1136, "theo": 279.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.83, "last_trade_time": "2026-10-01T11:37:21", "percent_change": 0.0, "prev_day_close": 273.0}, {"option": "UNH270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.8332, "open_interest": 1259.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0035, "theta": -0.0019, "rho": -0.0005, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:34:38", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH270115C00135000", "bid": 271.0, "bid_size": 85.0, "ask": 279.6, "ask_size": 80.0, "iv": 1.1526, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.118, "theo": 274.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.23, "last_trade_time": "2026-09-11T15:36:55", "percent_change": 0.0, "prev_day_close": 267.850006103516}, {"option": "UNH270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 85.0, "iv": 1.0485, "open_interest": 620.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0039, "theta": -0.002, "rho": -0.0005, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-29T13:48:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UNH270115C00140000", "bid": 266.1, "bid_size": 85.0, "ask": 273.9, "ask_size": 5.0, "iv": 0.9637, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1223, "theo": 269.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.34, "last_trade_time": "2026-10-01T11:37:22", "percent_change": 0.0, "prev_day_close": 262.775009155273}, {"option": "UNH270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 190.0, "iv": 1.2938, "open_interest": 1621.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0042, "theta": -0.0022, "rho": -0.0006, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-14T09:57:27", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "UNH270115C00145000", "bid": 261.0, "bid_size": 85.0, "ask": 269.4, "ask_size": 80.0, "iv": 1.0631, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.127, "theo": 264.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.73, "last_trade_time": "2026-09-11T15:36:55", "percent_change": 0.0, "prev_day_close": 257.800003051758}, {"option": "UNH270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 155.0, "iv": 1.0165, "open_interest": 17.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0046, "theta": -0.0023, "rho": -0.0006, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-08T13:58:04", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "UNH270115C00150000", "bid": 256.0, "bid_size": 85.0, "ask": 264.25, "ask_size": 85.0, "iv": 1.0315, "open_interest": 36.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1313, "theo": 259.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.0, "last_trade_time": "2026-10-28T09:56:13", "percent_change": 0.0, "prev_day_close": 252.800003051758}, {"option": "UNH270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 192.0, "iv": 1.0075, "open_interest": 240.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0051, "theta": -0.0025, "rho": -0.0007, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "UNH270115C00155000", "bid": 251.15, "bid_size": 85.0, "ask": 258.95, "ask_size": 80.0, "iv": 0.8617, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1357, "theo": 255.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.69, "last_trade_time": "2026-10-21T12:01:02", "percent_change": 0.0, "prev_day_close": 247.799995422363}, {"option": "UNH270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 0.8571, "open_interest": 236.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0055, "theta": -0.0026, "rho": -0.0008, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-31T10:59:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UNH270115C00160000", "bid": 246.0, "bid_size": 85.0, "ask": 254.5, "ask_size": 80.0, "iv": 0.9612, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.14, "theo": 250.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.92, "last_trade_time": "2026-10-15T10:02:38", "percent_change": 0.0, "prev_day_close": 242.925003051758}, {"option": "UNH270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.7958, "open_interest": 2857.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0061, "theta": -0.0028, "rho": -0.0008, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T12:55:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UNH270115C00165000", "bid": 242.2, "bid_size": 84.0, "ask": 249.0, "ask_size": 81.0, "iv": 1.0298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1444, "theo": 245.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.15, "last_trade_time": "2026-05-18T14:10:01", "percent_change": 0.0, "prev_day_close": 237.900001525879}, {"option": "UNH270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 205.0, "iv": 1.1784, "open_interest": 507.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0067, "theta": -0.003, "rho": -0.0009, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T14:41:29", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "UNH270115C00170000", "bid": 236.0, "bid_size": 85.0, "ask": 244.5, "ask_size": 80.0, "iv": 0.885, "open_interest": 7.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1493, "theo": 240.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.0, "last_trade_time": "2026-10-15T11:04:10", "percent_change": 0.0, "prev_day_close": 233.025001525879}, {"option": "UNH270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 194.0, "iv": 1.1434, "open_interest": 369.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0073, "theta": -0.0032, "rho": -0.001, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T11:54:34", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "UNH270115C00175000", "bid": 231.2, "bid_size": 81.0, "ask": 239.1, "ask_size": 80.0, "iv": 0.7006, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1538, "theo": 235.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.19, "last_trade_time": "2026-09-14T12:35:56", "percent_change": 0.0, "prev_day_close": 227.875}, {"option": "UNH270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 194.0, "iv": 1.1095, "open_interest": 169.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.008, "theta": -0.0034, "rho": -0.0011, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-06T09:48:26", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "UNH270115C00180000", "bid": 226.25, "bid_size": 85.0, "ask": 234.05, "ask_size": 80.0, "iv": 0.7334, "open_interest": 9.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1582, "theo": 230.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.15, "last_trade_time": "2026-10-20T13:34:08", "percent_change": 0.0, "prev_day_close": 222.724998474121}, {"option": "UNH270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 192.0, "iv": 1.0766, "open_interest": 431.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0087, "theta": -0.0037, "rho": -0.0012, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:19:10", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "UNH270115C00185000", "bid": 221.25, "bid_size": 85.0, "ask": 229.05, "ask_size": 85.0, "iv": 0.6798, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1626, "theo": 225.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.6, "last_trade_time": "2026-09-11T15:36:37", "percent_change": 0.0, "prev_day_close": 217.650001525879}, {"option": "UNH270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 194.0, "iv": 1.0446, "open_interest": 524.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0096, "theta": -0.0039, "rho": -0.0014, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:32:36", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "UNH270115C00190000", "bid": 217.3, "bid_size": 85.0, "ask": 224.05, "ask_size": 5.0, "iv": 0.8794, "open_interest": 9.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.1669, "theo": 220.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.97, "last_trade_time": "2026-11-03T15:28:03", "percent_change": 0.0, "prev_day_close": 212.724998474121}, {"option": "UNH270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 19.0, "iv": 0.671, "open_interest": 2288.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0106, "theta": -0.0042, "rho": -0.0015, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T14:07:09", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "UNH270115C00195000", "bid": 212.35, "bid_size": 85.0, "ask": 219.6, "ask_size": 80.0, "iv": 0.8938, "open_interest": 7.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.1713, "theo": 215.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.3, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 208.100006103516}, {"option": "UNH270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 167.0, "iv": 0.7638, "open_interest": 523.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0045, "rho": -0.0017, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T12:04:16", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "UNH270115C00200000", "bid": 207.65, "bid_size": 266.0, "ask": 210.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 444.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.1771, "theo": 210.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.78, "last_trade_time": "2026-11-03T10:13:43", "percent_change": 0.0, "prev_day_close": 202.674995422363}, {"option": "UNH270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 104.0, "iv": 0.6472, "open_interest": 35506.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0049, "rho": -0.0018, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T15:39:06", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "UNH270115C00210000", "bid": 197.05, "bid_size": 263.0, "ask": 203.55, "ask_size": 244.0, "iv": 0.628, "open_interest": 1026.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.1858, "theo": 200.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.0, "last_trade_time": "2026-10-23T15:42:47", "percent_change": 0.0, "prev_day_close": 192.550003051758}, {"option": "UNH270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 89.0, "iv": 0.578, "open_interest": 2720.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0157, "theta": -0.0058, "rho": -0.0023, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T13:33:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UNH270115C00220000", "bid": 188.25, "bid_size": 242.0, "ask": 194.45, "ask_size": 240.0, "iv": 0.7928, "open_interest": 1065.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.009, "theta": 0.0, "rho": 0.1974, "theo": 190.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.75, "last_trade_time": "2026-11-02T14:59:58", "percent_change": 0.0, "prev_day_close": 182.699996948242}, {"option": "UNH270115P00220000", "bid": 0.07, "bid_size": 1.0, "ask": 0.21, "ask_size": 156.0, "iv": 0.5282, "open_interest": 1791.0, "volume": 1.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0196, "theta": -0.0069, "rho": -0.0029, "theo": 0.1079, "change": 0.715, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T15:56:11", "percent_change": 572.0, "prev_day_close": 0.125}, {"option": "UNH270115C00230000", "bid": 178.5, "bid_size": 240.0, "ask": 184.55, "ask_size": 240.0, "iv": 0.7555, "open_interest": 231.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0107, "theta": 0.0, "rho": 0.2061, "theo": 180.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.3, "last_trade_time": "2026-10-29T12:01:10", "percent_change": 0.0, "prev_day_close": 172.125}, {"option": "UNH270115P00230000", "bid": 0.06, "bid_size": 59.0, "ask": 0.2, "ask_size": 186.0, "iv": 0.5196, "open_interest": 1420.0, "volume": 4.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0246, "theta": -0.0083, "rho": -0.0038, "theo": 0.1368, "change": -0.095, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:56:08", "percent_change": -42.2222, "prev_day_close": 0.224999994039536}, {"option": "UNH270115C00240000", "bid": 168.35, "bid_size": 254.0, "ask": 172.9, "ask_size": 80.0, "iv": 0.5796, "open_interest": 472.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0171, "theta": 0.0, "rho": 0.22, "theo": 170.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.05, "last_trade_time": "2026-10-29T15:09:50", "percent_change": 0.0, "prev_day_close": 162.975006103516}, {"option": "UNH270115P00240000", "bid": 0.03, "bid_size": 140.0, "ask": 0.35, "ask_size": 362.0, "iv": 0.5064, "open_interest": 2337.0, "volume": 2.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0314, "theta": -0.0102, "rho": -0.0049, "theo": 0.1766, "change": -0.03, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T10:27:52", "percent_change": -12.0, "prev_day_close": 0.25}, {"option": "UNH270115C00250000", "bid": 158.7, "bid_size": 200.0, "ask": 164.7, "ask_size": 285.0, "iv": 0.6666, "open_interest": 10474.0, "volume": 2.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0239, "theta": 0.0, "rho": 0.2284, "theo": 160.4784, "change": -4.015, "open": 150.01, "high": 150.01, "low": 150.01, "tick": "no_change", "last_trade_price": 150.01, "last_trade_time": "2026-11-04T10:32:20", "percent_change": -2.60672, "prev_day_close": 154.025001525879}, {"option": "UNH270115P00250000", "bid": 0.09, "bid_size": 98.0, "ask": 0.63, "ask_size": 645.0, "iv": 0.5119, "open_interest": 5606.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.04, "theta": -0.0126, "rho": -0.0065, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T10:36:28", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "UNH270115C00260000", "bid": 148.5, "bid_size": 266.0, "ask": 153.1, "ask_size": 154.0, "iv": 0.5182, "open_interest": 9370.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.0322, "theta": 0.0, "rho": 0.2456, "theo": 150.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.35, "last_trade_time": "2026-10-30T14:44:43", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "UNH270115P00260000", "bid": 0.15, "bid_size": 166.0, "ask": 0.94, "ask_size": 691.0, "iv": 0.5051, "open_interest": 4282.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0003, "vega": 0.0518, "theta": -0.0157, "rho": -0.0087, "theo": 0.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T10:34:23", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "UNH270115C00270000", "bid": 137.45, "bid_size": 267.0, "ask": 144.95, "ask_size": 243.0, "iv": 0.5245, "open_interest": 809.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.048, "theta": -0.0013, "rho": 0.2671, "theo": 140.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.5, "last_trade_time": "2026-10-23T11:19:17", "percent_change": 0.0, "prev_day_close": 133.324996948242}, {"option": "UNH270115P00270000", "bid": 0.24, "bid_size": 273.0, "ask": 0.59, "ask_size": 193.0, "iv": 0.4494, "open_interest": 2448.0, "volume": 1.0, "delta": -0.0142, "gamma": 0.0004, "vega": 0.0667, "theta": -0.0197, "rho": -0.0117, "theo": 0.4165, "change": -0.235, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T15:21:55", "percent_change": -33.3333, "prev_day_close": 0.7049999833107}, {"option": "UNH270115C00280000", "bid": 129.0, "bid_size": 250.0, "ask": 135.0, "ask_size": 247.0, "iv": 0.5441, "open_interest": 2856.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0005, "vega": 0.0688, "theta": -0.0079, "rho": 0.2938, "theo": 130.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.5, "last_trade_time": "2026-10-29T15:34:35", "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "UNH270115P00280000", "bid": 0.43, "bid_size": 229.0, "ask": 0.73, "ask_size": 152.0, "iv": 0.4366, "open_interest": 6731.0, "volume": 25.0, "delta": -0.0191, "gamma": 0.0006, "vega": 0.0861, "theta": -0.0247, "rho": -0.0157, "theo": 0.5657, "change": -0.28, "open": 0.85, "high": 0.85, "low": 0.59, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T14:30:11", "percent_change": -30.4348, "prev_day_close": 0.919999957084656}, {"option": "UNH270115C00290000", "bid": 119.55, "bid_size": 180.0, "ask": 123.95, "ask_size": 333.0, "iv": 0.4823, "open_interest": 4607.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0007, "vega": 0.0907, "theta": -0.0158, "rho": 0.3005, "theo": 121.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.49, "last_trade_time": "2026-11-03T14:26:34", "percent_change": 0.0, "prev_day_close": 114.375}, {"option": "UNH270115P00290000", "bid": 0.65, "bid_size": 200.0, "ask": 0.97, "ask_size": 133.0, "iv": 0.4252, "open_interest": 2839.0, "volume": 4.0, "delta": -0.0257, "gamma": 0.0008, "vega": 0.111, "theta": -0.0309, "rho": -0.0212, "theo": 0.7686, "change": -0.135, "open": 1.35, "high": 1.35, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T10:14:57", "percent_change": -10.5882, "prev_day_close": 1.27499997615814}, {"option": "UNH270115C00300000", "bid": 109.3, "bid_size": 355.0, "ask": 114.7, "ask_size": 363.0, "iv": 0.4553, "open_interest": 9501.0, "volume": 9.0, "delta": 0.9705, "gamma": 0.001, "vega": 0.1191, "theta": -0.0253, "rho": 0.3314, "theo": 111.3353, "change": 11.9, "open": 97.92, "high": 115.9, "low": 97.5, "tick": "up", "last_trade_price": 115.9, "last_trade_time": "2026-11-04T15:48:53", "percent_change": 11.4423, "prev_day_close": 104.0}, {"option": "UNH270115P00300000", "bid": 0.89, "bid_size": 238.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.4076, "open_interest": 13068.0, "volume": 14.0, "delta": -0.0348, "gamma": 0.001, "vega": 0.1419, "theta": -0.0386, "rho": -0.0287, "theo": 1.0562, "change": -0.545, "open": 1.72, "high": 1.72, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T12:23:40", "percent_change": -32.1534, "prev_day_close": 1.69499999284744}, {"option": "UNH270115C00310000", "bid": 100.3, "bid_size": 158.0, "ask": 104.95, "ask_size": 372.0, "iv": 0.4449, "open_interest": 1150.0, "volume": 2.0, "delta": 0.9584, "gamma": 0.0013, "vega": 0.1604, "theta": -0.0363, "rho": 0.3664, "theo": 101.7332, "change": 6.375, "open": 90.8, "high": 101.25, "low": 90.8, "tick": "up", "last_trade_price": 101.25, "last_trade_time": "2026-11-04T12:33:39", "percent_change": 6.71937, "prev_day_close": 94.875}, {"option": "UNH270115P00310000", "bid": 1.32, "bid_size": 221.0, "ask": 1.82, "ask_size": 227.0, "iv": 0.4036, "open_interest": 4103.0, "volume": 28.0, "delta": -0.0468, "gamma": 0.0014, "vega": 0.1799, "theta": -0.0479, "rho": -0.0383, "theo": 1.447, "change": -0.77, "open": 1.95, "high": 1.95, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T15:11:06", "percent_change": -35.4839, "prev_day_close": 2.16999995708466}, {"option": "UNH270115C00320000", "bid": 91.05, "bid_size": 48.0, "ask": 95.25, "ask_size": 317.0, "iv": 0.4239, "open_interest": 1860.0, "volume": 6.0, "delta": 0.9424, "gamma": 0.0018, "vega": 0.2095, "theta": -0.0489, "rho": 0.4034, "theo": 92.2796, "change": 8.35, "open": 83.38, "high": 93.65, "low": 83.38, "tick": "up", "last_trade_price": 93.65, "last_trade_time": "2026-11-04T14:02:44", "percent_change": 9.78898, "prev_day_close": 85.2999992370606}, {"option": "UNH270115P00320000", "bid": 1.83, "bid_size": 175.0, "ask": 2.28, "ask_size": 189.0, "iv": 0.3892, "open_interest": 3043.0, "volume": 19.0, "delta": -0.0626, "gamma": 0.0018, "vega": 0.2257, "theta": -0.0588, "rho": -0.0511, "theo": 1.9812, "change": -1.035, "open": 2.65, "high": 2.65, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T15:29:10", "percent_change": -35.8752, "prev_day_close": 2.88499999046326}, {"option": "UNH270115C00330000", "bid": 81.3, "bid_size": 348.0, "ask": 87.3, "ask_size": 373.0, "iv": 0.4201, "open_interest": 2608.0, "volume": 3.0, "delta": 0.9216, "gamma": 0.0022, "vega": 0.2665, "theta": -0.0628, "rho": 0.4393, "theo": 83.0243, "change": 10.06, "open": 74.88, "high": 86.41, "low": 74.88, "tick": "up", "last_trade_price": 86.41, "last_trade_time": "2026-11-04T14:40:56", "percent_change": 13.1762, "prev_day_close": 76.3499984741211}, {"option": "UNH270115P00330000", "bid": 2.23, "bid_size": 288.0, "ask": 3.1, "ask_size": 166.0, "iv": 0.3745, "open_interest": 2190.0, "volume": 15.0, "delta": -0.083, "gamma": 0.0022, "vega": 0.2803, "theta": -0.0714, "rho": -0.0676, "theo": 2.7049, "change": -1.55, "open": 3.66, "high": 3.8, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T15:31:01", "percent_change": -39.7436, "prev_day_close": 3.89999997615814}, {"option": "UNH270115C00340000", "bid": 73.05, "bid_size": 12.0, "ask": 78.25, "ask_size": 321.0, "iv": 0.413, "open_interest": 943.0, "volume": 16.0, "delta": 0.8951, "gamma": 0.0028, "vega": 0.3307, "theta": -0.078, "rho": 0.4705, "theo": 74.0262, "change": 10.195, "open": 67.5, "high": 77.87, "low": 67.5, "tick": "up", "last_trade_price": 77.87, "last_trade_time": "2026-11-04T14:58:51", "percent_change": 15.0646, "prev_day_close": 67.6749992370606}, {"option": "UNH270115P00340000", "bid": 3.4, "bid_size": 166.0, "ask": 4.2, "ask_size": 283.0, "iv": 0.3707, "open_interest": 2240.0, "volume": 122.0, "delta": -0.109, "gamma": 0.0028, "vega": 0.3425, "theta": -0.0855, "rho": -0.0883, "theo": 3.6756, "change": -1.535, "open": 5.5, "high": 5.5, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-04T14:16:48", "percent_change": -30.5473, "prev_day_close": 5.02499985694885}, {"option": "UNH270115C00350000", "bid": 64.1, "bid_size": 122.0, "ask": 68.85, "ask_size": 349.0, "iv": 0.3863, "open_interest": 10975.0, "volume": 44.0, "delta": 0.8624, "gamma": 0.0034, "vega": 0.4001, "theta": -0.0938, "rho": 0.4934, "theo": 65.3522, "change": 12.275, "open": 52.5, "high": 71.39, "low": 52.5, "tick": "no_change", "last_trade_price": 70.75, "last_trade_time": "2026-11-04T15:39:44", "percent_change": 20.9919, "prev_day_close": 58.4750003814697}, {"option": "UNH270115P00350000", "bid": 4.4, "bid_size": 250.0, "ask": 5.25, "ask_size": 43.0, "iv": 0.3555, "open_interest": 7781.0, "volume": 30.0, "delta": -0.1415, "gamma": 0.0035, "vega": 0.4086, "theta": -0.1006, "rho": -0.1136, "theo": 4.9626, "change": -2.325, "open": 6.88, "high": 6.88, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T15:29:10", "percent_change": -34.8315, "prev_day_close": 6.67499995231628}, {"option": "UNH270115C00360000", "bid": 56.15, "bid_size": 110.0, "ask": 57.85, "ask_size": 26.0, "iv": 0.3501, "open_interest": 2072.0, "volume": 248.0, "delta": 0.8229, "gamma": 0.0041, "vega": 0.4719, "theta": -0.1098, "rho": 0.507, "theo": 57.0741, "change": 8.175, "open": 48.85, "high": 62.0, "low": 48.85, "tick": "up", "last_trade_price": 59.1, "last_trade_time": "2026-11-04T15:50:16", "percent_change": 16.053, "prev_day_close": 50.9249992370606}, {"option": "UNH270115P00360000", "bid": 6.05, "bid_size": 260.0, "ask": 7.0, "ask_size": 77.0, "iv": 0.3493, "open_interest": 4393.0, "volume": 17.0, "delta": -0.1809, "gamma": 0.0042, "vega": 0.4781, "theta": -0.1162, "rho": -0.1436, "theo": 6.64, "change": -2.35, "open": 8.3, "high": 8.9, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T13:45:32", "percent_change": -26.8571, "prev_day_close": 8.75}, {"option": "UNH270115C00370000", "bid": 48.45, "bid_size": 69.0, "ask": 52.0, "ask_size": 320.0, "iv": 0.3629, "open_interest": 1652.0, "volume": 11.0, "delta": 0.7765, "gamma": 0.0048, "vega": 0.5433, "theta": -0.125, "rho": 0.5224, "theo": 49.2645, "change": 8.935, "open": 46.81, "high": 52.61, "low": 40.05, "tick": "up", "last_trade_price": 52.61, "last_trade_time": "2026-11-04T14:58:51", "percent_change": 20.4579, "prev_day_close": 43.6750011444092}, {"option": "UNH270115P00370000", "bid": 8.45, "bid_size": 122.0, "ask": 9.35, "ask_size": 166.0, "iv": 0.3474, "open_interest": 4498.0, "volume": 30.0, "delta": -0.2276, "gamma": 0.0049, "vega": 0.5474, "theta": -0.1312, "rho": -0.1788, "theo": 8.7839, "change": -2.85, "open": 11.0, "high": 11.0, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-04T13:43:45", "percent_change": -25.2212, "prev_day_close": 11.3000001907349}, {"option": "UNH270115C00380000", "bid": 41.25, "bid_size": 78.0, "ask": 45.9, "ask_size": 390.0, "iv": 0.3655, "open_interest": 1666.0, "volume": 123.0, "delta": 0.7237, "gamma": 0.0054, "vega": 0.6069, "theta": -0.1387, "rho": 0.5044, "theo": 41.9928, "change": 9.2, "open": 31.5, "high": 46.0, "low": 30.72, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-04T15:26:32", "percent_change": 25.0, "prev_day_close": 36.7999992370606}, {"option": "UNH270115P00380000", "bid": 11.05, "bid_size": 99.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.338, "open_interest": 3252.0, "volume": 23.0, "delta": -0.2812, "gamma": 0.0055, "vega": 0.6102, "theta": -0.1446, "rho": -0.2179, "theo": 11.4685, "change": -3.2, "open": 15.55, "high": 15.55, "low": 11.02, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-04T15:58:48", "percent_change": -21.9931, "prev_day_close": 14.5500001907349}, {"option": "UNH270115C00390000", "bid": 34.4, "bid_size": 85.0, "ask": 38.5, "ask_size": 355.0, "iv": 0.3515, "open_interest": 2274.0, "volume": 28.0, "delta": 0.665, "gamma": 0.006, "vega": 0.66, "theta": -0.1497, "rho": 0.477, "theo": 35.3179, "change": 6.9, "open": 26.94, "high": 38.45, "low": 26.45, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-04T15:12:11", "percent_change": 22.549, "prev_day_close": 30.6000003814697}, {"option": "UNH270115P00390000", "bid": 13.85, "bid_size": 212.0, "ask": 15.5, "ask_size": 208.0, "iv": 0.3331, "open_interest": 4634.0, "volume": 49.0, "delta": -0.3411, "gamma": 0.0061, "vega": 0.6626, "theta": -0.1553, "rho": -0.2592, "theo": 14.7597, "change": -3.7, "open": 20.0, "high": 20.0, "low": 13.32, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-04T15:59:27", "percent_change": -20.2186, "prev_day_close": 18.2999992370605}, {"option": "UNH270115C00400000", "bid": 28.4, "bid_size": 173.0, "ask": 30.8, "ask_size": 205.0, "iv": 0.3343, "open_interest": 7338.0, "volume": 206.0, "delta": 0.6018, "gamma": 0.0064, "vega": 0.6984, "theta": -0.1572, "rho": 0.4422, "theo": 29.2907, "change": 5.415, "open": 22.05, "high": 33.3, "low": 19.65, "tick": "down", "last_trade_price": 30.59, "last_trade_time": "2026-11-04T15:50:44", "percent_change": 21.5094, "prev_day_close": 25.1750001907349}, {"option": "UNH270115P00400000", "bid": 17.65, "bid_size": 193.0, "ask": 19.6, "ask_size": 203.0, "iv": 0.3286, "open_interest": 6786.0, "volume": 47.0, "delta": -0.4058, "gamma": 0.0066, "vega": 0.6994, "theta": -0.1624, "rho": -0.302, "theo": 18.7129, "change": -6.975, "open": 19.65, "high": 24.1, "low": 15.95, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-04T15:30:28", "percent_change": -30.4253, "prev_day_close": 22.9250001907349}, {"option": "UNH270115C00410000", "bid": 23.55, "bid_size": 29.0, "ask": 25.1, "ask_size": 198.0, "iv": 0.3311, "open_interest": 4858.0, "volume": 161.0, "delta": 0.5358, "gamma": 0.0067, "vega": 0.7188, "theta": -0.1605, "rho": 0.3995, "theo": 23.9473, "change": 3.825, "open": 17.75, "high": 27.75, "low": 17.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T15:57:36", "percent_change": 18.9591, "prev_day_close": 20.1750001907349}, {"option": "UNH270115P00410000", "bid": 22.0, "bid_size": 371.0, "ask": 24.35, "ask_size": 161.0, "iv": 0.3232, "open_interest": 2261.0, "volume": 370.0, "delta": -0.4737, "gamma": 0.0069, "vega": 0.7174, "theta": -0.1652, "rho": -0.3439, "theo": 23.3678, "change": -6.74, "open": 29.1, "high": 29.1, "low": 20.0, "tick": "up", "last_trade_price": 21.26, "last_trade_time": "2026-11-04T15:42:38", "percent_change": -24.0714, "prev_day_close": 28.0}, {"option": "UNH270115C00420000", "bid": 18.85, "bid_size": 64.0, "ask": 20.4, "ask_size": 237.0, "iv": 0.327, "open_interest": 2427.0, "volume": 132.0, "delta": 0.469, "gamma": 0.0068, "vega": 0.7196, "theta": -0.1594, "rho": 0.3531, "theo": 19.3027, "change": 4.275, "open": 13.85, "high": 22.2, "low": 13.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-04T15:48:52", "percent_change": 26.6771, "prev_day_close": 16.0250005722046}, {"option": "UNH270115P00420000", "bid": 27.55, "bid_size": 204.0, "ask": 29.35, "ask_size": 160.0, "iv": 0.3184, "open_interest": 854.0, "volume": 39.0, "delta": -0.5426, "gamma": 0.007, "vega": 0.7147, "theta": -0.1634, "rho": -0.384, "theo": 28.7427, "change": -5.2, "open": 34.0, "high": 34.0, "low": 25.4, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-11-04T15:57:29", "percent_change": -15.4993, "prev_day_close": 33.5499992370606}, {"option": "UNH270115C00430000", "bid": 14.95, "bid_size": 62.0, "ask": 16.45, "ask_size": 230.0, "iv": 0.3248, "open_interest": 2352.0, "volume": 134.0, "delta": 0.4035, "gamma": 0.0067, "vega": 0.701, "theta": -0.1541, "rho": 0.3061, "theo": 15.3458, "change": 3.05, "open": 10.45, "high": 16.62, "low": 10.45, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T15:56:37", "percent_change": 24.1107, "prev_day_close": 12.6499996185303}, {"option": "UNH270115P00430000", "bid": 33.45, "bid_size": 238.0, "ask": 36.05, "ask_size": 228.0, "iv": 0.3186, "open_interest": 444.0, "volume": 2.0, "delta": -0.6102, "gamma": 0.0069, "vega": 0.691, "theta": -0.157, "rho": -0.4193, "theo": 34.8273, "change": -3.5, "open": 36.5, "high": 36.5, "low": 36.4, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-11-04T11:19:52", "percent_change": -8.77193, "prev_day_close": 39.8999996185303}, {"option": "UNH270115C00440000", "bid": 11.15, "bid_size": 234.0, "ask": 12.9, "ask_size": 257.0, "iv": 0.3174, "open_interest": 1791.0, "volume": 254.0, "delta": 0.3413, "gamma": 0.0064, "vega": 0.6651, "theta": -0.1451, "rho": 0.2605, "theo": 12.0399, "change": 2.9, "open": 8.0, "high": 13.43, "low": 7.8, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-04T15:48:42", "percent_change": 29.7436, "prev_day_close": 9.75}, {"option": "UNH270115P00440000", "bid": 39.0, "bid_size": 331.0, "ask": 42.1, "ask_size": 47.0, "iv": 0.3014, "open_interest": 289.0, "volume": 42.0, "delta": -0.6744, "gamma": 0.0066, "vega": 0.6472, "theta": -0.1466, "rho": -0.4471, "theo": 41.5838, "change": -8.6, "open": 39.15, "high": 39.6, "low": 38.85, "tick": "down", "last_trade_price": 38.85, "last_trade_time": "2026-11-04T14:31:43", "percent_change": -18.1243, "prev_day_close": 47.4499988555908}, {"option": "UNH270115C00450000", "bid": 9.15, "bid_size": 2.0, "ask": 9.85, "ask_size": 198.0, "iv": 0.3187, "open_interest": 7626.0, "volume": 719.0, "delta": 0.2841, "gamma": 0.0059, "vega": 0.6153, "theta": -0.1333, "rho": 0.2178, "theo": 9.3305, "change": 1.6, "open": 7.8, "high": 11.0, "low": 5.1, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T15:57:41", "percent_change": 21.0526, "prev_day_close": 7.59999990463257}, {"option": "UNH270115P00450000", "bid": 45.25, "bid_size": 337.0, "ask": 50.65, "ask_size": 205.0, "iv": 0.2986, "open_interest": 250.0, "volume": 17.0, "delta": -0.7335, "gamma": 0.0061, "vega": 0.5885, "theta": -0.1329, "rho": -0.4662, "theo": 48.9544, "change": -10.325, "open": 46.45, "high": 46.95, "low": 45.75, "tick": "down", "last_trade_price": 45.75, "last_trade_time": "2026-11-04T14:33:56", "percent_change": -18.4128, "prev_day_close": 56.0749988555908}, {"option": "UNH270115C00460000", "bid": 6.7, "bid_size": 196.0, "ask": 7.8, "ask_size": 223.0, "iv": 0.3166, "open_interest": 5719.0, "volume": 181.0, "delta": 0.2328, "gamma": 0.0053, "vega": 0.556, "theta": -0.1197, "rho": 0.1792, "theo": 7.1532, "change": 1.445, "open": 5.0, "high": 8.4, "low": 4.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-11-04T15:57:03", "percent_change": 25.0216, "prev_day_close": 5.77500009536743}, {"option": "UNH270115P00460000", "bid": 53.35, "bid_size": 335.0, "ask": 57.65, "ask_size": 11.0, "iv": 0.2873, "open_interest": 67.0, "volume": 28.0, "delta": -0.7861, "gamma": 0.0055, "vega": 0.5239, "theta": -0.117, "rho": -0.4816, "theo": 56.8695, "change": -8.925, "open": 54.15, "high": 54.8, "low": 54.15, "tick": "no_change", "last_trade_price": 54.45, "last_trade_time": "2026-11-04T14:21:03", "percent_change": -14.0828, "prev_day_close": 63.3750019073486}, {"option": "UNH270115C00470000", "bid": 5.05, "bid_size": 71.0, "ask": 6.8, "ask_size": 308.0, "iv": 0.3243, "open_interest": 3682.0, "volume": 26.0, "delta": 0.1883, "gamma": 0.0047, "vega": 0.492, "theta": -0.1053, "rho": 0.1453, "theo": 5.4372, "change": 1.89, "open": 3.4, "high": 6.39, "low": 3.2, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-11-04T15:36:08", "percent_change": 42.0, "prev_day_close": 4.5}, {"option": "UNH270115P00470000", "bid": 61.25, "bid_size": 267.0, "ask": 66.7, "ask_size": 39.0, "iv": 0.2836, "open_interest": 105.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0048, "vega": 0.4553, "theta": -0.1001, "rho": -0.4927, "theo": 65.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.45, "last_trade_time": "2026-11-02T12:14:07", "percent_change": 0.0, "prev_day_close": 71.7249984741211}, {"option": "UNH270115C00480000", "bid": 3.8, "bid_size": 78.0, "ask": 4.55, "ask_size": 202.0, "iv": 0.3161, "open_interest": 2449.0, "volume": 34.0, "delta": 0.1506, "gamma": 0.0041, "vega": 0.4275, "theta": -0.0911, "rho": 0.1165, "theo": 4.1078, "change": 0.91, "open": 2.43, "high": 4.85, "low": 2.43, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-04T15:55:17", "percent_change": 28.3489, "prev_day_close": 3.21000003814697}, {"option": "UNH270115P00480000", "bid": 70.85, "bid_size": 206.0, "ask": 75.25, "ask_size": 24.0, "iv": 0.286, "open_interest": 49.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0041, "vega": 0.3831, "theta": -0.0832, "rho": -0.4997, "theo": 74.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.55, "last_trade_time": "2026-11-02T12:14:08", "percent_change": 0.0, "prev_day_close": 81.5249977111816}, {"option": "UNH270115C00490000", "bid": 2.9, "bid_size": 37.0, "ask": 3.35, "ask_size": 173.0, "iv": 0.3161, "open_interest": 1054.0, "volume": 67.0, "delta": 0.1194, "gamma": 0.0035, "vega": 0.3658, "theta": -0.0776, "rho": 0.0925, "theo": 3.0914, "change": 0.83, "open": 1.96, "high": 3.15, "low": 1.82, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T14:08:40", "percent_change": 35.7759, "prev_day_close": 2.32000005245209}, {"option": "UNH270115P00490000", "bid": 79.15, "bid_size": 138.0, "ask": 85.3, "ask_size": 112.0, "iv": 0.2824, "open_interest": 26.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0034, "vega": 0.3175, "theta": -0.0671, "rho": -0.4986, "theo": 83.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-11-02T14:13:32", "percent_change": 0.0, "prev_day_close": 90.2249984741211}, {"option": "UNH270115C00500000", "bid": 2.07, "bid_size": 208.0, "ask": 2.52, "ask_size": 200.0, "iv": 0.3154, "open_interest": 16984.0, "volume": 455.0, "delta": 0.094, "gamma": 0.0029, "vega": 0.3088, "theta": -0.0654, "rho": 0.073, "theo": 2.3214, "change": 0.53, "open": 1.4, "high": 2.75, "low": 1.1, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-04T15:58:23", "percent_change": 29.6089, "prev_day_close": 1.78999996185303}, {"option": "UNH270115P00500000", "bid": 90.0, "bid_size": 157.0, "ask": 94.45, "ask_size": 124.0, "iv": 0.3073, "open_interest": 35.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0028, "vega": 0.2559, "theta": -0.0524, "rho": -0.5017, "theo": 92.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.75, "last_trade_time": "2026-10-29T10:39:38", "percent_change": 0.0, "prev_day_close": 99.6750030517578}, {"option": "UNH270115C00510000", "bid": 1.59, "bid_size": 19.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.32, "open_interest": 3325.0, "volume": 31.0, "delta": 0.0736, "gamma": 0.0024, "vega": 0.2577, "theta": -0.0545, "rho": 0.0571, "theo": 1.7415, "change": 0.745, "open": 1.0, "high": 2.0, "low": 1.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:36:37", "percent_change": 59.3625, "prev_day_close": 1.25499999523163}, {"option": "UNH270115P00510000", "bid": 99.25, "bid_size": 114.0, "ask": 103.5, "ask_size": 106.0, "iv": 0.2829, "open_interest": 3.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0022, "vega": 0.2064, "theta": -0.0393, "rho": -0.5005, "theo": 101.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.65, "last_trade_time": "2026-10-27T12:44:31", "percent_change": 0.0, "prev_day_close": 109.350002288818}, {"option": "UNH270115C00520000", "bid": 1.11, "bid_size": 118.0, "ask": 1.7, "ask_size": 262.0, "iv": 0.3244, "open_interest": 2156.0, "volume": 16.0, "delta": 0.0574, "gamma": 0.002, "vega": 0.2134, "theta": -0.0451, "rho": 0.0445, "theo": 1.3068, "change": 0.555, "open": 0.89, "high": 1.5, "low": 0.89, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:38:40", "percent_change": 58.7302, "prev_day_close": 0.944999992847443}, {"option": "UNH270115P00520000", "bid": 107.4, "bid_size": 153.0, "ask": 113.35, "ask_size": 115.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0018, "vega": 0.1626, "theta": -0.028, "rho": -0.5071, "theo": 111.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.42, "last_trade_time": "2026-10-27T12:45:15", "percent_change": 0.0, "prev_day_close": 119.099998474121}, {"option": "UNH270115C00530000", "bid": 0.7, "bid_size": 262.0, "ask": 1.33, "ask_size": 178.0, "iv": 0.3238, "open_interest": 989.0, "volume": 1.0, "delta": 0.0448, "gamma": 0.0016, "vega": 0.1757, "theta": -0.0371, "rho": 0.0347, "theo": 0.9828, "change": 0.15, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T14:18:09", "percent_change": 18.5185, "prev_day_close": 0.810000002384186}, {"option": "UNH270115P00530000", "bid": 117.45, "bid_size": 174.0, "ask": 122.55, "ask_size": 55.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0014, "vega": 0.1257, "theta": -0.0184, "rho": -0.5071, "theo": 121.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.85, "last_trade_time": "2026-10-29T10:39:38", "percent_change": 0.0, "prev_day_close": 128.075000762939}, {"option": "UNH270115C00540000", "bid": 0.11, "bid_size": 477.0, "ask": 1.27, "ask_size": 311.0, "iv": 0.3205, "open_interest": 568.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0013, "vega": 0.1439, "theta": -0.0304, "rho": 0.027, "theo": 0.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T14:31:29", "percent_change": 0.0, "prev_day_close": 0.634999968111515}, {"option": "UNH270115P00540000", "bid": 127.25, "bid_size": 124.0, "ask": 132.7, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0011, "vega": 0.0987, "theta": -0.0105, "rho": -0.5083, "theo": 131.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.34, "last_trade_time": "2026-10-27T12:44:31", "percent_change": 0.0, "prev_day_close": 138.150001525879}, {"option": "UNH270115C00550000", "bid": 0.48, "bid_size": 101.0, "ask": 0.71, "ask_size": 80.0, "iv": 0.33, "open_interest": 9977.0, "volume": 8.0, "delta": 0.0273, "gamma": 0.001, "vega": 0.1179, "theta": -0.025, "rho": 0.0211, "theo": 0.5649, "change": 0.11, "open": 0.39, "high": 0.55, "low": 0.39, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T14:47:49", "percent_change": 25.0, "prev_day_close": 0.440000012516975}, {"option": "UNH270115P00550000", "bid": 136.75, "bid_size": 85.0, "ask": 142.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0008, "vega": 0.0755, "theta": -0.004, "rho": -0.5151, "theo": 140.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.86, "last_trade_time": "2026-10-22T12:37:44", "percent_change": 0.0, "prev_day_close": 148.574996948242}, {"option": "UNH270115C00560000", "bid": 0.35, "bid_size": 104.0, "ask": 0.69, "ask_size": 233.0, "iv": 0.3396, "open_interest": 541.0, "volume": 1.0, "delta": 0.0215, "gamma": 0.0008, "vega": 0.0967, "theta": -0.0205, "rho": 0.0166, "theo": 0.4343, "change": 0.045, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T14:15:06", "percent_change": 10.8434, "prev_day_close": 0.415000000968576}, {"option": "UNH270115P00560000", "bid": 147.0, "bid_size": 84.0, "ask": 152.45, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0006, "vega": 0.0578, "theta": 0.0, "rho": -0.5192, "theo": 150.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 278.05, "last_trade_time": "2026-03-20T09:49:16", "percent_change": 0.0, "prev_day_close": 158.175003051758}, {"option": "UNH270115C00570000", "bid": 0.21, "bid_size": 174.0, "ask": 0.48, "ask_size": 55.0, "iv": 0.3354, "open_interest": 1063.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0007, "vega": 0.0797, "theta": -0.017, "rho": 0.0132, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T15:11:48", "percent_change": 0.0, "prev_day_close": 0.240000003948808}, {"option": "UNH270115P00570000", "bid": 156.9, "bid_size": 84.0, "ask": 163.0, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0006, "vega": 0.0452, "theta": 0.0, "rho": -0.5269, "theo": 160.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.06, "last_trade_time": "2026-10-21T11:56:32", "percent_change": 0.0, "prev_day_close": 168.150001525879}, {"option": "UNH270115C00580000", "bid": 0.19, "bid_size": 7.0, "ask": 0.71, "ask_size": 467.0, "iv": 0.363, "open_interest": 1270.0, "volume": 8.0, "delta": 0.0138, "gamma": 0.0006, "vega": 0.0666, "theta": -0.0143, "rho": 0.0106, "theo": 0.269, "change": 0.15, "open": 0.59, "high": 0.59, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T13:47:04", "percent_change": 46.875, "prev_day_close": 0.320000006817281}, {"option": "UNH270115P00580000", "bid": 166.8, "bid_size": 84.0, "ask": 172.75, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0007, "vega": 0.0189, "theta": -0.0049, "rho": 0.0, "theo": 170.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.14, "last_trade_time": "2026-10-21T11:55:28", "percent_change": 0.0, "prev_day_close": 178.125}, {"option": "UNH270115C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 448.0, "iv": 0.363, "open_interest": 556.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0005, "vega": 0.0558, "theta": -0.0121, "rho": 0.0086, "theo": 0.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-20T14:15:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UNH270115P00590000", "bid": 176.75, "bid_size": 84.0, "ask": 182.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 180.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.22, "last_trade_time": "2026-10-21T11:57:04", "percent_change": 0.0, "prev_day_close": 188.025001525879}, {"option": "UNH270115C00600000", "bid": 0.1, "bid_size": 10.0, "ask": 0.27, "ask_size": 10.0, "iv": 0.353, "open_interest": 14193.0, "volume": 41.0, "delta": 0.0092, "gamma": 0.0004, "vega": 0.0468, "theta": -0.0102, "rho": 0.007, "theo": 0.1749, "change": 0.11, "open": 0.1, "high": 0.31, "low": 0.1, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:45:17", "percent_change": 122.222, "prev_day_close": 0.090000000782311}, {"option": "UNH270115P00600000", "bid": 186.55, "bid_size": 100.0, "ask": 193.1, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 190.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.11, "last_trade_time": "2026-10-21T11:55:24", "percent_change": 0.0, "prev_day_close": 198.25}, {"option": "UNH270115C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 459.0, "iv": 0.3844, "open_interest": 721.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0003, "vega": 0.04, "theta": -0.0088, "rho": 0.0059, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T12:12:22", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "UNH270115P00610000", "bid": 196.75, "bid_size": 84.0, "ask": 202.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 200.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.26, "last_trade_time": "2025-06-03T10:48:40", "percent_change": 0.0, "prev_day_close": 207.75}, {"option": "UNH270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 8.0, "iv": 0.3665, "open_interest": 795.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0003, "vega": 0.0344, "theta": -0.0077, "rho": 0.0049, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T09:35:56", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "UNH270115P00620000", "bid": 206.7, "bid_size": 81.0, "ask": 213.45, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 210.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.6, "last_trade_time": "2026-03-18T15:51:27", "percent_change": 0.0, "prev_day_close": 218.150001525879}, {"option": "UNH270115C00630000", "bid": 0.05, "bid_size": 1.0, "ask": 0.56, "ask_size": 571.0, "iv": 0.4135, "open_interest": 386.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0002, "vega": 0.0299, "theta": -0.0068, "rho": 0.0042, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T09:37:08", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "UNH270115P00630000", "bid": 216.75, "bid_size": 97.0, "ask": 222.7, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 220.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.58, "last_trade_time": "2026-03-18T15:51:27", "percent_change": 0.0, "prev_day_close": 227.75}, {"option": "UNH270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.3675, "open_interest": 1286.0, "volume": 1.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.0262, "theta": -0.006, "rho": 0.0036, "theo": 0.0889, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:02", "percent_change": -52.381, "prev_day_close": 0.10499999858439}, {"option": "UNH270115P00640000", "bid": 226.75, "bid_size": 97.0, "ask": 233.25, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 230.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.1, "last_trade_time": "2025-04-17T15:11:10", "percent_change": 0.0, "prev_day_close": 237.75}, {"option": "UNH270115C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.3712, "open_interest": 2315.0, "volume": 2.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.023, "theta": -0.0054, "rho": 0.0031, "theo": 0.0771, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:45:45", "percent_change": -53.8462, "prev_day_close": 0.0649999976158142}, {"option": "UNH270115P00650000", "bid": 236.75, "bid_size": 97.0, "ask": 242.6, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 240.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.0, "last_trade_time": "2026-04-21T13:45:33", "percent_change": 0.0, "prev_day_close": 247.775001525879}, {"option": "UNH270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 496.0, "iv": 0.4428, "open_interest": 944.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0204, "theta": -0.0048, "rho": 0.0027, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T10:19:26", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "UNH270115P00660000", "bid": 246.75, "bid_size": 97.0, "ask": 252.15, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 250.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 356.6, "last_trade_time": "2025-08-15T10:40:20", "percent_change": 0.0, "prev_day_close": 257.749992370605}, {"option": "UNH270115C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 314.0, "iv": 0.4318, "open_interest": 197.0, "volume": 8.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0181, "theta": -0.0043, "rho": 0.0024, "theo": 0.0592, "change": -0.01, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:53:59", "percent_change": -5.88235, "prev_day_close": 0.170000001788139}, {"option": "UNH270115P00670000", "bid": 256.75, "bid_size": 97.0, "ask": 263.05, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 260.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.75}, {"option": "UNH270115C00680000", "bid": 0.05, "bid_size": 1.0, "ask": 0.23, "ask_size": 136.0, "iv": 0.4353, "open_interest": 148.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0039, "rho": 0.0021, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T09:34:13", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "UNH270115P00680000", "bid": 266.75, "bid_size": 97.0, "ask": 272.55, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 270.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.050003051758}, {"option": "UNH270115C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 85.0, "iv": 0.5582, "open_interest": 772.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0145, "theta": -0.0036, "rho": 0.0018, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:42:47", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "UNH270115P00690000", "bid": 276.75, "bid_size": 97.0, "ask": 283.25, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 280.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.02, "last_trade_time": "2024-11-18T10:55:11", "percent_change": 0.0, "prev_day_close": 287.825012207031}, {"option": "UNH270115C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 66.0, "iv": 0.4173, "open_interest": 2423.0, "volume": 26.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.013, "theta": -0.0032, "rho": 0.0016, "theo": 0.0414, "change": 0.005, "open": 0.06, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:53:59", "percent_change": 7.69231, "prev_day_close": 0.0649999985471368}, {"option": "UNH270115P00700000", "bid": 286.75, "bid_size": 97.0, "ask": 293.25, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 290.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.0, "last_trade_time": "2026-01-05T15:51:34", "percent_change": 0.0, "prev_day_close": 297.900009155273}, {"option": "UNH270115C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4395, "open_interest": 75.0, "volume": 7.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0118, "theta": -0.003, "rho": 0.0015, "theo": 0.0371, "change": 0.035, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:20:49", "percent_change": 46.6667, "prev_day_close": 0.0750000029802322}, {"option": "UNH270115P00710000", "bid": 296.75, "bid_size": 97.0, "ask": 302.7, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 300.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.95, "last_trade_time": "2025-04-25T13:05:47", "percent_change": 0.0, "prev_day_close": 307.850006103516}, {"option": "UNH270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 161.0, "iv": 0.6903, "open_interest": 141.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0027, "rho": 0.0013, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-08T13:52:27", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "UNH270115P00720000", "bid": 306.75, "bid_size": 97.0, "ask": 312.75, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 310.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.850006103516}, {"option": "UNH270115C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 156.0, "iv": 0.7034, "open_interest": 62.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0025, "rho": 0.0012, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-10T11:06:16", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "UNH270115P00730000", "bid": 316.75, "bid_size": 97.0, "ask": 323.25, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 320.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.34, "last_trade_time": "2024-12-10T12:26:30", "percent_change": 0.0, "prev_day_close": 328.125}, {"option": "UNH270115C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 92.0, "iv": 0.4263, "open_interest": 765.0, "volume": 4.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0023, "rho": 0.0011, "theo": 0.0271, "change": 0.04, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:15:42", "percent_change": 133.333, "prev_day_close": 0.0300000002607703}, {"option": "UNH270115P00740000", "bid": 326.75, "bid_size": 97.0, "ask": 333.25, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 330.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.700012207031}, {"option": "UNH270115C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.4873, "open_interest": 447.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0073, "theta": -0.0019, "rho": 0.0009, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UNH270115P00760000", "bid": 346.55, "bid_size": 97.0, "ask": 352.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 350.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.13, "last_trade_time": "2025-08-20T14:14:14", "percent_change": 0.0, "prev_day_close": 358.375}, {"option": "UNH270115C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 9.0, "iv": 0.4672, "open_interest": 397.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0061, "theta": -0.0017, "rho": 0.0007, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-08T12:40:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UNH270115P00780000", "bid": 366.75, "bid_size": 97.0, "ask": 372.7, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 370.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 511.9, "last_trade_time": "2025-08-14T09:55:56", "percent_change": 0.0, "prev_day_close": 378.100006103516}, {"option": "UNH270115C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2.0, "iv": 0.4767, "open_interest": 4483.0, "volume": 22.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0052, "theta": -0.0014, "rho": 0.0006, "theo": 0.0155, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:30:03", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "UNH270115P00800000", "bid": 386.75, "bid_size": 97.0, "ask": 392.35, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 390.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.4, "last_trade_time": "2025-05-08T13:58:31", "percent_change": 0.0, "prev_day_close": 397.75}, {"option": "UNH270115C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 11.0, "iv": 0.4398, "open_interest": 425.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0044, "theta": -0.0012, "rho": 0.0005, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T11:55:08", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "UNH270115P00820000", "bid": 406.75, "bid_size": 97.0, "ask": 413.25, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 410.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.75}, {"option": "UNH270115C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 154.0, "iv": 0.7428, "open_interest": 872.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0038, "theta": -0.0011, "rho": 0.0004, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T11:59:42", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "UNH270115P00840000", "bid": 426.7, "bid_size": 81.0, "ask": 433.45, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 430.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 438.050003051758}, {"option": "UNH270115C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 4.0, "iv": 0.5479, "open_interest": 374.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0033, "theta": -0.0009, "rho": 0.0004, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T12:03:47", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "UNH270115P00860000", "bid": 446.7, "bid_size": 81.0, "ask": 453.45, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 450.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 457.675003051758}, {"option": "UNH270115C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5374, "open_interest": 2294.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0028, "theta": -0.0008, "rho": 0.0003, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:36:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UNH270115P00880000", "bid": 466.75, "bid_size": 84.0, "ask": 472.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 470.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 541.35, "last_trade_time": "2025-09-17T14:54:27", "percent_change": 0.0, "prev_day_close": 477.725006103516}, {"option": "UNH270115C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.4937, "open_interest": 16210.0, "volume": 66.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.0007, "rho": 0.0003, "theo": 0.0071, "change": 0.005, "open": 0.04, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:53:59", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "UNH270115P00900000", "bid": 486.55, "bid_size": 85.0, "ask": 493.3, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 490.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 606.29, "last_trade_time": "2026-01-28T15:31:54", "percent_change": 0.0, "prev_day_close": 498.300003051758}, {"option": "UNH270319C00130000", "bid": 276.0, "bid_size": 85.0, "ask": 284.35, "ask_size": 85.0, "iv": 0.836, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.115, "theo": 279.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.37, "last_trade_time": "2026-09-11T15:36:47", "percent_change": 0.0, "prev_day_close": 272.324996948242}, {"option": "UNH270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 143.0, "iv": 1.0695, "open_interest": 56.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0095, "theta": -0.0021, "rho": -0.0018, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-01T09:50:59", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "UNH270319C00135000", "bid": 270.9, "bid_size": 5.0, "ask": 278.85, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1194, "theo": 274.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.13, "last_trade_time": "2026-04-21T10:03:53", "percent_change": 0.0, "prev_day_close": 267.350006103516}, {"option": "UNH270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 122.0, "iv": 1.0367, "open_interest": 64.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0106, "theta": -0.0023, "rho": -0.002, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-28T09:30:05", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "UNH270319C00140000", "bid": 265.9, "bid_size": 81.0, "ask": 273.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1257, "theo": 270.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.9, "last_trade_time": "2026-09-21T11:35:18", "percent_change": 0.0, "prev_day_close": 261.925003051758}, {"option": "UNH270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 135.0, "iv": 1.0052, "open_interest": 51.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0117, "theta": -0.0025, "rho": -0.0023, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-02-18T11:30:53", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "UNH270319C00145000", "bid": 260.95, "bid_size": 81.0, "ask": 268.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.1316, "theo": 265.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.225006103516}, {"option": "UNH270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 149.0, "iv": 0.975, "open_interest": 38.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0131, "theta": -0.0028, "rho": -0.0026, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-03-02T10:20:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UNH270319C00150000", "bid": 255.95, "bid_size": 4.0, "ask": 263.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1361, "theo": 260.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.65, "last_trade_time": "2026-09-11T15:36:37", "percent_change": 0.0, "prev_day_close": 252.049995422363}, {"option": "UNH270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 145.0, "iv": 0.6591, "open_interest": 103.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0146, "theta": -0.003, "rho": -0.0029, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-08T14:07:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UNH270319C00155000", "bid": 250.95, "bid_size": 81.0, "ask": 258.95, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.1487, "theo": 255.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.424995422363}, {"option": "UNH270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 145.0, "iv": 0.8238, "open_interest": 11.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0163, "theta": -0.0033, "rho": -0.0032, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-03-30T15:42:12", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "UNH270319C00160000", "bid": 246.0, "bid_size": 81.0, "ask": 253.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.1534, "theo": 250.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.2, "last_trade_time": "2026-10-09T15:32:44", "percent_change": 0.0, "prev_day_close": 242.875}, {"option": "UNH270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 181.0, "iv": 0.8922, "open_interest": 17.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0181, "theta": -0.0036, "rho": -0.0036, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.79, "last_trade_time": "2026-03-27T14:14:19", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "UNH270319C00165000", "bid": 241.2, "bid_size": 85.0, "ask": 249.0, "ask_size": 5.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0075, "theta": 0.0, "rho": 0.1749, "theo": 245.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.174995422363}, {"option": "UNH270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 142.0, "iv": 0.8658, "open_interest": 57.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0202, "theta": -0.004, "rho": -0.0041, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T11:57:29", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "UNH270319C00170000", "bid": 236.25, "bid_size": 81.0, "ask": 244.05, "ask_size": 80.0, "iv": 0.5609, "open_interest": 5.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0109, "theta": 0.0, "rho": 0.2, "theo": 240.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.65, "last_trade_time": "2026-09-11T15:36:42", "percent_change": 0.0, "prev_day_close": 232.974998474121}, {"option": "UNH270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 144.0, "iv": 0.7002, "open_interest": 39.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0225, "theta": -0.0043, "rho": -0.0046, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-06T13:01:27", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "UNH270319C00175000", "bid": 231.95, "bid_size": 81.0, "ask": 239.05, "ask_size": 3.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0136, "theta": 0.0, "rho": 0.2289, "theo": 235.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.55, "last_trade_time": "2026-09-11T15:36:37", "percent_change": 0.0, "prev_day_close": 227.925003051758}, {"option": "UNH270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 148.0, "iv": 0.8153, "open_interest": 480.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0253, "theta": -0.0048, "rho": -0.0052, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T12:21:57", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "UNH270319C00180000", "bid": 227.45, "bid_size": 81.0, "ask": 234.15, "ask_size": 4.0, "iv": 0.6788, "open_interest": 5.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0183, "theta": 0.0, "rho": 0.3106, "theo": 230.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.97, "last_trade_time": "2026-05-01T09:36:46", "percent_change": 0.0, "prev_day_close": 223.224998474121}, {"option": "UNH270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 143.0, "iv": 0.7929, "open_interest": 25.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0283, "theta": -0.0052, "rho": -0.0059, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-05T12:40:28", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "UNH270319C00185000", "bid": 222.7, "bid_size": 81.0, "ask": 229.25, "ask_size": 4.0, "iv": 0.6707, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0245, "theta": 0.0, "rho": 0.6088, "theo": 225.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.0, "last_trade_time": "2026-05-21T11:10:11", "percent_change": 0.0, "prev_day_close": 218.025001525879}, {"option": "UNH270319P00185000", "bid": 0.05, "bid_size": 16.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.5204, "open_interest": 160.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0316, "theta": -0.0058, "rho": -0.0067, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T11:49:50", "percent_change": 0.0, "prev_day_close": 0.154999999329448}, {"option": "UNH270319C00190000", "bid": 217.8, "bid_size": 81.0, "ask": 224.35, "ask_size": 3.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0283, "theta": 0.0, "rho": 0.6269, "theo": 220.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.0, "last_trade_time": "2026-05-13T09:39:39", "percent_change": 0.0, "prev_day_close": 213.324996948242}, {"option": "UNH270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 346.0, "iv": 0.5517, "open_interest": 74.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0353, "theta": -0.0064, "rho": -0.0076, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-17T10:09:53", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "UNH270319C00195000", "bid": 212.9, "bid_size": 81.0, "ask": 219.45, "ask_size": 4.0, "iv": 0.6357, "open_interest": 6.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0342, "theta": 0.0, "rho": 0.6423, "theo": 215.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 189.6, "last_trade_time": "2026-10-09T15:47:28", "percent_change": 0.0, "prev_day_close": 208.5}, {"option": "UNH270319P00195000", "bid": 0.05, "bid_size": 158.0, "ask": 0.68, "ask_size": 495.0, "iv": 0.5438, "open_interest": 61.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0396, "theta": -0.007, "rho": -0.0086, "theo": 0.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T11:50:28", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "UNH270319C00200000", "bid": 208.0, "bid_size": 103.0, "ask": 215.0, "ask_size": 81.0, "iv": 0.6384, "open_interest": 33.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0373, "theta": 0.0, "rho": 0.6581, "theo": 210.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.06, "last_trade_time": "2026-08-18T14:17:53", "percent_change": 0.0, "prev_day_close": 203.625}, {"option": "UNH270319P00200000", "bid": 0.19, "bid_size": 1.0, "ask": 0.35, "ask_size": 149.0, "iv": 0.5069, "open_interest": 495.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0446, "theta": -0.0077, "rho": -0.0098, "theo": 0.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:36:12", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "UNH270319C00210000", "bid": 198.1, "bid_size": 117.0, "ask": 204.55, "ask_size": 117.0, "iv": 0.5671, "open_interest": 41.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0462, "theta": 0.0, "rho": 0.6894, "theo": 200.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.55, "last_trade_time": "2026-10-21T12:01:02", "percent_change": 0.0, "prev_day_close": 194.25}, {"option": "UNH270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 351.0, "iv": 0.5019, "open_interest": 51.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.0558, "theta": -0.0094, "rho": -0.0127, "theo": 0.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T13:35:53", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "UNH270319C00220000", "bid": 189.05, "bid_size": 107.0, "ask": 195.05, "ask_size": 112.0, "iv": 0.582, "open_interest": 25.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.0601, "theta": 0.0, "rho": 0.7192, "theo": 191.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.65, "last_trade_time": "2026-09-16T09:54:50", "percent_change": 0.0, "prev_day_close": 184.174995422363}, {"option": "UNH270319P00220000", "bid": 0.18, "bid_size": 341.0, "ask": 0.94, "ask_size": 394.0, "iv": 0.4914, "open_interest": 412.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0002, "vega": 0.0703, "theta": -0.0115, "rho": -0.0166, "theo": 0.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-26T09:49:11", "percent_change": 0.0, "prev_day_close": 0.429999999701977}, {"option": "UNH270319C00230000", "bid": 180.0, "bid_size": 60.0, "ask": 185.3, "ask_size": 80.0, "iv": 0.5762, "open_interest": 14.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0003, "vega": 0.077, "theta": 0.0, "rho": 0.7494, "theo": 181.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.94, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 174.375}, {"option": "UNH270319P00230000", "bid": 0.2, "bid_size": 393.0, "ask": 1.0, "ask_size": 398.0, "iv": 0.4647, "open_interest": 177.0, "volume": 1.0, "delta": -0.0136, "gamma": 0.0003, "vega": 0.0876, "theta": -0.0141, "rho": -0.0215, "theo": 0.5736, "change": 0.01, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 1.40845, "prev_day_close": 0.709999978542328}, {"option": "UNH270319C00240000", "bid": 169.6, "bid_size": 108.0, "ask": 175.65, "ask_size": 113.0, "iv": 0.5278, "open_interest": 26.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0004, "vega": 0.0949, "theta": 0.0, "rho": 0.7768, "theo": 171.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.25, "last_trade_time": "2026-10-21T09:46:14", "percent_change": 0.0, "prev_day_close": 164.675003051758}, {"option": "UNH270319P00240000", "bid": 0.57, "bid_size": 122.0, "ask": 1.01, "ask_size": 193.0, "iv": 0.4533, "open_interest": 214.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0004, "vega": 0.1095, "theta": -0.0172, "rho": -0.0279, "theo": 0.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-03T10:50:29", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "UNH270319C00250000", "bid": 159.3, "bid_size": 114.0, "ask": 164.75, "ask_size": 3.0, "iv": 0.5043, "open_interest": 119.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0004, "vega": 0.124, "theta": 0.0, "rho": 0.803, "theo": 161.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.75, "last_trade_time": "2026-11-02T10:56:41", "percent_change": 0.0, "prev_day_close": 154.650001525879}, {"option": "UNH270319P00250000", "bid": 0.69, "bid_size": 198.0, "ask": 1.12, "ask_size": 16.0, "iv": 0.4325, "open_interest": 247.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0005, "vega": 0.1352, "theta": -0.0208, "rho": -0.0359, "theo": 0.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-03T14:09:28", "percent_change": 0.0, "prev_day_close": 1.22999995946884}, {"option": "UNH270319C00260000", "bid": 151.3, "bid_size": 24.0, "ask": 156.9, "ask_size": 387.0, "iv": 0.5148, "open_interest": 461.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0006, "vega": 0.1456, "theta": 0.0, "rho": 0.8287, "theo": 152.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.9, "last_trade_time": "2026-10-22T13:53:49", "percent_change": 0.0, "prev_day_close": 144.924995422363}, {"option": "UNH270319P00260000", "bid": 1.07, "bid_size": 129.0, "ask": 1.45, "ask_size": 95.0, "iv": 0.4269, "open_interest": 360.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0006, "vega": 0.1665, "theta": -0.025, "rho": -0.0461, "theo": 1.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-03T14:09:28", "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "UNH270319C00270000", "bid": 141.75, "bid_size": 56.0, "ask": 145.65, "ask_size": 347.0, "iv": 0.4573, "open_interest": 197.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0007, "vega": 0.1865, "theta": 0.0, "rho": 0.8506, "theo": 142.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.25, "last_trade_time": "2026-10-26T14:46:39", "percent_change": 0.0, "prev_day_close": 135.449996948242}, {"option": "UNH270319P00270000", "bid": 1.34, "bid_size": 206.0, "ask": 1.97, "ask_size": 148.0, "iv": 0.4181, "open_interest": 1226.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0008, "vega": 0.2034, "theta": -0.0299, "rho": -0.0589, "theo": 1.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-02T14:00:38", "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "UNH270319C00280000", "bid": 131.9, "bid_size": 258.0, "ask": 137.95, "ask_size": 298.0, "iv": 0.4645, "open_interest": 126.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0009, "vega": 0.2261, "theta": -0.0029, "rho": 0.8723, "theo": 133.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.05, "last_trade_time": "2026-10-29T12:23:26", "percent_change": 0.0, "prev_day_close": 125.875003814697}, {"option": "UNH270319P00280000", "bid": 1.82, "bid_size": 241.0, "ask": 2.26, "ask_size": 17.0, "iv": 0.4048, "open_interest": 765.0, "volume": 12.0, "delta": -0.047, "gamma": 0.001, "vega": 0.2456, "theta": -0.0355, "rho": -0.0748, "theo": 2.097, "change": -0.475, "open": 2.08, "high": 2.08, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-04T12:39:22", "percent_change": -18.8867, "prev_day_close": 2.51499998569489}, {"option": "UNH270319C00290000", "bid": 122.95, "bid_size": 72.0, "ask": 128.65, "ask_size": 284.0, "iv": 0.4524, "open_interest": 240.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0011, "vega": 0.2705, "theta": -0.0114, "rho": 0.8876, "theo": 124.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.33, "last_trade_time": "2026-11-02T10:33:53", "percent_change": 0.0, "prev_day_close": 117.200000762939}, {"option": "UNH270319P00290000", "bid": 2.48, "bid_size": 57.0, "ask": 3.05, "ask_size": 246.0, "iv": 0.4009, "open_interest": 860.0, "volume": 14.0, "delta": -0.0592, "gamma": 0.0012, "vega": 0.2951, "theta": -0.0417, "rho": -0.0945, "theo": 2.6894, "change": -0.885, "open": 3.5, "high": 3.5, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-04T15:34:56", "percent_change": -27.0229, "prev_day_close": 3.27499997615814}, {"option": "UNH270319C00300000", "bid": 114.05, "bid_size": 7.0, "ask": 118.65, "ask_size": 372.0, "iv": 0.4293, "open_interest": 144.0, "volume": 10.0, "delta": 0.9326, "gamma": 0.0014, "vega": 0.3311, "theta": -0.0205, "rho": 0.8994, "theo": 114.9884, "change": -5.37, "open": 102.18, "high": 102.18, "low": 102.18, "tick": "down", "last_trade_price": 102.18, "last_trade_time": "2026-11-04T09:34:37", "percent_change": -4.99303, "prev_day_close": 107.549999237061}, {"option": "UNH270319P00300000", "bid": 2.99, "bid_size": 302.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.386, "open_interest": 948.0, "volume": 28.0, "delta": -0.074, "gamma": 0.0015, "vega": 0.3491, "theta": -0.0486, "rho": -0.118, "theo": 3.4335, "change": -0.925, "open": 3.65, "high": 3.65, "low": 3.25, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T13:58:33", "percent_change": -22.1557, "prev_day_close": 4.17499995231628}, {"option": "UNH270319C00310000", "bid": 105.0, "bid_size": 9.0, "ask": 109.65, "ask_size": 327.0, "iv": 0.415, "open_interest": 197.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0017, "vega": 0.3806, "theta": -0.0303, "rho": 0.91, "theo": 106.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.82, "last_trade_time": "2026-10-30T09:58:32", "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "UNH270319P00310000", "bid": 3.9, "bid_size": 224.0, "ask": 4.75, "ask_size": 139.0, "iv": 0.3815, "open_interest": 549.0, "volume": 32.0, "delta": -0.0917, "gamma": 0.0018, "vega": 0.4097, "theta": -0.0561, "rho": -0.1465, "theo": 4.3633, "change": -1.025, "open": 5.05, "high": 5.05, "low": 4.2, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T15:48:39", "percent_change": -19.4313, "prev_day_close": 5.27500009536743}, {"option": "UNH270319C00320000", "bid": 96.05, "bid_size": 86.0, "ask": 100.6, "ask_size": 331.0, "iv": 0.399, "open_interest": 521.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.002, "vega": 0.4502, "theta": -0.0406, "rho": 0.9115, "theo": 97.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.7, "last_trade_time": "2026-10-30T12:48:36", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "UNH270319P00320000", "bid": 4.7, "bid_size": 385.0, "ask": 6.05, "ask_size": 152.0, "iv": 0.3725, "open_interest": 1279.0, "volume": 19.0, "delta": -0.1127, "gamma": 0.0021, "vega": 0.4769, "theta": -0.064, "rho": -0.1807, "theo": 5.5133, "change": -1.6, "open": 6.46, "high": 6.46, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T14:58:14", "percent_change": -24.2424, "prev_day_close": 6.59999990463257}, {"option": "UNH270319C00330000", "bid": 87.7, "bid_size": 51.0, "ask": 93.05, "ask_size": 362.0, "iv": 0.3997, "open_interest": 179.0, "volume": 1.0, "delta": 0.8714, "gamma": 0.0023, "vega": 0.5267, "theta": -0.0512, "rho": 0.9077, "theo": 88.729, "change": -3.75, "open": 79.4, "high": 79.4, "low": 79.4, "tick": "down", "last_trade_price": 79.4, "last_trade_time": "2026-11-04T09:41:52", "percent_change": -4.50992, "prev_day_close": 83.1500015258789}, {"option": "UNH270319P00330000", "bid": 6.15, "bid_size": 357.0, "ask": 7.3, "ask_size": 32.0, "iv": 0.3653, "open_interest": 1355.0, "volume": 7.0, "delta": -0.1373, "gamma": 0.0024, "vega": 0.5446, "theta": -0.0722, "rho": -0.2205, "theo": 6.9279, "change": -1.45, "open": 7.75, "high": 7.75, "low": 6.75, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T12:38:52", "percent_change": -17.6829, "prev_day_close": 8.20000004768372}, {"option": "UNH270319C00340000", "bid": 79.65, "bid_size": 39.0, "ask": 84.8, "ask_size": 344.0, "iv": 0.3915, "open_interest": 450.0, "volume": 6.0, "delta": 0.8437, "gamma": 0.0027, "vega": 0.5879, "theta": -0.062, "rho": 0.9022, "theo": 80.5149, "change": 8.05, "open": 68.68, "high": 82.4, "low": 68.68, "tick": "up", "last_trade_price": 82.4, "last_trade_time": "2026-11-04T15:20:51", "percent_change": 10.8272, "prev_day_close": 74.3500022888184}, {"option": "UNH270319P00340000", "bid": 7.9, "bid_size": 357.0, "ask": 9.2, "ask_size": 141.0, "iv": 0.3617, "open_interest": 1369.0, "volume": 8.0, "delta": -0.1656, "gamma": 0.0028, "vega": 0.6161, "theta": -0.0805, "rho": -0.2664, "theo": 8.6487, "change": -1.675, "open": 9.0, "high": 9.0, "low": 8.5, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-04T13:25:26", "percent_change": -16.2228, "prev_day_close": 10.3249998092651}, {"option": "UNH270319C00350000", "bid": 71.35, "bid_size": 172.0, "ask": 76.75, "ask_size": 436.0, "iv": 0.3791, "open_interest": 844.0, "volume": 6.0, "delta": 0.8121, "gamma": 0.0031, "vega": 0.6644, "theta": -0.0726, "rho": 0.8849, "theo": 72.6524, "change": 6.175, "open": 68.2, "high": 72.8, "low": 68.2, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-11-04T13:28:59", "percent_change": 9.26829, "prev_day_close": 66.625}, {"option": "UNH270319P00350000", "bid": 10.05, "bid_size": 289.0, "ask": 11.1, "ask_size": 33.0, "iv": 0.3562, "open_interest": 1726.0, "volume": 59.0, "delta": -0.1978, "gamma": 0.0032, "vega": 0.6894, "theta": -0.0886, "rho": -0.3188, "theo": 10.7128, "change": -2.125, "open": 13.5, "high": 13.5, "low": 9.8, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-04T15:50:59", "percent_change": -16.7653, "prev_day_close": 12.6750001907349}, {"option": "UNH270319C00360000", "bid": 64.15, "bid_size": 75.0, "ask": 68.15, "ask_size": 385.0, "iv": 0.367, "open_interest": 301.0, "volume": 6.0, "delta": 0.7768, "gamma": 0.0035, "vega": 0.7407, "theta": -0.0826, "rho": 0.8618, "theo": 65.1539, "change": 0.5, "open": 59.85, "high": 60.12, "low": 59.85, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-11-04T10:48:06", "percent_change": 0.840336, "prev_day_close": 59.5}, {"option": "UNH270319P00360000", "bid": 12.55, "bid_size": 190.0, "ask": 13.6, "ask_size": 86.0, "iv": 0.3524, "open_interest": 2013.0, "volume": 79.0, "delta": -0.2335, "gamma": 0.0035, "vega": 0.756, "theta": -0.0961, "rho": -0.3764, "theo": 13.1604, "change": -2.265, "open": 14.95, "high": 15.6, "low": 12.05, "tick": "no_change", "last_trade_price": 12.86, "last_trade_time": "2026-11-04T15:53:03", "percent_change": -14.9752, "prev_day_close": 15.125}, {"option": "UNH270319C00370000", "bid": 57.55, "bid_size": 32.0, "ask": 61.75, "ask_size": 380.0, "iv": 0.3689, "open_interest": 515.0, "volume": 5.0, "delta": 0.7381, "gamma": 0.0038, "vega": 0.8048, "theta": -0.0919, "rho": 0.8381, "theo": 58.0567, "change": 8.155, "open": 53.05, "high": 60.95, "low": 53.05, "tick": "down", "last_trade_price": 60.93, "last_trade_time": "2026-11-04T15:47:19", "percent_change": 15.4524, "prev_day_close": 52.7749996185303}, {"option": "UNH270319P00370000", "bid": 15.05, "bid_size": 405.0, "ask": 16.65, "ask_size": 177.0, "iv": 0.3471, "open_interest": 4505.0, "volume": 78.0, "delta": -0.2726, "gamma": 0.0039, "vega": 0.8195, "theta": -0.1028, "rho": -0.4385, "theo": 16.021, "change": -3.025, "open": 20.05, "high": 20.05, "low": 14.35, "tick": "no_change", "last_trade_price": 15.45, "last_trade_time": "2026-11-04T15:48:39", "percent_change": -16.3735, "prev_day_close": 18.4750003814697}, {"option": "UNH270319C00380000", "bid": 51.0, "bid_size": 16.0, "ask": 52.85, "ask_size": 153.0, "iv": 0.3511, "open_interest": 954.0, "volume": 56.0, "delta": 0.6963, "gamma": 0.0041, "vega": 0.8589, "theta": -0.0998, "rho": 0.8017, "theo": 51.4197, "change": 6.9, "open": 40.8, "high": 53.2, "low": 40.8, "tick": "no_change", "last_trade_price": 53.2, "last_trade_time": "2026-11-04T14:09:09", "percent_change": 14.9028, "prev_day_close": 46.2999992370606}, {"option": "UNH270319P00380000", "bid": 18.5, "bid_size": 252.0, "ask": 19.95, "ask_size": 223.0, "iv": 0.3442, "open_interest": 1238.0, "volume": 3.0, "delta": -0.3147, "gamma": 0.0042, "vega": 0.8764, "theta": -0.1083, "rho": -0.5053, "theo": 19.3162, "change": -4.32, "open": 20.15, "high": 20.15, "low": 17.88, "tick": "down", "last_trade_price": 17.88, "last_trade_time": "2026-11-04T15:47:47", "percent_change": -19.4595, "prev_day_close": 22.1999998092651}, {"option": "UNH270319C00390000", "bid": 44.1, "bid_size": 297.0, "ask": 46.45, "ask_size": 146.0, "iv": 0.342, "open_interest": 1290.0, "volume": 19.0, "delta": 0.652, "gamma": 0.0044, "vega": 0.9112, "theta": -0.1063, "rho": 0.7609, "theo": 45.2241, "change": 5.275, "open": 36.4, "high": 46.0, "low": 36.4, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-04T15:58:45", "percent_change": 12.9527, "prev_day_close": 40.7250003814697}, {"option": "UNH270319P00390000", "bid": 21.25, "bid_size": 397.0, "ask": 23.6, "ask_size": 58.0, "iv": 0.3345, "open_interest": 1428.0, "volume": 106.0, "delta": -0.3594, "gamma": 0.0045, "vega": 0.9206, "theta": -0.1125, "rho": -0.5723, "theo": 23.0698, "change": -3.85, "open": 27.1, "high": 27.1, "low": 22.55, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-11-04T13:54:06", "percent_change": -14.5833, "prev_day_close": 26.3999996185303}, {"option": "UNH270319C00400000", "bid": 38.7, "bid_size": 163.0, "ask": 41.1, "ask_size": 261.0, "iv": 0.3423, "open_interest": 1150.0, "volume": 186.0, "delta": 0.6057, "gamma": 0.0046, "vega": 0.9493, "theta": -0.1112, "rho": 0.7169, "theo": 39.4924, "change": 6.15, "open": 31.9, "high": 41.68, "low": 30.1, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-11-04T15:18:27", "percent_change": 17.3975, "prev_day_close": 35.3500003814697}, {"option": "UNH270319P00400000", "bid": 24.95, "bid_size": 425.0, "ask": 28.25, "ask_size": 122.0, "iv": 0.3306, "open_interest": 1136.0, "volume": 28.0, "delta": -0.406, "gamma": 0.0047, "vega": 0.9543, "theta": -0.1152, "rho": -0.6399, "theo": 27.3053, "change": -4.755, "open": 33.25, "high": 33.25, "low": 24.65, "tick": "up", "last_trade_price": 26.17, "last_trade_time": "2026-11-04T15:53:41", "percent_change": -15.3759, "prev_day_close": 30.9250001907349}, {"option": "UNH270319C00410000", "bid": 33.8, "bid_size": 18.0, "ask": 35.6, "ask_size": 229.0, "iv": 0.3392, "open_interest": 966.0, "volume": 126.0, "delta": 0.5583, "gamma": 0.0048, "vega": 0.9697, "theta": -0.1142, "rho": 0.6717, "theo": 34.2759, "change": 5.86, "open": 26.95, "high": 36.24, "low": 26.95, "tick": "down", "last_trade_price": 36.21, "last_trade_time": "2026-11-04T15:03:45", "percent_change": 19.3081, "prev_day_close": 30.3500003814697}, {"option": "UNH270319P00410000", "bid": 29.6, "bid_size": 447.0, "ask": 32.9, "ask_size": 187.0, "iv": 0.3268, "open_interest": 673.0, "volume": 8.0, "delta": -0.4541, "gamma": 0.0049, "vega": 0.9743, "theta": -0.1163, "rho": -0.7054, "theo": 32.0351, "change": -4.865, "open": 32.24, "high": 32.24, "low": 30.3, "tick": "up", "last_trade_price": 30.86, "last_trade_time": "2026-11-04T15:53:41", "percent_change": -13.6179, "prev_day_close": 35.7250003814697}, {"option": "UNH270319C00420000", "bid": 28.85, "bid_size": 137.0, "ask": 33.0, "ask_size": 580.0, "iv": 0.3461, "open_interest": 1363.0, "volume": 58.0, "delta": 0.5103, "gamma": 0.0049, "vega": 0.9809, "theta": -0.1154, "rho": 0.62, "theo": 29.549, "change": 4.2, "open": 22.95, "high": 32.9, "low": 22.95, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-04T15:50:45", "percent_change": 16.1538, "prev_day_close": 26.0}, {"option": "UNH270319P00420000", "bid": 35.25, "bid_size": 362.0, "ask": 38.05, "ask_size": 186.0, "iv": 0.3257, "open_interest": 652.0, "volume": 3.0, "delta": -0.5028, "gamma": 0.005, "vega": 0.9801, "theta": -0.1158, "rho": -0.7629, "theo": 37.2675, "change": -3.525, "open": 38.25, "high": 38.25, "low": 38.25, "tick": "down", "last_trade_price": 38.25, "last_trade_time": "2026-11-04T11:59:10", "percent_change": -8.43806, "prev_day_close": 41.7750015258789}, {"option": "UNH270319C00430000", "bid": 24.65, "bid_size": 171.0, "ask": 28.7, "ask_size": 511.0, "iv": 0.3436, "open_interest": 786.0, "volume": 26.0, "delta": 0.4626, "gamma": 0.0049, "vega": 0.9766, "theta": -0.1149, "rho": 0.5682, "theo": 25.3023, "change": 2.21, "open": 21.55, "high": 25.85, "low": 21.55, "tick": "down", "last_trade_price": 24.31, "last_trade_time": "2026-11-04T13:22:37", "percent_change": 10.0, "prev_day_close": 22.1000003814697}, {"option": "UNH270319P00430000", "bid": 40.5, "bid_size": 260.0, "ask": 43.7, "ask_size": 34.0, "iv": 0.3202, "open_interest": 317.0, "volume": 1.0, "delta": -0.5516, "gamma": 0.005, "vega": 0.9712, "theta": -0.1138, "rho": -0.8117, "theo": 43.0055, "change": -6.125, "open": 41.4, "high": 41.4, "low": 41.4, "tick": "down", "last_trade_price": 41.4, "last_trade_time": "2026-11-04T14:20:18", "percent_change": -12.888, "prev_day_close": 47.5249996185303}, {"option": "UNH270319C00440000", "bid": 20.85, "bid_size": 280.0, "ask": 22.5, "ask_size": 198.0, "iv": 0.3287, "open_interest": 927.0, "volume": 13.0, "delta": 0.4161, "gamma": 0.0049, "vega": 0.961, "theta": -0.1127, "rho": 0.5181, "theo": 21.5439, "change": 4.675, "open": 16.95, "high": 23.55, "low": 16.95, "tick": "no_change", "last_trade_price": 23.55, "last_trade_time": "2026-11-04T15:40:53", "percent_change": 24.7682, "prev_day_close": 18.875}, {"option": "UNH270319P00440000", "bid": 46.45, "bid_size": 261.0, "ask": 50.1, "ask_size": 97.0, "iv": 0.3172, "open_interest": 228.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.005, "vega": 0.9462, "theta": -0.1102, "rho": -0.8522, "theo": 49.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.85, "last_trade_time": "2026-11-03T11:42:43", "percent_change": 0.0, "prev_day_close": 54.3499984741211}, {"option": "UNH270319C00450000", "bid": 17.55, "bid_size": 202.0, "ask": 19.65, "ask_size": 224.0, "iv": 0.3294, "open_interest": 924.0, "volume": 132.0, "delta": 0.3713, "gamma": 0.0047, "vega": 0.9304, "theta": -0.1089, "rho": 0.4652, "theo": 18.2292, "change": 4.605, "open": 13.44, "high": 20.23, "low": 13.44, "tick": "up", "last_trade_price": 20.23, "last_trade_time": "2026-11-04T15:26:33", "percent_change": 29.472, "prev_day_close": 15.625}, {"option": "UNH270319P00450000", "bid": 52.75, "bid_size": 204.0, "ask": 56.85, "ask_size": 64.0, "iv": 0.313, "open_interest": 43.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0049, "vega": 0.9116, "theta": -0.1052, "rho": -0.8832, "theo": 55.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-10-27T11:16:50", "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "UNH270319C00460000", "bid": 14.8, "bid_size": 168.0, "ask": 16.0, "ask_size": 77.0, "iv": 0.3245, "open_interest": 1028.0, "volume": 11.0, "delta": 0.3286, "gamma": 0.0046, "vega": 0.8893, "theta": -0.1039, "rho": 0.4155, "theo": 15.3197, "change": 3.725, "open": 12.5, "high": 16.7, "low": 12.35, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-04T15:59:34", "percent_change": 28.7091, "prev_day_close": 12.9749999046326}, {"option": "UNH270319P00460000", "bid": 60.15, "bid_size": 334.0, "ask": 64.45, "ask_size": 229.0, "iv": 0.3149, "open_interest": 127.0, "volume": 4.0, "delta": -0.6914, "gamma": 0.0048, "vega": 0.8614, "theta": -0.0989, "rho": -0.8878, "theo": 63.0423, "change": -8.8, "open": 60.15, "high": 60.15, "low": 60.15, "tick": "down", "last_trade_price": 60.15, "last_trade_time": "2026-11-04T14:38:18", "percent_change": -12.7629, "prev_day_close": 68.9500007629394}, {"option": "UNH270319C00470000", "bid": 12.3, "bid_size": 99.0, "ask": 14.75, "ask_size": 468.0, "iv": 0.3305, "open_interest": 991.0, "volume": 28.0, "delta": 0.2887, "gamma": 0.0043, "vega": 0.8447, "theta": -0.0979, "rho": 0.3688, "theo": 12.8074, "change": 3.025, "open": 10.65, "high": 14.05, "low": 10.11, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-11-04T15:23:06", "percent_change": 27.4376, "prev_day_close": 11.0249996185303}, {"option": "UNH270319P00470000", "bid": 66.25, "bid_size": 307.0, "ask": 71.25, "ask_size": 28.0, "iv": 0.2983, "open_interest": 28.0, "volume": 1.0, "delta": -0.734, "gamma": 0.0046, "vega": 0.8007, "theta": -0.0912, "rho": -0.8842, "theo": 70.5761, "change": 2.65, "open": 79.3, "high": 79.3, "low": 79.3, "tick": "up", "last_trade_price": 79.3, "last_trade_time": "2026-11-04T10:27:25", "percent_change": 3.45727, "prev_day_close": 76.6500015258789}, {"option": "UNH270319C00480000", "bid": 10.25, "bid_size": 30.0, "ask": 11.95, "ask_size": 348.0, "iv": 0.3263, "open_interest": 845.0, "volume": 36.0, "delta": 0.2518, "gamma": 0.004, "vega": 0.7872, "theta": -0.0911, "rho": 0.323, "theo": 10.6471, "change": 1.91, "open": 8.35, "high": 10.91, "low": 8.35, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-11-04T13:56:55", "percent_change": 21.2222, "prev_day_close": 9.0}, {"option": "UNH270319P00480000", "bid": 74.5, "bid_size": 255.0, "ask": 79.55, "ask_size": 46.0, "iv": 0.2995, "open_interest": 44.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0043, "vega": 0.7338, "theta": -0.0824, "rho": -0.8876, "theo": 78.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.55, "last_trade_time": "2026-09-16T10:20:10", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "UNH270319C00490000", "bid": 8.4, "bid_size": 170.0, "ask": 9.65, "ask_size": 214.0, "iv": 0.3224, "open_interest": 417.0, "volume": 3.0, "delta": 0.2181, "gamma": 0.0038, "vega": 0.7311, "theta": -0.0839, "rho": 0.2822, "theo": 8.8058, "change": 1.1, "open": 8.8, "high": 8.8, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T13:09:50", "percent_change": 14.8649, "prev_day_close": 7.39999985694885}, {"option": "UNH270319P00490000", "bid": 82.7, "bid_size": 262.0, "ask": 88.05, "ask_size": 69.0, "iv": 0.2968, "open_interest": 31.0, "volume": 20.0, "delta": -0.8101, "gamma": 0.004, "vega": 0.6567, "theta": -0.0726, "rho": -0.8486, "theo": 86.7738, "change": -8.195, "open": 84.94, "high": 85.05, "low": 84.93, "tick": "down", "last_trade_price": 84.93, "last_trade_time": "2026-11-04T14:17:42", "percent_change": -8.8, "prev_day_close": 93.125}, {"option": "UNH270319C00500000", "bid": 7.0, "bid_size": 39.0, "ask": 8.0, "ask_size": 320.0, "iv": 0.322, "open_interest": 1366.0, "volume": 210.0, "delta": 0.1879, "gamma": 0.0034, "vega": 0.6688, "theta": -0.0765, "rho": 0.2444, "theo": 7.2682, "change": 1.9, "open": 6.1, "high": 8.45, "low": 5.5, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T15:41:38", "percent_change": 30.6452, "prev_day_close": 6.19999980926514}, {"option": "UNH270319P00500000", "bid": 91.3, "bid_size": 231.0, "ask": 96.7, "ask_size": 98.0, "iv": 0.2928, "open_interest": 40.0, "volume": 2.0, "delta": -0.8428, "gamma": 0.0037, "vega": 0.5854, "theta": -0.0621, "rho": -0.8218, "theo": 95.359, "change": -9.6, "open": 92.94, "high": 93.0, "low": 92.94, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-11-04T14:17:21", "percent_change": -9.35672, "prev_day_close": 102.599998474121}, {"option": "UNH270319C00510000", "bid": 5.8, "bid_size": 36.0, "ask": 6.55, "ask_size": 224.0, "iv": 0.3212, "open_interest": 186.0, "volume": 4.0, "delta": 0.161, "gamma": 0.0031, "vega": 0.6057, "theta": -0.0692, "rho": 0.2104, "theo": 5.981, "change": 0.65, "open": 5.3, "high": 5.75, "low": 5.3, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T12:22:04", "percent_change": 12.7451, "prev_day_close": 5.10000014305115}, {"option": "UNH270319P00510000", "bid": 100.2, "bid_size": 221.0, "ask": 105.75, "ask_size": 177.0, "iv": 0.2898, "open_interest": 8.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0033, "vega": 0.5058, "theta": -0.051, "rho": -0.7887, "theo": 104.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.65, "last_trade_time": "2026-10-14T09:45:42", "percent_change": 0.0, "prev_day_close": 111.049999237061}, {"option": "UNH270319C00520000", "bid": 4.55, "bid_size": 236.0, "ask": 5.15, "ask_size": 7.0, "iv": 0.3166, "open_interest": 573.0, "volume": 83.0, "delta": 0.1375, "gamma": 0.0028, "vega": 0.5494, "theta": -0.0622, "rho": 0.181, "theo": 4.9179, "change": 0.975, "open": 3.42, "high": 5.1, "low": 3.42, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T14:40:39", "percent_change": 23.6364, "prev_day_close": 4.12500011920929}, {"option": "UNH270319P00520000", "bid": 109.35, "bid_size": 111.0, "ask": 115.4, "ask_size": 113.0, "iv": 0.2923, "open_interest": 2.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0029, "vega": 0.4309, "theta": -0.0398, "rho": -0.7526, "theo": 113.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.52, "last_trade_time": "2026-10-29T12:22:27", "percent_change": 0.0, "prev_day_close": 120.325000762939}, {"option": "UNH270319C00530000", "bid": 3.55, "bid_size": 360.0, "ask": 4.7, "ask_size": 242.0, "iv": 0.3197, "open_interest": 151.0, "volume": 5.0, "delta": 0.1171, "gamma": 0.0025, "vega": 0.4899, "theta": -0.0556, "rho": 0.1543, "theo": 4.0434, "change": 0.775, "open": 2.75, "high": 4.25, "low": 2.75, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T14:13:05", "percent_change": 22.3022, "prev_day_close": 3.47500002384186}, {"option": "UNH270319P00530000", "bid": 118.7, "bid_size": 116.0, "ask": 124.35, "ask_size": 126.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0025, "vega": 0.3656, "theta": -0.0287, "rho": -0.7238, "theo": 122.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.67, "last_trade_time": "2026-09-16T09:41:41", "percent_change": 0.0, "prev_day_close": 129.724998474121}, {"option": "UNH270319C00540000", "bid": 3.15, "bid_size": 23.0, "ask": 3.65, "ask_size": 81.0, "iv": 0.3202, "open_interest": 341.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0022, "vega": 0.4397, "theta": -0.0494, "rho": 0.1321, "theo": 3.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T13:14:56", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "UNH270319P00540000", "bid": 128.15, "bid_size": 112.0, "ask": 133.85, "ask_size": 126.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0022, "vega": 0.2994, "theta": -0.0181, "rho": -0.6818, "theo": 132.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "UNH270319C00550000", "bid": 2.45, "bid_size": 121.0, "ask": 3.15, "ask_size": 215.0, "iv": 0.3208, "open_interest": 141.0, "volume": 22.0, "delta": 0.0844, "gamma": 0.002, "vega": 0.3877, "theta": -0.0438, "rho": 0.1119, "theo": 2.7349, "change": 0.695, "open": 2.17, "high": 3.05, "low": 2.17, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:44:49", "percent_change": 30.1518, "prev_day_close": 2.30499994754791}, {"option": "UNH270319P00550000", "bid": 137.75, "bid_size": 118.0, "ask": 143.25, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0018, "vega": 0.2484, "theta": -0.008, "rho": -0.6641, "theo": 141.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.67, "last_trade_time": "2026-09-15T09:48:46", "percent_change": 0.0, "prev_day_close": 148.474998474121}, {"option": "UNH270319C00560000", "bid": 1.97, "bid_size": 87.0, "ask": 2.73, "ask_size": 188.0, "iv": 0.3229, "open_interest": 72.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0017, "vega": 0.3444, "theta": -0.0386, "rho": 0.0954, "theo": 2.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-02T14:55:46", "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "UNH270319P00560000", "bid": 147.5, "bid_size": 114.0, "ask": 152.95, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0015, "vega": 0.1969, "theta": 0.0, "rho": -0.6305, "theo": 151.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.63, "last_trade_time": "2026-07-27T12:22:39", "percent_change": 0.0, "prev_day_close": 157.875}, {"option": "UNH270319C00570000", "bid": 1.64, "bid_size": 20.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.3232, "open_interest": 191.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0015, "vega": 0.3019, "theta": -0.034, "rho": 0.0806, "theo": 1.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-10-28T10:23:55", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "UNH270319P00570000", "bid": 157.25, "bid_size": 150.0, "ask": 163.1, "ask_size": 149.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0012, "vega": 0.1595, "theta": 0.0, "rho": -0.6218, "theo": 161.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.25}, {"option": "UNH270319C00580000", "bid": 1.19, "bid_size": 334.0, "ask": 1.72, "ask_size": 40.0, "iv": 0.3191, "open_interest": 58.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0013, "vega": 0.2663, "theta": -0.0298, "rho": 0.0686, "theo": 1.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-10-30T10:02:12", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "UNH270319P00580000", "bid": 167.1, "bid_size": 97.0, "ask": 173.6, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.001, "vega": 0.1247, "theta": 0.0, "rho": -0.6012, "theo": 170.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.55, "last_trade_time": "2026-09-08T12:01:22", "percent_change": 0.0, "prev_day_close": 177.949996948242}, {"option": "UNH270319C00600000", "bid": 0.88, "bid_size": 44.0, "ask": 1.2, "ask_size": 80.0, "iv": 0.3261, "open_interest": 2250.0, "volume": 2022.0, "delta": 0.0366, "gamma": 0.001, "vega": 0.204, "theta": -0.0228, "rho": 0.0491, "theo": 1.0444, "change": 0.295, "open": 0.76, "high": 1.15, "low": 0.76, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T14:50:46", "percent_change": 34.5029, "prev_day_close": 0.854999989271164}, {"option": "UNH270319P00600000", "bid": 186.8, "bid_size": 85.0, "ask": 192.8, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0009, "vega": 0.0219, "theta": 0.0, "rho": 0.0, "theo": 190.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.849998474121}, {"option": "UNH270319C00620000", "bid": 0.43, "bid_size": 451.0, "ask": 1.0, "ask_size": 153.0, "iv": 0.3271, "open_interest": 85.0, "volume": 1.0, "delta": 0.0262, "gamma": 0.0008, "vega": 0.1553, "theta": -0.0174, "rho": 0.0352, "theo": 0.7194, "change": 0.2, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T14:40:54", "percent_change": 33.3333, "prev_day_close": 0.599999994039536}, {"option": "UNH270319P00620000", "bid": 206.75, "bid_size": 85.0, "ask": 213.25, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0701, "rho": 0.0, "theo": 210.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.775001525879}, {"option": "UNH270319C00640000", "bid": 0.01, "bid_size": 567.0, "ask": 0.68, "ask_size": 1.0, "iv": 0.3147, "open_interest": 1702.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0006, "vega": 0.1185, "theta": -0.0133, "rho": 0.0255, "theo": 0.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T14:28:11", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "UNH270319P00640000", "bid": 226.75, "bid_size": 81.0, "ask": 232.4, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1005, "rho": 0.0, "theo": 230.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.425003051758}, {"option": "UNH270617C00125000", "bid": 280.85, "bid_size": 4.0, "ask": 288.8, "ask_size": 81.0, "iv": 0.0, "open_interest": 95.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.1122, "theo": 284.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.08, "last_trade_time": "2026-10-22T12:35:43", "percent_change": 0.0, "prev_day_close": 277.474990844727}, {"option": "UNH270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 53.0, "iv": 0.5938, "open_interest": 272.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0269, "theta": -0.0033, "rho": -0.0073, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:30:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UNH270617C00130000", "bid": 275.8, "bid_size": 80.0, "ask": 284.6, "ask_size": 81.0, "iv": 0.6616, "open_interest": 93.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.1257, "theo": 279.9925, "change": 6.47, "open": 278.78, "high": 278.78, "low": 278.72, "tick": "down", "last_trade_price": 278.72, "last_trade_time": "2026-11-04T12:27:50", "percent_change": 2.37649, "prev_day_close": 272.25}, {"option": "UNH270617P00130000", "bid": 0.01, "bid_size": 2.0, "ask": 0.45, "ask_size": 365.0, "iv": 0.6033, "open_interest": 136.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0298, "theta": -0.0036, "rho": -0.0082, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:03:46", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "UNH270617C00135000", "bid": 270.9, "bid_size": 4.0, "ask": 278.85, "ask_size": 80.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": 0.1304, "theo": 275.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.66, "last_trade_time": "2026-10-22T12:37:06", "percent_change": 0.0, "prev_day_close": 267.375}, {"option": "UNH270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 417.0, "iv": 0.8124, "open_interest": 98.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0328, "theta": -0.0039, "rho": -0.0091, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T11:10:46", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "UNH270617C00140000", "bid": 265.95, "bid_size": 81.0, "ask": 273.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 71.0, "volume": 4.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0108, "theta": 0.0, "rho": 0.1604, "theo": 270.0465, "change": 6.4, "open": 268.51, "high": 269.2, "low": 268.51, "tick": "up", "last_trade_price": 269.2, "last_trade_time": "2026-11-04T12:28:34", "percent_change": 2.43531, "prev_day_close": 262.800003051758}, {"option": "UNH270617P00140000", "bid": 0.07, "bid_size": 1.0, "ask": 3.1, "ask_size": 560.0, "iv": 0.7445, "open_interest": 35.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0363, "theta": -0.0042, "rho": -0.0101, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:03:44", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "UNH270617C00145000", "bid": 261.4, "bid_size": 96.0, "ask": 268.85, "ask_size": 98.0, "iv": 0.5792, "open_interest": 13.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0126, "theta": 0.0, "rho": 0.1657, "theo": 265.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.33, "last_trade_time": "2026-11-02T14:16:09", "percent_change": 0.0, "prev_day_close": 257.974998474121}, {"option": "UNH270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 307.0, "iv": 0.567, "open_interest": 134.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.04, "theta": -0.0046, "rho": -0.0113, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T11:25:00", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "UNH270617C00150000", "bid": 258.35, "bid_size": 106.0, "ask": 262.7, "ask_size": 80.0, "iv": 0.6347, "open_interest": 24.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0216, "theta": 0.0, "rho": 0.2247, "theo": 260.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.46, "last_trade_time": "2026-10-27T12:31:33", "percent_change": 0.0, "prev_day_close": 253.050003051758}, {"option": "UNH270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 579.0, "iv": 0.578, "open_interest": 316.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0443, "theta": -0.005, "rho": -0.0126, "theo": 0.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T11:55:43", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "UNH270617C00155000", "bid": 253.6, "bid_size": 100.0, "ask": 258.9, "ask_size": 103.0, "iv": 0.6777, "open_interest": 15.0, "volume": 2.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0316, "theta": 0.0, "rho": 0.3012, "theo": 255.1739, "change": 6.405, "open": 254.25, "high": 254.28, "low": 254.25, "tick": "up", "last_trade_price": 254.28, "last_trade_time": "2026-11-04T12:28:34", "percent_change": 2.58396, "prev_day_close": 247.875}, {"option": "UNH270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 122.0, "iv": 0.4956, "open_interest": 37.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0492, "theta": -0.0054, "rho": -0.0141, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T11:04:29", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "UNH270617C00160000", "bid": 247.8, "bid_size": 156.0, "ask": 254.4, "ask_size": 80.0, "iv": 0.6369, "open_interest": 86.0, "volume": 2.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0379, "theta": 0.0, "rho": 0.4172, "theo": 250.2459, "change": 6.125, "open": 248.75, "high": 248.75, "low": 248.75, "tick": "no_change", "last_trade_price": 248.75, "last_trade_time": "2026-11-04T12:28:13", "percent_change": 2.52447, "prev_day_close": 242.625}, {"option": "UNH270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 544.0, "iv": 0.5308, "open_interest": 492.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0542, "theta": -0.0059, "rho": -0.0158, "theo": 0.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:14:06", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "UNH270617C00165000", "bid": 243.95, "bid_size": 89.0, "ask": 247.95, "ask_size": 255.0, "iv": 0.593, "open_interest": 171.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0556, "theta": 0.0, "rho": 0.8467, "theo": 245.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.11, "last_trade_time": "2026-10-30T10:32:39", "percent_change": 0.0, "prev_day_close": 238.099998474121}, {"option": "UNH270617P00165000", "bid": 0.15, "bid_size": 23.0, "ask": 0.81, "ask_size": 665.0, "iv": 0.5328, "open_interest": 169.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0598, "theta": -0.0064, "rho": -0.0176, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T14:20:13", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "UNH270617C00170000", "bid": 238.85, "bid_size": 153.0, "ask": 244.5, "ask_size": 254.0, "iv": 0.6214, "open_interest": 177.0, "volume": 6.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0655, "theta": 0.0, "rho": 1.0151, "theo": 240.5246, "change": 12.65, "open": 246.0, "high": 246.0, "low": 246.0, "tick": "no_change", "last_trade_price": 246.0, "last_trade_time": "2026-11-04T15:26:33", "percent_change": 5.42104, "prev_day_close": 233.349998474121}, {"option": "UNH270617P00170000", "bid": 0.05, "bid_size": 356.0, "ask": 0.83, "ask_size": 670.0, "iv": 0.5108, "open_interest": 144.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.0659, "theta": -0.007, "rho": -0.0197, "theo": 0.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T11:23:28", "percent_change": 0.0, "prev_day_close": 0.38000001385808}, {"option": "UNH270617C00175000", "bid": 233.05, "bid_size": 118.0, "ask": 239.55, "ask_size": 145.0, "iv": 0.5636, "open_interest": 59.0, "volume": 2.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0723, "theta": 0.0, "rho": 1.0429, "theo": 235.7178, "change": 5.955, "open": 234.42, "high": 234.58, "low": 234.42, "tick": "up", "last_trade_price": 234.58, "last_trade_time": "2026-11-04T12:27:50", "percent_change": 2.6047, "prev_day_close": 228.625}, {"option": "UNH270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 561.0, "iv": 0.5101, "open_interest": 65.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.073, "theta": -0.0076, "rho": -0.022, "theo": 0.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T12:39:31", "percent_change": 0.0, "prev_day_close": 0.440000012516975}, {"option": "UNH270617C00180000", "bid": 229.55, "bid_size": 17.0, "ask": 233.6, "ask_size": 123.0, "iv": 0.5574, "open_interest": 46.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0799, "theta": 0.0, "rho": 1.0703, "theo": 230.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 212.01, "last_trade_time": "2026-10-14T12:15:14", "percent_change": 0.0, "prev_day_close": 224.050003051758}, {"option": "UNH270617P00180000", "bid": 0.03, "bid_size": 466.0, "ask": 0.97, "ask_size": 556.0, "iv": 0.4889, "open_interest": 231.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.081, "theta": -0.0083, "rho": -0.0248, "theo": 0.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-19T11:54:40", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "UNH270617C00185000", "bid": 223.25, "bid_size": 81.0, "ask": 229.95, "ask_size": 81.0, "iv": 0.5314, "open_interest": 35.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0002, "vega": 0.0882, "theta": 0.0, "rho": 1.0973, "theo": 226.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.39, "last_trade_time": "2026-10-15T13:06:24", "percent_change": 0.0, "prev_day_close": 219.325004577637}, {"option": "UNH270617P00185000", "bid": 0.1, "bid_size": 434.0, "ask": 0.73, "ask_size": 124.0, "iv": 0.4623, "open_interest": 91.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0002, "vega": 0.0891, "theta": -0.009, "rho": -0.0275, "theo": 0.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T11:06:24", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "UNH270617C00190000", "bid": 218.4, "bid_size": 85.0, "ask": 223.95, "ask_size": 4.0, "iv": 0.5413, "open_interest": 62.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0002, "vega": 0.0972, "theta": 0.0, "rho": 1.124, "theo": 221.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-10-30T10:35:49", "percent_change": 0.0, "prev_day_close": 214.675003051758}, {"option": "UNH270617P00190000", "bid": 0.01, "bid_size": 524.0, "ask": 1.12, "ask_size": 445.0, "iv": 0.4677, "open_interest": 154.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0002, "vega": 0.0981, "theta": -0.0098, "rho": -0.0308, "theo": 0.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-16T12:31:39", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "UNH270617C00195000", "bid": 215.2, "bid_size": 26.0, "ask": 220.5, "ask_size": 252.0, "iv": 0.5604, "open_interest": 136.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0002, "vega": 0.1071, "theta": 0.0, "rho": 1.1504, "theo": 216.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.0, "last_trade_time": "2026-09-21T13:26:20", "percent_change": 0.0, "prev_day_close": 209.224998474121}, {"option": "UNH270617P00195000", "bid": 0.38, "bid_size": 238.0, "ask": 0.79, "ask_size": 130.0, "iv": 0.4558, "open_interest": 373.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.1079, "theta": -0.0107, "rho": -0.0344, "theo": 0.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-03T10:49:38", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "UNH270617C00200000", "bid": 209.4, "bid_size": 183.0, "ask": 215.7, "ask_size": 255.0, "iv": 0.5193, "open_interest": 401.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.1179, "theta": 0.0, "rho": 1.1763, "theo": 211.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 209.25, "last_trade_time": "2026-10-30T12:38:48", "percent_change": 0.0, "prev_day_close": 205.099998474121}, {"option": "UNH270617P00200000", "bid": 0.46, "bid_size": 304.0, "ask": 0.87, "ask_size": 165.0, "iv": 0.4502, "open_interest": 1782.0, "volume": 2.0, "delta": -0.0144, "gamma": 0.0002, "vega": 0.1196, "theta": -0.0116, "rho": -0.0384, "theo": 0.8239, "change": -0.185, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T15:09:51", "percent_change": -22.4242, "prev_day_close": 0.824999988079071}, {"option": "UNH270617C00210000", "bid": 200.8, "bid_size": 62.0, "ask": 205.7, "ask_size": 238.0, "iv": 0.5102, "open_interest": 284.0, "volume": 1.0, "delta": 0.9833, "gamma": 0.0003, "vega": 0.1426, "theta": 0.0, "rho": 1.2265, "theo": 202.2837, "change": 7.505, "open": 202.08, "high": 202.08, "low": 202.08, "tick": "up", "last_trade_price": 202.08, "last_trade_time": "2026-11-04T13:22:28", "percent_change": 3.85713, "prev_day_close": 194.574996948242}, {"option": "UNH270617P00210000", "bid": 0.63, "bid_size": 341.0, "ask": 1.12, "ask_size": 147.0, "iv": 0.4413, "open_interest": 669.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0003, "vega": 0.144, "theta": -0.0138, "rho": -0.0479, "theo": 1.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "UNH270617C00220000", "bid": 191.15, "bid_size": 74.0, "ask": 196.5, "ask_size": 246.0, "iv": 0.4926, "open_interest": 268.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0004, "vega": 0.1713, "theta": 0.0, "rho": 1.2745, "theo": 192.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.1, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 185.400001525879}, {"option": "UNH270617P00220000", "bid": 0.79, "bid_size": 455.0, "ask": 1.51, "ask_size": 221.0, "iv": 0.4334, "open_interest": 351.0, "volume": 2.0, "delta": -0.0225, "gamma": 0.0004, "vega": 0.1737, "theta": -0.0162, "rho": -0.0595, "theo": 1.289, "change": -0.215, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T15:09:51", "percent_change": -16.2264, "prev_day_close": 1.32499998807907}, {"option": "UNH270617C00230000", "bid": 182.05, "bid_size": 44.0, "ask": 185.9, "ask_size": 332.0, "iv": 0.457, "open_interest": 212.0, "volume": 3.0, "delta": 0.9737, "gamma": 0.0005, "vega": 0.2049, "theta": 0.0, "rho": 1.3196, "theo": 183.4323, "change": 8.095, "open": 184.0, "high": 184.12, "low": 184.0, "tick": "up", "last_trade_price": 184.12, "last_trade_time": "2026-11-04T15:55:20", "percent_change": 4.59878, "prev_day_close": 176.025001525879}, {"option": "UNH270617P00230000", "bid": 1.08, "bid_size": 456.0, "ask": 1.74, "ask_size": 97.0, "iv": 0.4214, "open_interest": 771.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0005, "vega": 0.2071, "theta": -0.019, "rho": -0.0736, "theo": 1.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-02T14:16:18", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "UNH270617C00240000", "bid": 172.3, "bid_size": 82.0, "ask": 176.5, "ask_size": 285.0, "iv": 0.4341, "open_interest": 342.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0006, "vega": 0.243, "theta": 0.0, "rho": 1.3617, "theo": 174.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.38, "last_trade_time": "2026-11-02T10:19:18", "percent_change": 0.0, "prev_day_close": 166.125}, {"option": "UNH270617P00240000", "bid": 1.61, "bid_size": 203.0, "ask": 2.23, "ask_size": 129.0, "iv": 0.4187, "open_interest": 1846.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0006, "vega": 0.2466, "theta": -0.0221, "rho": -0.0906, "theo": 2.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-03T09:30:40", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "UNH270617C00250000", "bid": 162.25, "bid_size": 299.0, "ask": 167.3, "ask_size": 101.0, "iv": 0.4393, "open_interest": 5496.0, "volume": 3.0, "delta": 0.9597, "gamma": 0.0007, "vega": 0.2869, "theta": -0.0028, "rho": 1.3998, "theo": 164.872, "change": -0.15, "open": 157.3, "high": 157.3, "low": 157.3, "tick": "up", "last_trade_price": 157.3, "last_trade_time": "2026-11-04T10:07:28", "percent_change": -0.0952664, "prev_day_close": 157.449996948242}, {"option": "UNH270617P00250000", "bid": 1.98, "bid_size": 388.0, "ask": 2.54, "ask_size": 54.0, "iv": 0.4052, "open_interest": 1509.0, "volume": 1.0, "delta": -0.0422, "gamma": 0.0007, "vega": 0.2902, "theta": -0.0257, "rho": -0.1108, "theo": 2.4846, "change": -0.39, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T12:33:13", "percent_change": -13.5889, "prev_day_close": 2.87000000476837}, {"option": "UNH270617C00260000", "bid": 154.35, "bid_size": 29.0, "ask": 159.85, "ask_size": 344.0, "iv": 0.4429, "open_interest": 570.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0008, "vega": 0.3355, "theta": -0.0079, "rho": 1.4341, "theo": 155.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.7, "last_trade_time": "2026-10-23T11:27:00", "percent_change": 0.0, "prev_day_close": 147.775001525879}, {"option": "UNH270617P00260000", "bid": 2.71, "bid_size": 67.0, "ask": 3.2, "ask_size": 137.0, "iv": 0.4015, "open_interest": 1945.0, "volume": 1.0, "delta": -0.0514, "gamma": 0.0008, "vega": 0.3408, "theta": -0.0295, "rho": -0.1347, "theo": 3.0692, "change": -0.54, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-04T12:34:26", "percent_change": -15.4286, "prev_day_close": 3.5}, {"option": "UNH270617C00270000", "bid": 142.7, "bid_size": 328.0, "ask": 149.2, "ask_size": 297.0, "iv": 0.3759, "open_interest": 578.0, "volume": 1.0, "delta": 0.94, "gamma": 0.001, "vega": 0.3901, "theta": -0.0134, "rho": 1.4631, "theo": 146.7221, "change": -3.175, "open": 136.5, "high": 136.5, "low": 136.5, "tick": "down", "last_trade_price": 136.5, "last_trade_time": "2026-11-04T09:57:34", "percent_change": -2.27314, "prev_day_close": 139.675003051758}, {"option": "UNH270617P00270000", "bid": 3.2, "bid_size": 249.0, "ask": 4.0, "ask_size": 85.0, "iv": 0.3926, "open_interest": 1565.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.001, "vega": 0.395, "theta": -0.0338, "rho": -0.163, "theo": 3.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T12:27:30", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "UNH270617C00280000", "bid": 136.4, "bid_size": 41.0, "ask": 141.5, "ask_size": 404.0, "iv": 0.414, "open_interest": 908.0, "volume": 1.0, "delta": 0.9275, "gamma": 0.0011, "vega": 0.4491, "theta": -0.0191, "rho": 1.4873, "theo": 137.8484, "change": 7.975, "open": 138.15, "high": 138.15, "low": 138.15, "tick": "up", "last_trade_price": 138.15, "last_trade_time": "2026-11-04T13:22:28", "percent_change": 6.12637, "prev_day_close": 130.174999237061}, {"option": "UNH270617P00280000", "bid": 4.1, "bid_size": 264.0, "ask": 5.05, "ask_size": 127.0, "iv": 0.3889, "open_interest": 647.0, "volume": 4.0, "delta": -0.0751, "gamma": 0.0012, "vega": 0.457, "theta": -0.0384, "rho": -0.1961, "theo": 4.6324, "change": -0.85, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T13:53:09", "percent_change": -16.0377, "prev_day_close": 5.29999995231628}, {"option": "UNH270617C00290000", "bid": 127.7, "bid_size": 30.0, "ask": 133.2, "ask_size": 328.0, "iv": 0.4084, "open_interest": 1107.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0013, "vega": 0.5137, "theta": -0.0252, "rho": 1.5048, "theo": 129.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.43, "last_trade_time": "2026-11-03T11:34:26", "percent_change": 0.0, "prev_day_close": 122.324996948242}, {"option": "UNH270617P00290000", "bid": 5.4, "bid_size": 14.0, "ask": 5.95, "ask_size": 155.0, "iv": 0.3839, "open_interest": 2073.0, "volume": 2.0, "delta": -0.0899, "gamma": 0.0013, "vega": 0.5208, "theta": -0.0433, "rho": -0.2333, "theo": 5.6578, "change": -0.85, "open": 6.9, "high": 6.9, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-04T12:12:47", "percent_change": -13.0769, "prev_day_close": 6.5}, {"option": "UNH270617C00300000", "bid": 118.9, "bid_size": 66.0, "ask": 124.3, "ask_size": 390.0, "iv": 0.3942, "open_interest": 2403.0, "volume": 14.0, "delta": 0.8966, "gamma": 0.0015, "vega": 0.5819, "theta": -0.0315, "rho": 1.5164, "theo": 120.6199, "change": 11.175, "open": 117.0, "high": 124.3, "low": 117.0, "tick": "up", "last_trade_price": 124.3, "last_trade_time": "2026-11-04T14:37:15", "percent_change": 9.87845, "prev_day_close": 113.125}, {"option": "UNH270617P00300000", "bid": 6.1, "bid_size": 323.0, "ask": 7.35, "ask_size": 57.0, "iv": 0.3749, "open_interest": 2284.0, "volume": 13.0, "delta": -0.1069, "gamma": 0.0016, "vega": 0.5927, "theta": -0.0485, "rho": -0.2764, "theo": 6.8749, "change": -1.4, "open": 7.74, "high": 7.74, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:46:36", "percent_change": -17.7215, "prev_day_close": 7.89999985694885}, {"option": "UNH270617C00310000", "bid": 110.6, "bid_size": 66.0, "ask": 116.3, "ask_size": 359.0, "iv": 0.3892, "open_interest": 733.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0017, "vega": 0.654, "theta": -0.0379, "rho": 1.5203, "theo": 112.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-10-23T10:21:09", "percent_change": 0.0, "prev_day_close": 105.474998474121}, {"option": "UNH270617P00310000", "bid": 7.4, "bid_size": 393.0, "ask": 8.85, "ask_size": 109.0, "iv": 0.369, "open_interest": 1173.0, "volume": 12.0, "delta": -0.1263, "gamma": 0.0018, "vega": 0.6629, "theta": -0.0538, "rho": -0.3245, "theo": 8.3208, "change": -1.2, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T13:55:25", "percent_change": -12.9032, "prev_day_close": 9.2999997138977}, {"option": "UNH270617C00320000", "bid": 102.3, "bid_size": 135.0, "ask": 108.2, "ask_size": 410.0, "iv": 0.3806, "open_interest": 1444.0, "volume": 1.0, "delta": 0.8567, "gamma": 0.0019, "vega": 0.7279, "theta": -0.0445, "rho": 1.5174, "theo": 104.2613, "change": -3.075, "open": 94.25, "high": 94.25, "low": 94.25, "tick": "down", "last_trade_price": 94.25, "last_trade_time": "2026-11-04T09:57:45", "percent_change": -3.15952, "prev_day_close": 97.3250007629394}, {"option": "UNH270617P00320000", "bid": 9.45, "bid_size": 273.0, "ask": 10.35, "ask_size": 33.0, "iv": 0.3654, "open_interest": 1232.0, "volume": 1.0, "delta": -0.1481, "gamma": 0.002, "vega": 0.7399, "theta": -0.0593, "rho": -0.3797, "theo": 10.0169, "change": -1.175, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T11:57:33", "percent_change": -10.2397, "prev_day_close": 11.4750003814697}, {"option": "UNH270617C00330000", "bid": 94.85, "bid_size": 89.0, "ask": 100.05, "ask_size": 377.0, "iv": 0.3746, "open_interest": 1348.0, "volume": 4.0, "delta": 0.8333, "gamma": 0.0022, "vega": 0.8029, "theta": -0.0509, "rho": 1.5062, "theo": 96.4769, "change": 5.795, "open": 95.92, "high": 95.92, "low": 95.92, "tick": "no_change", "last_trade_price": 95.92, "last_trade_time": "2026-11-04T12:32:21", "percent_change": 6.42996, "prev_day_close": 90.125}, {"option": "UNH270617P00330000", "bid": 11.3, "bid_size": 257.0, "ask": 12.4, "ask_size": 32.0, "iv": 0.3607, "open_interest": 2038.0, "volume": 5.0, "delta": -0.1724, "gamma": 0.0022, "vega": 0.8129, "theta": -0.0648, "rho": -0.4379, "theo": 11.9962, "change": -1.45, "open": 12.2, "high": 12.35, "low": 11.95, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-04T13:41:26", "percent_change": -10.7407, "prev_day_close": 13.5}, {"option": "UNH270617C00340000", "bid": 87.15, "bid_size": 286.0, "ask": 92.75, "ask_size": 422.0, "iv": 0.3695, "open_interest": 913.0, "volume": 3.0, "delta": 0.8076, "gamma": 0.0024, "vega": 0.877, "theta": -0.0573, "rho": 1.4879, "theo": 88.9867, "change": 10.97, "open": 80.5, "high": 93.17, "low": 80.5, "tick": "up", "last_trade_price": 93.17, "last_trade_time": "2026-11-04T15:44:12", "percent_change": 13.3455, "prev_day_close": 82.2000007629394}, {"option": "UNH270617P00340000", "bid": 12.95, "bid_size": 429.0, "ask": 15.2, "ask_size": 240.0, "iv": 0.3562, "open_interest": 1629.0, "volume": 15.0, "delta": -0.1991, "gamma": 0.0025, "vega": 0.8892, "theta": -0.0701, "rho": -0.5032, "theo": 14.2817, "change": -2.425, "open": 16.4, "high": 16.4, "low": 13.4, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-11-04T15:09:22", "percent_change": -15.18, "prev_day_close": 15.9750003814697}, {"option": "UNH270617C00350000", "bid": 80.7, "bid_size": 21.0, "ask": 85.55, "ask_size": 382.0, "iv": 0.3687, "open_interest": 1380.0, "volume": 13.0, "delta": 0.7797, "gamma": 0.0026, "vega": 0.9486, "theta": -0.0633, "rho": 1.4618, "theo": 81.8131, "change": 0.65, "open": 76.5, "high": 76.7, "low": 76.5, "tick": "down", "last_trade_price": 76.6, "last_trade_time": "2026-11-04T11:05:33", "percent_change": 0.855825, "prev_day_close": 75.9500007629394}, {"option": "UNH270617P00350000", "bid": 16.1, "bid_size": 300.0, "ask": 17.45, "ask_size": 103.0, "iv": 0.3536, "open_interest": 2665.0, "volume": 34.0, "delta": -0.228, "gamma": 0.0027, "vega": 0.9596, "theta": -0.0751, "rho": -0.5714, "theo": 16.8925, "change": -2.325, "open": 21.85, "high": 21.85, "low": 16.65, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-11-04T13:29:23", "percent_change": -12.253, "prev_day_close": 18.9749994277954}, {"option": "UNH270617C00360000", "bid": 73.85, "bid_size": 49.0, "ask": 78.1, "ask_size": 349.0, "iv": 0.3614, "open_interest": 2015.0, "volume": 5.0, "delta": 0.7499, "gamma": 0.0028, "vega": 1.0162, "theta": -0.069, "rho": 1.4288, "theo": 74.9678, "change": 4.02, "open": 66.9, "high": 73.47, "low": 66.9, "tick": "up", "last_trade_price": 73.47, "last_trade_time": "2026-11-04T12:14:04", "percent_change": 5.78834, "prev_day_close": 69.4500007629394}, {"option": "UNH270617P00360000", "bid": 19.2, "bid_size": 78.0, "ask": 20.4, "ask_size": 64.0, "iv": 0.351, "open_interest": 1666.0, "volume": 24.0, "delta": -0.2591, "gamma": 0.003, "vega": 1.0282, "theta": -0.0798, "rho": -0.6459, "theo": 19.8508, "change": -3.3, "open": 21.95, "high": 22.4, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-04T14:13:57", "percent_change": -14.8649, "prev_day_close": 22.1999998092651}, {"option": "UNH270617C00370000", "bid": 67.35, "bid_size": 61.0, "ask": 71.2, "ask_size": 344.0, "iv": 0.3559, "open_interest": 1297.0, "volume": 6.0, "delta": 0.7183, "gamma": 0.003, "vega": 1.0778, "theta": -0.0741, "rho": 1.3894, "theo": 68.4651, "change": 7.2, "open": 62.17, "high": 70.28, "low": 62.17, "tick": "down", "last_trade_price": 70.15, "last_trade_time": "2026-11-04T14:31:01", "percent_change": 11.4376, "prev_day_close": 62.9500007629394}, {"option": "UNH270617P00370000", "bid": 22.1, "bid_size": 299.0, "ask": 23.8, "ask_size": 69.0, "iv": 0.3465, "open_interest": 941.0, "volume": 15.0, "delta": -0.2921, "gamma": 0.0032, "vega": 1.0883, "theta": -0.0838, "rho": -0.7196, "theo": 23.1604, "change": -3.7, "open": 26.35, "high": 26.45, "low": 22.1, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-11-04T14:54:35", "percent_change": -14.3411, "prev_day_close": 25.7999992370605}, {"option": "UNH270617C00380000", "bid": 60.85, "bid_size": 94.0, "ask": 65.85, "ask_size": 369.0, "iv": 0.3547, "open_interest": 1341.0, "volume": 5.0, "delta": 0.6853, "gamma": 0.0032, "vega": 1.1328, "theta": -0.0785, "rho": 1.3435, "theo": 62.31, "change": 8.07, "open": 61.73, "high": 65.17, "low": 61.73, "tick": "up", "last_trade_price": 65.17, "last_trade_time": "2026-11-04T15:17:38", "percent_change": 14.1331, "prev_day_close": 57.1000003814697}, {"option": "UNH270617P00380000", "bid": 24.55, "bid_size": 435.0, "ask": 27.5, "ask_size": 25.0, "iv": 0.3383, "open_interest": 1634.0, "volume": 5.0, "delta": -0.3266, "gamma": 0.0034, "vega": 1.1422, "theta": -0.0873, "rho": -0.8002, "theo": 26.8416, "change": -3.475, "open": 30.15, "high": 30.15, "low": 26.3, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-11-04T14:24:48", "percent_change": -11.6709, "prev_day_close": 29.7749996185303}, {"option": "UNH270617C00390000", "bid": 55.55, "bid_size": 22.0, "ask": 60.0, "ask_size": 369.0, "iv": 0.3537, "open_interest": 885.0, "volume": 1.0, "delta": 0.6509, "gamma": 0.0034, "vega": 1.1792, "theta": -0.0823, "rho": 1.2928, "theo": 56.4891, "change": 3.995, "open": 55.67, "high": 55.67, "low": 55.67, "tick": "up", "last_trade_price": 55.67, "last_trade_time": "2026-11-04T13:17:50", "percent_change": 7.73101, "prev_day_close": 51.6749992370606}, {"option": "UNH270617P00390000", "bid": 29.45, "bid_size": 288.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.3393, "open_interest": 437.0, "volume": 6.0, "delta": -0.3626, "gamma": 0.0036, "vega": 1.1859, "theta": -0.09, "rho": -0.8778, "theo": 30.8905, "change": -4.72, "open": 33.85, "high": 33.85, "low": 29.43, "tick": "down", "last_trade_price": 29.43, "last_trade_time": "2026-11-04T15:21:22", "percent_change": -13.8214, "prev_day_close": 34.1499996185303}, {"option": "UNH270617C00400000", "bid": 49.8, "bid_size": 215.0, "ask": 53.0, "ask_size": 262.0, "iv": 0.343, "open_interest": 8805.0, "volume": 40.0, "delta": 0.6158, "gamma": 0.0035, "vega": 1.2167, "theta": -0.0853, "rho": 1.2368, "theo": 51.0546, "change": 8.475, "open": 42.0, "high": 55.05, "low": 42.0, "tick": "up", "last_trade_price": 55.05, "last_trade_time": "2026-11-04T15:37:07", "percent_change": 18.1965, "prev_day_close": 46.5750007629394}, {"option": "UNH270617P00400000", "bid": 33.45, "bid_size": 372.0, "ask": 36.15, "ask_size": 36.0, "iv": 0.3359, "open_interest": 1691.0, "volume": 1.0, "delta": -0.3995, "gamma": 0.0037, "vega": 1.2203, "theta": -0.0919, "rho": -0.9553, "theo": 35.3282, "change": -2.075, "open": 37.35, "high": 37.35, "low": 37.35, "tick": "down", "last_trade_price": 37.35, "last_trade_time": "2026-11-04T11:23:32", "percent_change": -5.26316, "prev_day_close": 39.4250011444092}, {"option": "UNH270617C00410000", "bid": 45.15, "bid_size": 31.0, "ask": 48.35, "ask_size": 372.0, "iv": 0.3439, "open_interest": 901.0, "volume": 32.0, "delta": 0.58, "gamma": 0.0036, "vega": 1.2443, "theta": -0.0874, "rho": 1.1782, "theo": 45.9897, "change": 4.65, "open": 37.94, "high": 46.5, "low": 37.94, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-11-04T13:56:11", "percent_change": 11.1111, "prev_day_close": 41.8500003814697}, {"option": "UNH270617P00410000", "bid": 37.1, "bid_size": 331.0, "ask": 41.15, "ask_size": 85.0, "iv": 0.3296, "open_interest": 343.0, "volume": 1.0, "delta": -0.4372, "gamma": 0.0038, "vega": 1.2432, "theta": -0.093, "rho": -1.0306, "theo": 40.1476, "change": 1.25, "open": 45.4, "high": 45.4, "low": 45.4, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-11-04T10:28:07", "percent_change": 2.83126, "prev_day_close": 44.1499996185303}, {"option": "UNH270617C00420000", "bid": 40.25, "bid_size": 131.0, "ask": 44.0, "ask_size": 461.0, "iv": 0.3422, "open_interest": 1642.0, "volume": 17.0, "delta": 0.544, "gamma": 0.0037, "vega": 1.2618, "theta": -0.0888, "rho": 1.1154, "theo": 41.2936, "change": 7.2, "open": 35.8, "high": 44.55, "low": 35.8, "tick": "up", "last_trade_price": 44.55, "last_trade_time": "2026-11-04T15:39:11", "percent_change": 19.2771, "prev_day_close": 37.3499984741211}, {"option": "UNH270617P00420000", "bid": 44.0, "bid_size": 252.0, "ask": 46.3, "ask_size": 30.0, "iv": 0.3339, "open_interest": 367.0, "volume": 5.0, "delta": -0.4753, "gamma": 0.0039, "vega": 1.2553, "theta": -0.0934, "rho": -1.1029, "theo": 45.365, "change": -4.9, "open": 44.75, "high": 44.75, "low": 44.75, "tick": "down", "last_trade_price": 44.75, "last_trade_time": "2026-11-04T13:56:39", "percent_change": -9.86909, "prev_day_close": 49.6500015258789}, {"option": "UNH270617C00430000", "bid": 36.3, "bid_size": 17.0, "ask": 39.95, "ask_size": 438.0, "iv": 0.3428, "open_interest": 924.0, "volume": 3.0, "delta": 0.5081, "gamma": 0.0038, "vega": 1.2691, "theta": -0.0893, "rho": 1.0518, "theo": 36.9665, "change": 4.75, "open": 29.95, "high": 38.25, "low": 29.95, "tick": "up", "last_trade_price": 38.25, "last_trade_time": "2026-11-04T14:34:54", "percent_change": 14.1791, "prev_day_close": 33.5}, {"option": "UNH270617P00430000", "bid": 49.2, "bid_size": 229.0, "ask": 52.35, "ask_size": 56.0, "iv": 0.3322, "open_interest": 376.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.004, "vega": 1.2555, "theta": -0.093, "rho": -1.1701, "theo": 50.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.55, "last_trade_time": "2026-11-03T15:48:11", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "UNH270617C00440000", "bid": 32.05, "bid_size": 59.0, "ask": 35.25, "ask_size": 422.0, "iv": 0.3371, "open_interest": 1020.0, "volume": 3.0, "delta": 0.4726, "gamma": 0.0038, "vega": 1.2663, "theta": -0.0891, "rho": 0.9858, "theo": 32.9975, "change": 4.625, "open": 32.55, "high": 34.4, "low": 32.55, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-11-04T15:26:44", "percent_change": 15.5332, "prev_day_close": 29.7749996185303}, {"option": "UNH270617P00440000", "bid": 54.85, "bid_size": 230.0, "ask": 58.2, "ask_size": 33.0, "iv": 0.3285, "open_interest": 244.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.004, "vega": 1.2446, "theta": -0.0919, "rho": -1.2269, "theo": 56.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.6, "last_trade_time": "2026-10-30T15:27:15", "percent_change": 0.0, "prev_day_close": 61.875}, {"option": "UNH270617C00450000", "bid": 28.2, "bid_size": 196.0, "ask": 31.65, "ask_size": 457.0, "iv": 0.3348, "open_interest": 3112.0, "volume": 9.0, "delta": 0.4379, "gamma": 0.0037, "vega": 1.2542, "theta": -0.0882, "rho": 0.9207, "theo": 29.3759, "change": 6.08, "open": 24.64, "high": 32.38, "low": 24.57, "tick": "up", "last_trade_price": 32.38, "last_trade_time": "2026-11-04T15:31:05", "percent_change": 23.1179, "prev_day_close": 26.2999992370605}, {"option": "UNH270617P00450000", "bid": 59.85, "bid_size": 259.0, "ask": 64.45, "ask_size": 18.0, "iv": 0.3208, "open_interest": 279.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.004, "vega": 1.2223, "theta": -0.0902, "rho": -1.2693, "theo": 63.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.1, "last_trade_time": "2026-10-30T15:22:27", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "UNH270617C00460000", "bid": 24.95, "bid_size": 230.0, "ask": 28.35, "ask_size": 477.0, "iv": 0.3336, "open_interest": 1876.0, "volume": 15.0, "delta": 0.4041, "gamma": 0.0037, "vega": 1.233, "theta": -0.0867, "rho": 0.855, "theo": 26.0815, "change": 4.255, "open": 22.29, "high": 27.97, "low": 22.29, "tick": "down", "last_trade_price": 27.33, "last_trade_time": "2026-11-04T15:49:35", "percent_change": 18.4399, "prev_day_close": 23.0749998092651}, {"option": "UNH270617P00460000", "bid": 66.7, "bid_size": 270.0, "ask": 71.45, "ask_size": 73.0, "iv": 0.3211, "open_interest": 359.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.004, "vega": 1.1895, "theta": -0.088, "rho": -1.3111, "theo": 70.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-10-28T15:02:08", "percent_change": 0.0, "prev_day_close": 75.1749992370606}, {"option": "UNH270617C00470000", "bid": 22.05, "bid_size": 155.0, "ask": 24.9, "ask_size": 429.0, "iv": 0.3309, "open_interest": 1012.0, "volume": 11.0, "delta": 0.3715, "gamma": 0.0036, "vega": 1.2042, "theta": -0.0845, "rho": 0.7914, "theo": 23.0984, "change": 3.625, "open": 17.05, "high": 23.55, "low": 17.05, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-11-04T13:56:41", "percent_change": 18.1932, "prev_day_close": 19.9250001907349}, {"option": "UNH270617P00470000", "bid": 73.25, "bid_size": 289.0, "ask": 78.35, "ask_size": 40.0, "iv": 0.3166, "open_interest": 139.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.004, "vega": 1.1466, "theta": -0.0853, "rho": -1.3239, "theo": 77.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-10-26T10:38:01", "percent_change": 0.0, "prev_day_close": 82.5749969482422}, {"option": "UNH270617C00480000", "bid": 19.35, "bid_size": 233.0, "ask": 22.0, "ask_size": 384.0, "iv": 0.329, "open_interest": 831.0, "volume": 11.0, "delta": 0.3404, "gamma": 0.0035, "vega": 1.1682, "theta": -0.0819, "rho": 0.729, "theo": 20.4042, "change": 3.05, "open": 19.55, "high": 21.35, "low": 19.55, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-11-04T14:25:03", "percent_change": 16.8508, "prev_day_close": 18.0999994277954}, {"option": "UNH270617P00480000", "bid": 80.9, "bid_size": 258.0, "ask": 86.4, "ask_size": 183.0, "iv": 0.3193, "open_interest": 147.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0039, "vega": 1.0945, "theta": -0.082, "rho": -1.337, "theo": 84.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.25, "last_trade_time": "2026-11-03T15:49:26", "percent_change": 0.0, "prev_day_close": 90.5500030517578}, {"option": "UNH270617C00490000", "bid": 17.6, "bid_size": 49.0, "ask": 19.1, "ask_size": 257.0, "iv": 0.3289, "open_interest": 794.0, "volume": 6.0, "delta": 0.3107, "gamma": 0.0034, "vega": 1.1262, "theta": -0.0788, "rho": 0.669, "theo": 17.9837, "change": 3.125, "open": 15.0, "high": 19.1, "low": 15.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-04T14:52:04", "percent_change": 19.5618, "prev_day_close": 15.9749999046326}, {"option": "UNH270617P00490000", "bid": 89.4, "bid_size": 253.0, "ask": 93.2, "ask_size": 22.0, "iv": 0.3174, "open_interest": 53.0, "volume": 0.0, "delta": -0.729, "gamma": 0.0038, "vega": 1.0331, "theta": -0.0783, "rho": -1.3205, "theo": 92.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.15, "last_trade_time": "2026-11-03T15:49:26", "percent_change": 0.0, "prev_day_close": 98.2999992370606}, {"option": "UNH270617C00500000", "bid": 15.5, "bid_size": 32.0, "ask": 17.25, "ask_size": 368.0, "iv": 0.3299, "open_interest": 3661.0, "volume": 269.0, "delta": 0.2827, "gamma": 0.0033, "vega": 1.0798, "theta": -0.0753, "rho": 0.6118, "theo": 15.8155, "change": 2.8, "open": 11.0, "high": 17.66, "low": 11.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-04T15:47:41", "percent_change": 20.1439, "prev_day_close": 13.9000000953674}, {"option": "UNH270617P00500000", "bid": 98.0, "bid_size": 230.0, "ask": 101.8, "ask_size": 268.0, "iv": 0.3226, "open_interest": 26.0, "volume": 4.0, "delta": -0.7608, "gamma": 0.0037, "vega": 0.9656, "theta": -0.074, "rho": -1.3074, "theo": 100.0982, "change": -8.8, "open": 97.31, "high": 97.31, "low": 97.3, "tick": "down", "last_trade_price": 97.3, "last_trade_time": "2026-11-04T14:39:11", "percent_change": -8.29406, "prev_day_close": 106.099998474121}, {"option": "UNH270617C00510000", "bid": 12.7, "bid_size": 201.0, "ask": 16.1, "ask_size": 535.0, "iv": 0.329, "open_interest": 357.0, "volume": 4.0, "delta": 0.2565, "gamma": 0.0031, "vega": 1.0288, "theta": -0.0716, "rho": 0.557, "theo": 13.8854, "change": 1.575, "open": 13.35, "high": 13.95, "low": 13.1, "tick": "no_change", "last_trade_price": 13.95, "last_trade_time": "2026-11-04T12:36:33", "percent_change": 12.7273, "prev_day_close": 12.375}, {"option": "UNH270617P00510000", "bid": 104.35, "bid_size": 249.0, "ask": 109.75, "ask_size": 93.0, "iv": 0.3086, "open_interest": 5.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0035, "vega": 0.8907, "theta": -0.069, "rho": -1.257, "theo": 108.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.5, "last_trade_time": "2026-09-22T09:41:39", "percent_change": 0.0, "prev_day_close": 114.774997711182}, {"option": "UNH270617C00520000", "bid": 11.9, "bid_size": 25.0, "ask": 14.0, "ask_size": 600.0, "iv": 0.3313, "open_interest": 450.0, "volume": 49.0, "delta": 0.2321, "gamma": 0.003, "vega": 0.9764, "theta": -0.0678, "rho": 0.5064, "theo": 12.1731, "change": 2.425, "open": 8.9, "high": 12.95, "low": 8.7, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-04T14:15:00", "percent_change": 23.0404, "prev_day_close": 10.5250000953674}, {"option": "UNH270617P00520000", "bid": 112.9, "bid_size": 215.0, "ask": 118.3, "ask_size": 93.0, "iv": 0.307, "open_interest": 16.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0034, "vega": 0.8082, "theta": -0.0634, "rho": -1.2363, "theo": 116.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.18, "last_trade_time": "2026-10-23T10:14:18", "percent_change": 0.0, "prev_day_close": 123.650001525879}, {"option": "UNH270617C00530000", "bid": 10.4, "bid_size": 29.0, "ask": 11.6, "ask_size": 283.0, "iv": 0.3266, "open_interest": 462.0, "volume": 13.0, "delta": 0.2095, "gamma": 0.0028, "vega": 0.9213, "theta": -0.0639, "rho": 0.4581, "theo": 10.6622, "change": 2.15, "open": 7.6, "high": 11.45, "low": 7.6, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-04T14:32:44", "percent_change": 23.1183, "prev_day_close": 9.2999997138977}, {"option": "UNH270617P00530000", "bid": 121.6, "bid_size": 208.0, "ask": 127.15, "ask_size": 114.0, "iv": 0.305, "open_interest": 7.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0032, "vega": 0.7265, "theta": -0.0571, "rho": -1.1698, "theo": 125.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.52, "last_trade_time": "2026-10-30T14:09:38", "percent_change": 0.0, "prev_day_close": 132.349998474121}, {"option": "UNH270617C00540000", "bid": 8.95, "bid_size": 52.0, "ask": 10.75, "ask_size": 616.0, "iv": 0.3286, "open_interest": 379.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0026, "vega": 0.8666, "theta": -0.0599, "rho": 0.4145, "theo": 9.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-03T10:55:13", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "UNH270617P00540000", "bid": 130.55, "bid_size": 217.0, "ask": 136.3, "ask_size": 176.0, "iv": 0.304, "open_interest": 1.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0029, "vega": 0.6461, "theta": -0.0503, "rho": -1.0995, "theo": 134.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.05, "last_trade_time": "2026-10-20T09:55:04", "percent_change": 0.0, "prev_day_close": 141.400001525879}, {"option": "UNH270617C00550000", "bid": 7.75, "bid_size": 88.0, "ask": 8.85, "ask_size": 104.0, "iv": 0.3241, "open_interest": 847.0, "volume": 11.0, "delta": 0.1698, "gamma": 0.0024, "vega": 0.8117, "theta": -0.056, "rho": 0.3736, "theo": 8.1698, "change": 1.625, "open": 5.05, "high": 8.8, "low": 5.05, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T14:47:26", "percent_change": 22.6481, "prev_day_close": 7.17499995231628}, {"option": "UNH270617P00550000", "bid": 139.7, "bid_size": 198.0, "ask": 144.9, "ask_size": 58.0, "iv": 0.2946, "open_interest": 3.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0027, "vega": 0.5679, "theta": -0.043, "rho": -1.0315, "theo": 143.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.93, "last_trade_time": "2026-10-07T09:55:42", "percent_change": 0.0, "prev_day_close": 149.899993896484}, {"option": "UNH270617C00560000", "bid": 6.75, "bid_size": 49.0, "ask": 7.65, "ask_size": 19.0, "iv": 0.3232, "open_interest": 347.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0023, "vega": 0.7576, "theta": -0.0522, "rho": 0.3363, "theo": 7.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-03T11:18:34", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "UNH270617P00560000", "bid": 148.95, "bid_size": 127.0, "ask": 154.95, "ask_size": 128.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0024, "vega": 0.4902, "theta": -0.0354, "rho": -0.96, "theo": 152.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.54, "last_trade_time": "2026-10-05T11:23:44", "percent_change": 0.0, "prev_day_close": 159.300003051758}, {"option": "UNH270617C00570000", "bid": 5.7, "bid_size": 85.0, "ask": 6.85, "ask_size": 101.0, "iv": 0.3229, "open_interest": 310.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0021, "vega": 0.7059, "theta": -0.0486, "rho": 0.3028, "theo": 6.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-11-03T11:14:53", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UNH270617P00570000", "bid": 158.4, "bid_size": 178.0, "ask": 163.95, "ask_size": 85.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0021, "vega": 0.4231, "theta": -0.0277, "rho": -0.9106, "theo": 162.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.15, "last_trade_time": "2025-07-31T10:38:46", "percent_change": 0.0, "prev_day_close": 168.625}, {"option": "UNH270617C00580000", "bid": 4.95, "bid_size": 38.0, "ask": 6.4, "ask_size": 339.0, "iv": 0.326, "open_interest": 277.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.002, "vega": 0.6551, "theta": -0.0451, "rho": 0.2717, "theo": 5.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-30T15:16:23", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "UNH270617P00580000", "bid": 167.95, "bid_size": 110.0, "ask": 173.95, "ask_size": 131.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0019, "vega": 0.3549, "theta": -0.02, "rho": -0.8475, "theo": 171.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.44, "last_trade_time": "2026-08-26T09:49:11", "percent_change": 0.0, "prev_day_close": 178.275001525879}, {"option": "UNH270617C00590000", "bid": 4.05, "bid_size": 146.0, "ask": 5.7, "ask_size": 473.0, "iv": 0.3246, "open_interest": 146.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0018, "vega": 0.6072, "theta": -0.0417, "rho": 0.2442, "theo": 4.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-10-30T14:34:24", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "UNH270617P00590000", "bid": 177.6, "bid_size": 170.0, "ask": 183.2, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0016, "vega": 0.2944, "theta": -0.0125, "rho": -0.8033, "theo": 181.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.23, "last_trade_time": "2026-10-08T10:13:48", "percent_change": 0.0, "prev_day_close": 187.949996948242}, {"option": "UNH270617C00600000", "bid": 3.85, "bid_size": 88.0, "ask": 4.95, "ask_size": 425.0, "iv": 0.3274, "open_interest": 2404.0, "volume": 2.0, "delta": 0.0986, "gamma": 0.0017, "vega": 0.5621, "theta": -0.0386, "rho": 0.2192, "theo": 4.2269, "change": 0.625, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T13:27:50", "percent_change": 17.9856, "prev_day_close": 3.47500002384186}, {"option": "UNH270617P00600000", "bid": 186.95, "bid_size": 216.0, "ask": 192.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0014, "vega": 0.2474, "theta": -0.0054, "rho": -0.7627, "theo": 191.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.0, "last_trade_time": "2026-01-27T11:35:13", "percent_change": 0.0, "prev_day_close": 198.224998474121}, {"option": "UNH270617C00610000", "bid": 3.45, "bid_size": 39.0, "ask": 4.45, "ask_size": 455.0, "iv": 0.3295, "open_interest": 97.0, "volume": 1.0, "delta": 0.0884, "gamma": 0.0015, "vega": 0.5186, "theta": -0.0356, "rho": 0.1963, "theo": 3.7136, "change": 0.15, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T11:27:11", "percent_change": 4.7619, "prev_day_close": 3.15000009536743}, {"option": "UNH270617P00610000", "bid": 197.1, "bid_size": 113.0, "ask": 202.45, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0015, "vega": 0.1991, "theta": 0.0, "rho": -0.7239, "theo": 200.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.38, "last_trade_time": "2026-09-28T12:36:08", "percent_change": 0.0, "prev_day_close": 208.025001525879}, {"option": "UNH270617C00620000", "bid": 3.05, "bid_size": 37.0, "ask": 3.6, "ask_size": 97.0, "iv": 0.3269, "open_interest": 620.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0014, "vega": 0.4783, "theta": -0.0328, "rho": 0.1763, "theo": 3.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T09:44:40", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "UNH270617P00620000", "bid": 206.95, "bid_size": 95.0, "ask": 212.45, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0016, "vega": 0.1592, "theta": 0.0, "rho": -0.6723, "theo": 210.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 283.5, "last_trade_time": "2025-12-03T12:18:50", "percent_change": 0.0, "prev_day_close": 217.650001525879}, {"option": "UNH270617C00630000", "bid": 2.45, "bid_size": 44.0, "ask": 3.4, "ask_size": 219.0, "iv": 0.3276, "open_interest": 234.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0013, "vega": 0.4409, "theta": -0.0302, "rho": 0.1581, "theo": 2.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-10-26T11:56:38", "percent_change": 0.0, "prev_day_close": 2.58499991893768}, {"option": "UNH270617P00630000", "bid": 216.75, "bid_size": 81.0, "ask": 223.4, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0011, "vega": 0.0407, "theta": -0.0123, "rho": 0.0, "theo": 220.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.6, "last_trade_time": "2026-10-09T11:36:46", "percent_change": 0.0, "prev_day_close": 227.699996948242}, {"option": "UNH270617C00640000", "bid": 2.33, "bid_size": 32.0, "ask": 2.78, "ask_size": 105.0, "iv": 0.3279, "open_interest": 273.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0012, "vega": 0.4052, "theta": -0.0278, "rho": 0.1416, "theo": 2.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T10:32:16", "percent_change": 0.0, "prev_day_close": 2.18000000715256}, {"option": "UNH270617P00640000", "bid": 226.75, "bid_size": 85.0, "ask": 232.9, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0005, "vega": 0.0, "theta": -0.0424, "rho": 0.0, "theo": 230.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.724998474121}, {"option": "UNH270617C00650000", "bid": 2.03, "bid_size": 68.0, "ask": 2.42, "ask_size": 165.0, "iv": 0.328, "open_interest": 8733.0, "volume": 5.0, "delta": 0.0569, "gamma": 0.0011, "vega": 0.3724, "theta": -0.0256, "rho": 0.127, "theo": 2.2312, "change": 0.475, "open": 2.0, "high": 2.42, "low": 2.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-04T15:31:05", "percent_change": 24.4216, "prev_day_close": 1.94500005245209}, {"option": "UNH270617P00650000", "bid": 238.1, "bid_size": 82.0, "ask": 243.35, "ask_size": 96.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0612, "rho": 0.0, "theo": 240.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.73, "last_trade_time": "2026-09-10T15:26:56", "percent_change": 0.0, "prev_day_close": 248.275001525879}, {"option": "UNH270917C00130000", "bid": 275.0, "bid_size": 80.0, "ask": 285.0, "ask_size": 80.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.1239, "theo": 280.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.08, "last_trade_time": "2026-10-20T11:33:13", "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "UNH270917P00130000", "bid": 0.1, "bid_size": 56.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.5019, "open_interest": 49.0, "volume": 1.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0487, "theta": -0.0038, "rho": -0.0173, "theo": 0.2958, "change": 0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:30:08", "percent_change": 33.3333, "prev_day_close": 0.225000008940697}, {"option": "UNH270917C00135000", "bid": 271.0, "bid_size": 95.0, "ask": 280.0, "ask_size": 95.0, "iv": 0.6396, "open_interest": 12.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.1298, "theo": 275.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.78, "last_trade_time": "2026-10-15T13:08:48", "percent_change": 0.0, "prev_day_close": 268.0}, {"option": "UNH270917P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 386.0, "iv": 0.5293, "open_interest": 249.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0547, "theta": -0.0041, "rho": -0.0196, "theo": 0.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-06-08T09:52:55", "percent_change": 0.0, "prev_day_close": 0.344999996945262}, {"option": "UNH270917C00140000", "bid": 267.0, "bid_size": 81.0, "ask": 275.0, "ask_size": 82.0, "iv": 0.6564, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.011, "theta": 0.0, "rho": 0.1666, "theo": 270.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.21, "last_trade_time": "2026-09-28T12:36:20", "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "UNH270917P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 362.0, "iv": 0.5319, "open_interest": 104.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0607, "theta": -0.0045, "rho": -0.0221, "theo": 0.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-12T13:44:25", "percent_change": 0.0, "prev_day_close": 0.404999997466803}, {"option": "UNH270917C00145000", "bid": 262.0, "bid_size": 85.0, "ask": 270.0, "ask_size": 100.0, "iv": 0.6278, "open_interest": 22.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0228, "theta": 0.0, "rho": 0.2151, "theo": 265.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.96, "last_trade_time": "2026-10-15T13:09:02", "percent_change": 0.0, "prev_day_close": 257.75}, {"option": "UNH270917P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 386.0, "iv": 0.5197, "open_interest": 47.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0674, "theta": -0.005, "rho": -0.0249, "theo": 0.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-12T13:43:43", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "UNH270917C00150000", "bid": 257.0, "bid_size": 81.0, "ask": 265.0, "ask_size": 86.0, "iv": 0.5999, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0288, "theta": 0.0, "rho": 0.2596, "theo": 260.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.28, "last_trade_time": "2026-10-14T12:19:25", "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "UNH270917P00150000", "bid": 0.05, "bid_size": 380.0, "ask": 0.99, "ask_size": 337.0, "iv": 0.499, "open_interest": 167.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0747, "theta": -0.0054, "rho": -0.028, "theo": 0.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-04-07T09:46:12", "percent_change": 0.0, "prev_day_close": 0.529999986290932}, {"option": "UNH270917C00155000", "bid": 252.0, "bid_size": 81.0, "ask": 260.0, "ask_size": 81.0, "iv": 0.5722, "open_interest": 1.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0451, "theta": 0.0, "rho": 0.4317, "theo": 255.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 265.5, "last_trade_time": "2026-10-20T11:33:13", "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "UNH270917P00155000", "bid": 0.05, "bid_size": 328.0, "ask": 1.07, "ask_size": 350.0, "iv": 0.489, "open_interest": 16.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0832, "theta": -0.0059, "rho": -0.0315, "theo": 0.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-12T13:43:48", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "UNH270917C00160000", "bid": 247.0, "bid_size": 81.0, "ask": 255.0, "ask_size": 81.0, "iv": 0.5438, "open_interest": 3.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0677, "theta": 0.0, "rho": 0.9022, "theo": 250.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.05, "last_trade_time": "2026-10-20T11:33:08", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "UNH270917P00160000", "bid": 0.41, "bid_size": 34.0, "ask": 1.16, "ask_size": 506.0, "iv": 0.498, "open_interest": 65.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.0924, "theta": -0.0065, "rho": -0.0357, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T10:40:49", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "UNH270917C00165000", "bid": 242.0, "bid_size": 101.0, "ask": 250.0, "ask_size": 81.0, "iv": 0.5158, "open_interest": 23.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0865, "theta": 0.0, "rho": 1.0191, "theo": 245.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.48, "last_trade_time": "2026-10-20T11:33:03", "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "UNH270917P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 327.0, "iv": 0.463, "open_interest": 38.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.102, "theta": -0.0071, "rho": -0.04, "theo": 0.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-03-30T14:05:58", "percent_change": 0.0, "prev_day_close": 0.725000016391277}, {"option": "UNH270917C00170000", "bid": 237.0, "bid_size": 81.0, "ask": 246.0, "ask_size": 82.0, "iv": 0.5251, "open_interest": 3.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.0952, "theta": 0.0, "rho": 1.0425, "theo": 240.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.66, "last_trade_time": "2026-10-05T15:59:25", "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "UNH270917P00170000", "bid": 0.12, "bid_size": 409.0, "ask": 1.66, "ask_size": 376.0, "iv": 0.4779, "open_interest": 42.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.1125, "theta": -0.0078, "rho": -0.0448, "theo": 0.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-31T15:48:40", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "UNH270917C00175000", "bid": 232.0, "bid_size": 81.0, "ask": 241.0, "ask_size": 100.0, "iv": 0.4992, "open_interest": 22.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.1073, "theta": 0.0, "rho": 1.0864, "theo": 236.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.45, "last_trade_time": "2026-10-12T15:55:54", "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "UNH270917P00175000", "bid": 0.23, "bid_size": 384.0, "ask": 1.48, "ask_size": 346.0, "iv": 0.4609, "open_interest": 17.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.1242, "theta": -0.0085, "rho": -0.0503, "theo": 0.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-15T14:04:52", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "UNH270917C00180000", "bid": 227.0, "bid_size": 82.0, "ask": 236.0, "ask_size": 81.0, "iv": 0.4738, "open_interest": 7.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0002, "vega": 0.1133, "theta": 0.0, "rho": 1.1148, "theo": 231.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.0, "last_trade_time": "2026-10-07T09:52:25", "percent_change": 0.0, "prev_day_close": 224.0}, {"option": "UNH270917P00180000", "bid": 0.45, "bid_size": 500.0, "ask": 1.14, "ask_size": 43.0, "iv": 0.4422, "open_interest": 45.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0002, "vega": 0.1377, "theta": -0.0092, "rho": -0.0564, "theo": 0.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.739999987185001}, {"option": "UNH270917C00185000", "bid": 223.0, "bid_size": 81.0, "ask": 232.0, "ask_size": 103.0, "iv": 0.5091, "open_interest": 26.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0002, "vega": 0.133, "theta": 0.0, "rho": 1.1435, "theo": 226.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.29, "last_trade_time": "2026-10-15T13:08:24", "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "UNH270917P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 192.0, "iv": 0.4244, "open_interest": 30.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0002, "vega": 0.1511, "theta": -0.01, "rho": -0.0633, "theo": 1.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-30T13:34:12", "percent_change": 0.0, "prev_day_close": 1.34499996900558}, {"option": "UNH270917C00190000", "bid": 218.0, "bid_size": 81.0, "ask": 227.0, "ask_size": 89.0, "iv": 0.4864, "open_interest": 10.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0002, "vega": 0.1526, "theta": 0.0, "rho": 1.1847, "theo": 221.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.35, "last_trade_time": "2026-10-15T13:08:48", "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "UNH270917P00190000", "bid": 0.72, "bid_size": 385.0, "ask": 1.6, "ask_size": 207.0, "iv": 0.442, "open_interest": 7.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0003, "vega": 0.1656, "theta": -0.0109, "rho": -0.0705, "theo": 1.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-06-26T11:56:09", "percent_change": 0.0, "prev_day_close": 1.3649999499321}, {"option": "UNH270917C00195000", "bid": 214.0, "bid_size": 81.0, "ask": 222.0, "ask_size": 81.0, "iv": 0.4876, "open_interest": 2.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0003, "vega": 0.1635, "theta": 0.0, "rho": 1.2115, "theo": 217.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 192.4, "last_trade_time": "2026-10-09T15:22:30", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "UNH270917P00195000", "bid": 1.05, "bid_size": 167.0, "ask": 1.87, "ask_size": 356.0, "iv": 0.446, "open_interest": 10.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0003, "vega": 0.1815, "theta": -0.0119, "rho": -0.0787, "theo": 1.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-09-02T13:21:18", "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "UNH270917C00200000", "bid": 208.0, "bid_size": 82.0, "ask": 218.0, "ask_size": 105.0, "iv": 0.466, "open_interest": 28.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0003, "vega": 0.1755, "theta": 0.0, "rho": 1.2663, "theo": 212.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.05, "last_trade_time": "2026-10-15T13:09:02", "percent_change": 0.0, "prev_day_close": 206.25}, {"option": "UNH270917P00200000", "bid": 1.1, "bid_size": 280.0, "ask": 1.97, "ask_size": 190.0, "iv": 0.4366, "open_interest": 125.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0003, "vega": 0.1996, "theta": -0.0129, "rho": -0.0878, "theo": 1.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T13:11:08", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "UNH270917C00210000", "bid": 202.0, "bid_size": 33.0, "ask": 208.0, "ask_size": 214.0, "iv": 0.4981, "open_interest": 139.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0004, "vega": 0.2268, "theta": 0.0, "rho": 1.375, "theo": 203.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.5, "last_trade_time": "2026-11-03T12:57:18", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "UNH270917P00210000", "bid": 1.54, "bid_size": 163.0, "ask": 2.19, "ask_size": 57.0, "iv": 0.4258, "open_interest": 195.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0004, "vega": 0.2368, "theta": -0.015, "rho": -0.1085, "theo": 1.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-11-02T11:57:29", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "UNH270917C00220000", "bid": 191.0, "bid_size": 175.0, "ask": 199.0, "ask_size": 200.0, "iv": 0.4578, "open_interest": 90.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0004, "vega": 0.2564, "theta": 0.0, "rho": 1.7024, "theo": 193.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.97, "last_trade_time": "2026-09-21T11:10:38", "percent_change": 0.0, "prev_day_close": 187.75}, {"option": "UNH270917P00220000", "bid": 1.75, "bid_size": 383.0, "ask": 2.73, "ask_size": 98.0, "iv": 0.4151, "open_interest": 718.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0005, "vega": 0.2804, "theta": -0.0175, "rho": -0.1328, "theo": 2.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-20T15:28:08", "percent_change": 0.0, "prev_day_close": 2.58999991416931}, {"option": "UNH270917C00230000", "bid": 182.0, "bid_size": 173.0, "ask": 190.0, "ask_size": 166.0, "iv": 0.448, "open_interest": 46.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0005, "vega": 0.3195, "theta": 0.0, "rho": 1.7494, "theo": 184.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.83, "last_trade_time": "2026-10-22T10:32:44", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "UNH270917P00230000", "bid": 2.54, "bid_size": 28.0, "ask": 3.6, "ask_size": 379.0, "iv": 0.4169, "open_interest": 120.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0006, "vega": 0.3278, "theta": -0.0201, "rho": -0.1618, "theo": 2.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-20T15:28:07", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "UNH270917C00240000", "bid": 174.8, "bid_size": 17.0, "ask": 181.0, "ask_size": 202.0, "iv": 0.4563, "open_interest": 77.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0006, "vega": 0.355, "theta": -0.0009, "rho": 1.806, "theo": 175.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.2, "last_trade_time": "2026-09-23T09:39:58", "percent_change": 0.0, "prev_day_close": 169.675003051758}, {"option": "UNH270917P00240000", "bid": 3.1, "bid_size": 204.0, "ask": 4.5, "ask_size": 419.0, "iv": 0.4112, "open_interest": 82.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0007, "vega": 0.3812, "theta": -0.023, "rho": -0.195, "theo": 3.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T13:02:27", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "UNH270917C00250000", "bid": 164.55, "bid_size": 249.0, "ask": 171.4, "ask_size": 338.0, "iv": 0.4219, "open_interest": 77.0, "volume": 2.0, "delta": 0.9468, "gamma": 0.0008, "vega": 0.4306, "theta": -0.0052, "rho": 1.8411, "theo": 166.7765, "change": 9.92, "open": 164.0, "high": 170.42, "low": 164.0, "tick": "up", "last_trade_price": 170.42, "last_trade_time": "2026-11-04T15:18:13", "percent_change": 6.18069, "prev_day_close": 160.5}, {"option": "UNH270917P00250000", "bid": 3.8, "bid_size": 153.0, "ask": 4.7, "ask_size": 90.0, "iv": 0.3965, "open_interest": 312.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0008, "vega": 0.4395, "theta": -0.0262, "rho": -0.2338, "theo": 4.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2026-11-02T14:03:48", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "UNH270917C00260000", "bid": 157.0, "bid_size": 27.0, "ask": 164.0, "ask_size": 210.0, "iv": 0.4362, "open_interest": 142.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0009, "vega": 0.4748, "theta": -0.0097, "rho": 1.8878, "theo": 158.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.58, "last_trade_time": "2026-10-20T11:32:40", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "UNH270917P00260000", "bid": 4.55, "bid_size": 239.0, "ask": 6.4, "ask_size": 374.0, "iv": 0.3969, "open_interest": 243.0, "volume": 12.0, "delta": -0.0691, "gamma": 0.0009, "vega": 0.5017, "theta": -0.0296, "rho": -0.2785, "theo": 5.06, "change": -1.6, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T13:56:48", "percent_change": -27.8261, "prev_day_close": 5.75}, {"option": "UNH270917C00270000", "bid": 147.0, "bid_size": 131.0, "ask": 155.0, "ask_size": 174.0, "iv": 0.4108, "open_interest": 54.0, "volume": 0.0, "delta": 0.924, "gamma": 0.001, "vega": 0.5611, "theta": -0.0144, "rho": 1.9087, "theo": 149.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.85, "last_trade_time": "2026-10-15T09:42:24", "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "UNH270917P00270000", "bid": 5.5, "bid_size": 259.0, "ask": 7.6, "ask_size": 405.0, "iv": 0.3908, "open_interest": 184.0, "volume": 2.0, "delta": -0.0818, "gamma": 0.0011, "vega": 0.5705, "theta": -0.0331, "rho": -0.3289, "theo": 6.0996, "change": -1.1, "open": 5.88, "high": 5.9, "low": 5.88, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T14:46:39", "percent_change": -15.7143, "prev_day_close": 7.0}, {"option": "UNH270917C00280000", "bid": 140.0, "bid_size": 45.0, "ask": 147.0, "ask_size": 209.0, "iv": 0.4168, "open_interest": 92.0, "volume": 2.0, "delta": 0.91, "gamma": 0.0012, "vega": 0.6136, "theta": -0.0192, "rho": 1.9433, "theo": 140.9814, "change": 6.81, "open": 142.85, "high": 142.86, "low": 142.85, "tick": "up", "last_trade_price": 142.86, "last_trade_time": "2026-11-04T14:18:44", "percent_change": 5.00551, "prev_day_close": 136.050003051758}, {"option": "UNH270917P00280000", "bid": 6.65, "bid_size": 261.0, "ask": 7.7, "ask_size": 94.0, "iv": 0.3755, "open_interest": 204.0, "volume": 3.0, "delta": -0.096, "gamma": 0.0012, "vega": 0.641, "theta": -0.0368, "rho": -0.3853, "theo": 7.3112, "change": -1.21, "open": 8.05, "high": 8.05, "low": 7.03, "tick": "up", "last_trade_price": 7.09, "last_trade_time": "2026-11-04T14:47:05", "percent_change": -14.5783, "prev_day_close": 8.30000019073486}, {"option": "UNH270917C00290000", "bid": 131.0, "bid_size": 192.0, "ask": 137.25, "ask_size": 317.0, "iv": 0.3927, "open_interest": 163.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0013, "vega": 0.7074, "theta": -0.0242, "rho": 1.948, "theo": 132.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.59, "last_trade_time": "2026-10-30T10:30:35", "percent_change": 0.0, "prev_day_close": 127.125}, {"option": "UNH270917P00290000", "bid": 8.3, "bid_size": 142.0, "ask": 9.15, "ask_size": 30.0, "iv": 0.3728, "open_interest": 185.0, "volume": 3.0, "delta": -0.112, "gamma": 0.0014, "vega": 0.7172, "theta": -0.0407, "rho": -0.4494, "theo": 8.7227, "change": -1.345, "open": 8.7, "high": 8.7, "low": 8.41, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-11-04T14:47:25", "percent_change": -13.6896, "prev_day_close": 9.8250002861023}, {"option": "UNH270917C00300000", "bid": 124.1, "bid_size": 2.0, "ask": 129.15, "ask_size": 376.0, "iv": 0.3934, "open_interest": 103.0, "volume": 1.0, "delta": 0.8772, "gamma": 0.0015, "vega": 0.7664, "theta": -0.0292, "rho": 1.9684, "theo": 124.6954, "change": -5.575, "open": 112.75, "high": 112.75, "low": 112.75, "tick": "down", "last_trade_price": 112.75, "last_trade_time": "2026-11-04T09:31:08", "percent_change": -4.7116, "prev_day_close": 118.324996948242}, {"option": "UNH270917P00300000", "bid": 9.5, "bid_size": 271.0, "ask": 10.9, "ask_size": 175.0, "iv": 0.3665, "open_interest": 935.0, "volume": 5.0, "delta": -0.1298, "gamma": 0.0015, "vega": 0.7933, "theta": -0.0446, "rho": -0.5167, "theo": 10.3486, "change": -0.325, "open": 11.15, "high": 11.15, "low": 11.15, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-11-04T11:23:35", "percent_change": -2.83224, "prev_day_close": 11.4749999046326}, {"option": "UNH270917C00310000", "bid": 114.9, "bid_size": 193.0, "ask": 121.35, "ask_size": 291.0, "iv": 0.3791, "open_interest": 239.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0017, "vega": 0.8628, "theta": -0.0343, "rho": 1.956, "theo": 116.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.42, "last_trade_time": "2026-10-16T11:43:28", "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "UNH270917P00310000", "bid": 10.05, "bid_size": 390.0, "ask": 12.9, "ask_size": 73.0, "iv": 0.3558, "open_interest": 181.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0017, "vega": 0.8731, "theta": -0.0485, "rho": -0.5949, "theo": 12.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-02T10:57:11", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "UNH270917C00320000", "bid": 108.0, "bid_size": 121.0, "ask": 113.8, "ask_size": 298.0, "iv": 0.3777, "open_interest": 113.0, "volume": 1.0, "delta": 0.8374, "gamma": 0.0018, "vega": 0.9254, "theta": -0.0393, "rho": 1.9608, "theo": 109.3387, "change": -0.955, "open": 103.32, "high": 103.32, "low": 103.32, "tick": "down", "last_trade_price": 103.32, "last_trade_time": "2026-11-04T10:51:00", "percent_change": -0.915845, "prev_day_close": 104.274997711182}, {"option": "UNH270917P00320000", "bid": 13.3, "bid_size": 251.0, "ask": 15.4, "ask_size": 102.0, "iv": 0.361, "open_interest": 507.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0019, "vega": 0.9504, "theta": -0.0524, "rho": -0.6732, "theo": 14.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.92, "last_trade_time": "2026-11-02T09:42:25", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "UNH270917C00330000", "bid": 99.0, "bid_size": 226.0, "ask": 107.0, "ask_size": 307.0, "iv": 0.3674, "open_interest": 95.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.002, "vega": 1.0181, "theta": -0.0442, "rho": 1.9319, "theo": 102.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.74, "last_trade_time": "2026-10-29T10:40:25", "percent_change": 0.0, "prev_day_close": 95.625}, {"option": "UNH270917P00330000", "bid": 15.9, "bid_size": 167.0, "ask": 17.25, "ask_size": 138.0, "iv": 0.356, "open_interest": 171.0, "volume": 1.0, "delta": -0.1937, "gamma": 0.0021, "vega": 1.0289, "theta": -0.0562, "rho": -0.7642, "theo": 16.7407, "change": -2.0, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T13:42:11", "percent_change": -10.7527, "prev_day_close": 18.5999994277954}, {"option": "UNH270917C00340000", "bid": 93.9, "bid_size": 85.0, "ask": 100.0, "ask_size": 342.0, "iv": 0.3723, "open_interest": 499.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0022, "vega": 1.0804, "theta": -0.0489, "rho": 1.9204, "theo": 95.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-10-20T11:57:30", "percent_change": 0.0, "prev_day_close": 89.8999977111816}, {"option": "UNH270917P00340000", "bid": 17.6, "bid_size": 308.0, "ask": 20.1, "ask_size": 102.0, "iv": 0.3494, "open_interest": 430.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0022, "vega": 1.102, "theta": -0.0598, "rho": -0.8504, "theo": 19.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-11-03T10:15:32", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "UNH270917C00350000", "bid": 86.75, "bid_size": 165.0, "ask": 92.75, "ask_size": 359.0, "iv": 0.3646, "open_interest": 296.0, "volume": 3.0, "delta": 0.7657, "gamma": 0.0024, "vega": 1.1585, "theta": -0.0534, "rho": 1.9244, "theo": 88.2901, "change": 3.625, "open": 83.35, "high": 86.0, "low": 83.35, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-11-04T12:03:24", "percent_change": 4.40061, "prev_day_close": 82.375}, {"option": "UNH270917P00350000", "bid": 20.9, "bid_size": 305.0, "ask": 23.7, "ask_size": 300.0, "iv": 0.351, "open_interest": 166.0, "volume": 3.0, "delta": -0.2445, "gamma": 0.0024, "vega": 1.174, "theta": -0.0632, "rho": -0.9534, "theo": 22.4118, "change": -0.1, "open": 24.35, "high": 24.35, "low": 24.3, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-11-04T10:45:08", "percent_change": -0.409835, "prev_day_close": 24.3999996185303}, {"option": "UNH270917C00360000", "bid": 79.8, "bid_size": 197.0, "ask": 86.1, "ask_size": 294.0, "iv": 0.358, "open_interest": 157.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0025, "vega": 1.2207, "theta": -0.0574, "rho": 1.8493, "theo": 81.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-11-02T09:37:26", "percent_change": 0.0, "prev_day_close": 76.1999969482422}, {"option": "UNH270917P00360000", "bid": 24.25, "bid_size": 270.0, "ask": 26.95, "ask_size": 186.0, "iv": 0.3486, "open_interest": 787.0, "volume": 5.0, "delta": -0.272, "gamma": 0.0026, "vega": 1.238, "theta": -0.0663, "rho": -1.0433, "theo": 25.7033, "change": -2.46, "open": 25.22, "high": 25.34, "low": 25.22, "tick": "up", "last_trade_price": 25.34, "last_trade_time": "2026-11-04T13:38:11", "percent_change": -8.84892, "prev_day_close": 27.8000001907349}, {"option": "UNH270917C00370000", "bid": 74.0, "bid_size": 208.0, "ask": 78.7, "ask_size": 241.0, "iv": 0.3518, "open_interest": 236.0, "volume": 2.0, "delta": 0.7113, "gamma": 0.0026, "vega": 1.2637, "theta": -0.0612, "rho": 1.8391, "theo": 75.7635, "change": 7.77, "open": 78.97, "high": 78.97, "low": 78.97, "tick": "up", "last_trade_price": 78.97, "last_trade_time": "2026-11-04T15:17:38", "percent_change": 10.9129, "prev_day_close": 71.2000007629394}, {"option": "UNH270917P00370000", "bid": 28.25, "bid_size": 44.0, "ask": 30.55, "ask_size": 118.0, "iv": 0.3479, "open_interest": 344.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0027, "vega": 1.2985, "theta": -0.069, "rho": -1.1506, "theo": 29.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.63, "last_trade_time": "2026-11-03T10:15:56", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "UNH270917C00380000", "bid": 68.65, "bid_size": 142.0, "ask": 73.75, "ask_size": 393.0, "iv": 0.3542, "open_interest": 300.0, "volume": 2.0, "delta": 0.6826, "gamma": 0.0028, "vega": 1.3366, "theta": -0.0644, "rho": 1.7522, "theo": 69.9494, "change": 7.545, "open": 60.15, "high": 72.12, "low": 60.15, "tick": "up", "last_trade_price": 72.12, "last_trade_time": "2026-11-04T14:14:08", "percent_change": 11.6841, "prev_day_close": 64.5750007629394}, {"option": "UNH270917P00380000", "bid": 29.9, "bid_size": 298.0, "ask": 34.0, "ask_size": 142.0, "iv": 0.3354, "open_interest": 262.0, "volume": 2.0, "delta": -0.3303, "gamma": 0.0029, "vega": 1.3488, "theta": -0.0714, "rho": -1.2382, "theo": 33.2221, "change": 0.89, "open": 36.2, "high": 36.2, "low": 36.09, "tick": "down", "last_trade_price": 36.09, "last_trade_time": "2026-11-04T10:05:24", "percent_change": 2.52841, "prev_day_close": 35.1999988555908}, {"option": "UNH270917C00390000", "bid": 63.3, "bid_size": 96.0, "ask": 68.45, "ask_size": 428.0, "iv": 0.3533, "open_interest": 286.0, "volume": 1.0, "delta": 0.6533, "gamma": 0.0029, "vega": 1.3727, "theta": -0.0672, "rho": 1.7274, "theo": 64.431, "change": 7.65, "open": 67.0, "high": 67.0, "low": 67.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-04T14:32:41", "percent_change": 12.8896, "prev_day_close": 59.3500003814697}, {"option": "UNH270917P00390000", "bid": 35.25, "bid_size": 422.0, "ask": 37.65, "ask_size": 1.0, "iv": 0.3356, "open_interest": 508.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.003, "vega": 1.3922, "theta": -0.0733, "rho": -1.3407, "theo": 37.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.55, "last_trade_time": "2026-11-03T10:06:16", "percent_change": 0.0, "prev_day_close": 39.8499984741211}, {"option": "UNH270917C00400000", "bid": 58.5, "bid_size": 10.0, "ask": 63.15, "ask_size": 418.0, "iv": 0.352, "open_interest": 440.0, "volume": 2.0, "delta": 0.6234, "gamma": 0.003, "vega": 1.4212, "theta": -0.0695, "rho": 1.6353, "theo": 59.2333, "change": 7.45, "open": 62.4, "high": 62.4, "low": 62.4, "tick": "no_change", "last_trade_price": 62.4, "last_trade_time": "2026-11-04T14:45:30", "percent_change": 13.5578, "prev_day_close": 54.9500007629394}, {"option": "UNH270917P00400000", "bid": 38.05, "bid_size": 392.0, "ask": 42.9, "ask_size": 151.0, "iv": 0.33, "open_interest": 323.0, "volume": 4.0, "delta": -0.392, "gamma": 0.0031, "vega": 1.4273, "theta": -0.0748, "rho": -1.4293, "theo": 42.0177, "change": -3.125, "open": 44.45, "high": 44.45, "low": 41.5, "tick": "no_change", "last_trade_price": 42.1, "last_trade_time": "2026-11-04T12:49:10", "percent_change": -6.9099, "prev_day_close": 45.2250003814697}, {"option": "UNH270917C00410000", "bid": 52.3, "bid_size": 247.0, "ask": 57.3, "ask_size": 340.0, "iv": 0.342, "open_interest": 391.0, "volume": 53.0, "delta": 0.5933, "gamma": 0.0031, "vega": 1.4472, "theta": -0.0713, "rho": 1.5958, "theo": 54.353, "change": 3.79, "open": 53.85, "high": 53.85, "low": 53.39, "tick": "down", "last_trade_price": 53.39, "last_trade_time": "2026-11-04T12:16:48", "percent_change": 7.64113, "prev_day_close": 49.6000003814697}, {"option": "UNH270917P00410000", "bid": 44.0, "bid_size": 320.0, "ask": 48.15, "ask_size": 221.0, "iv": 0.3333, "open_interest": 266.0, "volume": 2.0, "delta": -0.4237, "gamma": 0.0032, "vega": 1.4536, "theta": -0.0758, "rho": -1.5273, "theo": 46.8998, "change": -5.375, "open": 44.0, "high": 44.0, "low": 44.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-11-04T15:32:43", "percent_change": -10.8861, "prev_day_close": 49.375}, {"option": "UNH270917C00420000", "bid": 48.45, "bid_size": 153.0, "ask": 53.4, "ask_size": 413.0, "iv": 0.3452, "open_interest": 342.0, "volume": 14.0, "delta": 0.563, "gamma": 0.0031, "vega": 1.4711, "theta": -0.0727, "rho": 1.5051, "theo": 49.748, "change": 6.61, "open": 44.44, "high": 52.11, "low": 41.74, "tick": "up", "last_trade_price": 52.11, "last_trade_time": "2026-11-04T15:15:09", "percent_change": 14.5275, "prev_day_close": 45.5}, {"option": "UNH270917P00420000", "bid": 48.25, "bid_size": 332.0, "ask": 52.8, "ask_size": 25.0, "iv": 0.3264, "open_interest": 260.0, "volume": 4.0, "delta": -0.4556, "gamma": 0.0033, "vega": 1.4701, "theta": -0.0763, "rho": -1.6093, "theo": 52.1133, "change": -5.95, "open": 55.69, "high": 55.69, "low": 49.65, "tick": "down", "last_trade_price": 49.65, "last_trade_time": "2026-11-04T14:25:14", "percent_change": -10.7014, "prev_day_close": 55.5999984741211}, {"option": "UNH270917C00430000", "bid": 44.25, "bid_size": 153.0, "ask": 48.2, "ask_size": 294.0, "iv": 0.3406, "open_interest": 237.0, "volume": 1.0, "delta": 0.5329, "gamma": 0.0032, "vega": 1.4838, "theta": -0.0735, "rho": 1.4517, "theo": 45.4983, "change": 6.975, "open": 48.1, "high": 48.1, "low": 48.1, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-11-04T15:31:31", "percent_change": 16.9605, "prev_day_close": 41.125}, {"option": "UNH270917P00430000", "bid": 54.7, "bid_size": 236.0, "ask": 58.55, "ask_size": 110.0, "iv": 0.3287, "open_interest": 215.0, "volume": 12.0, "delta": -0.4877, "gamma": 0.0034, "vega": 1.4775, "theta": -0.0764, "rho": -1.6945, "theo": 57.6517, "change": 0.57, "open": 62.26, "high": 62.26, "low": 61.99, "tick": "up", "last_trade_price": 62.12, "last_trade_time": "2026-11-04T10:39:37", "percent_change": 0.926075, "prev_day_close": 61.5500011444092}, {"option": "UNH270917C00440000", "bid": 40.45, "bid_size": 84.0, "ask": 45.15, "ask_size": 454.0, "iv": 0.3431, "open_interest": 617.0, "volume": 1.0, "delta": 0.503, "gamma": 0.0032, "vega": 1.4868, "theta": -0.074, "rho": 1.368, "theo": 41.4945, "change": 5.05, "open": 42.55, "high": 42.55, "low": 42.55, "tick": "up", "last_trade_price": 42.55, "last_trade_time": "2026-11-04T13:53:12", "percent_change": 13.4667, "prev_day_close": 37.5}, {"option": "UNH270917P00440000", "bid": 60.85, "bid_size": 246.0, "ask": 64.15, "ask_size": 26.0, "iv": 0.3274, "open_interest": 378.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.0034, "vega": 1.472, "theta": -0.0762, "rho": -1.7628, "theo": 63.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.3, "last_trade_time": "2026-11-02T11:31:40", "percent_change": 0.0, "prev_day_close": 68.1499977111816}, {"option": "UNH270917C00450000", "bid": 36.85, "bid_size": 52.0, "ask": 41.45, "ask_size": 453.0, "iv": 0.342, "open_interest": 384.0, "volume": 5.0, "delta": 0.4736, "gamma": 0.0032, "vega": 1.4838, "theta": -0.0739, "rho": 1.3037, "theo": 37.8253, "change": 6.525, "open": 31.31, "high": 40.5, "low": 31.31, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-04T15:36:35", "percent_change": 19.2053, "prev_day_close": 33.9749984741211}, {"option": "UNH270917P00450000", "bid": 66.8, "bid_size": 228.0, "ask": 70.2, "ask_size": 15.0, "iv": 0.3249, "open_interest": 94.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0034, "vega": 1.4605, "theta": -0.0755, "rho": -1.8183, "theo": 69.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-10-29T15:36:06", "percent_change": 0.0, "prev_day_close": 74.1749992370606}, {"option": "UNH270917C00460000", "bid": 33.35, "bid_size": 146.0, "ask": 36.55, "ask_size": 254.0, "iv": 0.3356, "open_interest": 598.0, "volume": 1.0, "delta": 0.4448, "gamma": 0.0032, "vega": 1.4794, "theta": -0.0734, "rho": 1.2589, "theo": 34.4029, "change": -2.775, "open": 28.25, "high": 28.25, "low": 28.25, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-11-04T09:38:46", "percent_change": -8.9444, "prev_day_close": 31.0249996185303}, {"option": "UNH270917P00460000", "bid": 72.4, "bid_size": 194.0, "ask": 76.5, "ask_size": 9.0, "iv": 0.32, "open_interest": 43.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0034, "vega": 1.4377, "theta": -0.0745, "rho": -1.8582, "theo": 76.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.8, "last_trade_time": "2026-10-29T15:57:48", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "UNH270917C00470000", "bid": 30.45, "bid_size": 36.0, "ask": 33.25, "ask_size": 320.0, "iv": 0.335, "open_interest": 767.0, "volume": 11.0, "delta": 0.4168, "gamma": 0.0032, "vega": 1.4522, "theta": -0.0726, "rho": 1.1594, "theo": 31.252, "change": 2.275, "open": 24.0, "high": 30.3, "low": 24.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-04T13:15:39", "percent_change": 8.11775, "prev_day_close": 28.0249996185303}, {"option": "UNH270917P00470000", "bid": 80.8, "bid_size": 102.0, "ask": 83.35, "ask_size": 11.0, "iv": 0.325, "open_interest": 131.0, "volume": 28.0, "delta": -0.6136, "gamma": 0.0035, "vega": 1.4038, "theta": -0.0732, "rho": -1.8963, "theo": 82.906, "change": -6.025, "open": 81.5, "high": 81.6, "low": 79.9, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-11-04T15:54:52", "percent_change": -6.87589, "prev_day_close": 87.625}, {"option": "UNH270917C00480000", "bid": 26.8, "bid_size": 296.0, "ask": 30.15, "ask_size": 276.0, "iv": 0.3307, "open_interest": 128.0, "volume": 2.0, "delta": 0.3898, "gamma": 0.0031, "vega": 1.433, "theta": -0.0713, "rho": 1.1038, "theo": 28.3695, "change": -0.625, "open": 22.97, "high": 24.5, "low": 22.97, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T10:20:41", "percent_change": -2.48756, "prev_day_close": 25.125}, {"option": "UNH270917P00480000", "bid": 87.7, "bid_size": 61.0, "ask": 90.95, "ask_size": 98.0, "iv": 0.3318, "open_interest": 51.0, "volume": 29.0, "delta": -0.644, "gamma": 0.0034, "vega": 1.3706, "theta": -0.0718, "rho": -1.91, "theo": 89.9481, "change": -7.25, "open": 88.55, "high": 88.8, "low": 86.9, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-11-04T15:53:54", "percent_change": -7.54815, "prev_day_close": 96.0499992370606}, {"option": "UNH270917C00490000", "bid": 25.0, "bid_size": 36.0, "ask": 28.75, "ask_size": 451.0, "iv": 0.3376, "open_interest": 243.0, "volume": 3.0, "delta": 0.3636, "gamma": 0.0031, "vega": 1.4066, "theta": -0.0698, "rho": 1.023, "theo": 25.6855, "change": 0.25, "open": 20.65, "high": 23.0, "low": 20.65, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T10:48:22", "percent_change": 1.0989, "prev_day_close": 22.75}, {"option": "UNH270917P00490000", "bid": 95.9, "bid_size": 12.0, "ask": 98.15, "ask_size": 30.0, "iv": 0.3305, "open_interest": 22.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0034, "vega": 1.3193, "theta": -0.0702, "rho": -1.9344, "theo": 97.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.95, "last_trade_time": "2026-11-02T14:49:42", "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "UNH270917C00500000", "bid": 22.05, "bid_size": 124.0, "ask": 26.15, "ask_size": 400.0, "iv": 0.3346, "open_interest": 755.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.003, "vega": 1.3625, "theta": -0.068, "rho": 0.9607, "theo": 23.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-11-03T10:51:07", "percent_change": 0.0, "prev_day_close": 20.4749994277954}, {"option": "UNH270917P00500000", "bid": 102.2, "bid_size": 14.0, "ask": 106.3, "ask_size": 152.0, "iv": 0.3234, "open_interest": 21.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0034, "vega": 1.2621, "theta": -0.0682, "rho": -1.912, "theo": 104.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.05, "last_trade_time": "2026-11-02T15:05:31", "percent_change": 0.0, "prev_day_close": 109.950000762939}, {"option": "UNH270917C00520000", "bid": 17.85, "bid_size": 213.0, "ask": 20.45, "ask_size": 329.0, "iv": 0.3284, "open_interest": 567.0, "volume": 1.0, "delta": 0.2916, "gamma": 0.0028, "vega": 1.2771, "theta": -0.0638, "rho": 0.8331, "theo": 18.9632, "change": 3.225, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T14:49:22", "percent_change": 19.8157, "prev_day_close": 16.2750000953674}, {"option": "UNH270917P00520000", "bid": 119.75, "bid_size": 11.0, "ask": 121.2, "ask_size": 56.0, "iv": 0.3248, "open_interest": 13.0, "volume": 4.0, "delta": -0.7585, "gamma": 0.0033, "vega": 1.1257, "theta": -0.0636, "rho": -1.7986, "theo": 120.7197, "change": -6.315, "open": 118.55, "high": 120.4, "low": 118.55, "tick": "down", "last_trade_price": 120.26, "last_trade_time": "2026-11-04T15:57:39", "percent_change": -4.98913, "prev_day_close": 126.574996948242}, {"option": "UNH270917C00540000", "bid": 14.6, "bid_size": 177.0, "ask": 16.35, "ask_size": 118.0, "iv": 0.3264, "open_interest": 222.0, "volume": 1.0, "delta": 0.2495, "gamma": 0.0026, "vega": 1.1997, "theta": -0.0589, "rho": 0.7408, "theo": 15.4145, "change": 1.95, "open": 15.35, "high": 15.35, "low": 15.35, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-11-04T13:56:39", "percent_change": 14.5522, "prev_day_close": 13.4000000953674}, {"option": "UNH270917P00540000", "bid": 132.0, "bid_size": 216.0, "ask": 139.1, "ask_size": 113.0, "iv": 0.304, "open_interest": 8.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0031, "vega": 0.9683, "theta": -0.0572, "rho": -1.7103, "theo": 137.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.0, "last_trade_time": "2026-10-08T10:13:48", "percent_change": 0.0, "prev_day_close": 142.825004577637}, {"option": "UNH270917C00560000", "bid": 10.8, "bid_size": 374.0, "ask": 14.15, "ask_size": 596.0, "iv": 0.3247, "open_interest": 339.0, "volume": 1.0, "delta": 0.2123, "gamma": 0.0024, "vega": 1.0862, "theta": -0.0537, "rho": 0.6212, "theo": 12.5032, "change": 0.525, "open": 11.95, "high": 11.95, "low": 11.95, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-04T13:22:52", "percent_change": 4.59519, "prev_day_close": 11.4249997138977}, {"option": "UNH270917P00560000", "bid": 150.0, "bid_size": 188.0, "ask": 157.45, "ask_size": 161.0, "iv": 0.3062, "open_interest": 4.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0028, "vega": 0.798, "theta": -0.0482, "rho": -1.4659, "theo": 155.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.75, "last_trade_time": "2026-10-09T15:16:52", "percent_change": 0.0, "prev_day_close": 160.224998474121}, {"option": "UNH270917C00580000", "bid": 8.9, "bid_size": 316.0, "ask": 11.5, "ask_size": 535.0, "iv": 0.3254, "open_interest": 289.0, "volume": 3.0, "delta": 0.1796, "gamma": 0.0022, "vega": 0.9792, "theta": -0.0485, "rho": 0.5248, "theo": 10.1103, "change": 2.16, "open": 10.3, "high": 10.71, "low": 10.3, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-11-04T14:45:30", "percent_change": 25.2632, "prev_day_close": 8.5499997138977}, {"option": "UNH270917P00580000", "bid": 168.0, "bid_size": 154.0, "ask": 175.2, "ask_size": 148.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0025, "vega": 0.6172, "theta": -0.0367, "rho": -1.3083, "theo": 173.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.72, "last_trade_time": "2026-09-09T10:36:16", "percent_change": 0.0, "prev_day_close": 179.550003051758}, {"option": "UNH270917C00600000", "bid": 7.65, "bid_size": 77.0, "ask": 10.0, "ask_size": 602.0, "iv": 0.3315, "open_interest": 249.0, "volume": 3.0, "delta": 0.1515, "gamma": 0.0019, "vega": 0.8933, "theta": -0.0434, "rho": 0.459, "theo": 8.1786, "change": 1.295, "open": 7.0, "high": 8.57, "low": 7.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-11-04T15:42:34", "percent_change": 17.8007, "prev_day_close": 7.27499985694885}, {"option": "UNH270917P00600000", "bid": 187.0, "bid_size": 116.0, "ask": 195.0, "ask_size": 117.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.002, "vega": 0.4666, "theta": -0.0233, "rho": -1.1237, "theo": 192.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.87, "last_trade_time": "2026-08-14T12:59:32", "percent_change": 0.0, "prev_day_close": 198.625}, {"option": "UNH270917C00620000", "bid": 6.05, "bid_size": 34.0, "ask": 8.95, "ask_size": 672.0, "iv": 0.3354, "open_interest": 387.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0017, "vega": 0.7849, "theta": -0.0386, "rho": 0.3779, "theo": 6.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-27T11:45:35", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "UNH270917P00620000", "bid": 206.0, "bid_size": 118.0, "ask": 213.75, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0016, "vega": 0.3349, "theta": -0.0097, "rho": -0.909, "theo": 211.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.65, "last_trade_time": "2026-09-11T11:54:49", "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "UNH270917C00640000", "bid": 3.95, "bid_size": 300.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.3172, "open_interest": 248.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0015, "vega": 0.702, "theta": -0.0341, "rho": 0.3174, "theo": 5.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-26T11:01:16", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "UNH270917P00640000", "bid": 226.0, "bid_size": 157.0, "ask": 234.0, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0018, "vega": 0.2228, "theta": 0.0, "rho": -0.8254, "theo": 230.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.61, "last_trade_time": "2026-09-28T13:43:41", "percent_change": 0.0, "prev_day_close": 237.75}, {"option": "UNH271217C00125000", "bid": 281.0, "bid_size": 81.0, "ask": 290.0, "ask_size": 155.0, "iv": 0.639, "open_interest": 89.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.1208, "theo": 285.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.0, "last_trade_time": "2026-10-07T14:55:47", "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "UNH271217P00125000", "bid": 0.01, "bid_size": 375.0, "ask": 0.85, "ask_size": 305.0, "iv": 0.5039, "open_interest": 495.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0721, "theta": -0.0042, "rho": -0.0306, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-29T14:21:11", "percent_change": 0.0, "prev_day_close": 0.429999995976686}, {"option": "UNH271217C00130000", "bid": 276.65, "bid_size": 80.0, "ask": 285.0, "ask_size": 96.0, "iv": 0.6371, "open_interest": 12.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.1257, "theo": 280.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.15, "last_trade_time": "2026-10-29T12:24:35", "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "UNH271217P00130000", "bid": 0.31, "bid_size": 35.0, "ask": 0.64, "ask_size": 27.0, "iv": 0.4948, "open_interest": 252.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0803, "theta": -0.0046, "rho": -0.0346, "theo": 0.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T10:53:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UNH271217C00135000", "bid": 272.0, "bid_size": 81.0, "ask": 280.0, "ask_size": 84.0, "iv": 0.6207, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.015, "theta": 0.0, "rho": 0.1759, "theo": 275.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.25, "last_trade_time": "2026-10-12T14:23:00", "percent_change": 0.0, "prev_day_close": 267.75}, {"option": "UNH271217P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 101.0, "iv": 0.4674, "open_interest": 86.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0894, "theta": -0.005, "rho": -0.0391, "theo": 0.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-19T10:34:40", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "UNH271217C00140000", "bid": 266.0, "bid_size": 85.0, "ask": 275.0, "ask_size": 84.0, "iv": 0.5527, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0318, "theta": 0.0, "rho": 0.2688, "theo": 270.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.85, "last_trade_time": "2026-09-11T15:11:54", "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "UNH271217P00140000", "bid": 0.5, "bid_size": 19.0, "ask": 0.89, "ask_size": 292.0, "iv": 0.4904, "open_interest": 104.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.099, "theta": -0.0055, "rho": -0.044, "theo": 0.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T13:18:45", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "UNH271217C00145000", "bid": 261.0, "bid_size": 94.0, "ask": 270.0, "ask_size": 101.0, "iv": 0.5251, "open_interest": 16.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0453, "theta": 0.0, "rho": 0.3385, "theo": 265.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.0, "last_trade_time": "2026-10-14T09:50:15", "percent_change": 0.0, "prev_day_close": 258.525001525879}, {"option": "UNH271217P00145000", "bid": 0.13, "bid_size": 626.0, "ask": 1.14, "ask_size": 254.0, "iv": 0.4695, "open_interest": 166.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.1094, "theta": -0.006, "rho": -0.0494, "theo": 0.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T15:55:04", "percent_change": 0.0, "prev_day_close": 0.615000014193356}, {"option": "UNH271217C00150000", "bid": 257.0, "bid_size": 128.0, "ask": 265.0, "ask_size": 156.0, "iv": 0.5382, "open_interest": 2106.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0706, "theta": 0.0, "rho": 0.6999, "theo": 260.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.8, "last_trade_time": "2026-10-21T12:24:13", "percent_change": 0.0, "prev_day_close": 253.300003051758}, {"option": "UNH271217P00150000", "bid": 0.65, "bid_size": 26.0, "ask": 1.03, "ask_size": 52.0, "iv": 0.4746, "open_interest": 261.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.1213, "theta": -0.0066, "rho": -0.0557, "theo": 0.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T10:27:11", "percent_change": 0.0, "prev_day_close": 1.39500001072884}, {"option": "UNH271217C00155000", "bid": 252.7, "bid_size": 110.0, "ask": 260.0, "ask_size": 128.0, "iv": 0.533, "open_interest": 29.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.093, "theta": 0.0, "rho": 0.9865, "theo": 255.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.5, "last_trade_time": "2026-07-02T13:44:07", "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "UNH271217P00155000", "bid": 0.35, "bid_size": 678.0, "ask": 1.31, "ask_size": 213.0, "iv": 0.4596, "open_interest": 53.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0002, "vega": 0.134, "theta": -0.0072, "rho": -0.0621, "theo": 0.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-19T15:14:29", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "UNH271217C00160000", "bid": 247.0, "bid_size": 165.0, "ask": 255.0, "ask_size": 185.0, "iv": 0.4827, "open_interest": 44.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.118, "theta": 0.0, "rho": 1.0426, "theo": 250.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.39, "last_trade_time": "2026-10-26T15:44:28", "percent_change": 0.0, "prev_day_close": 243.75}, {"option": "UNH271217P00160000", "bid": 0.87, "bid_size": 80.0, "ask": 1.27, "ask_size": 157.0, "iv": 0.464, "open_interest": 377.0, "volume": 1.0, "delta": -0.0133, "gamma": 0.0002, "vega": 0.1475, "theta": -0.0078, "rho": -0.0698, "theo": 1.0394, "change": 0.005, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T10:58:42", "percent_change": 0.429185, "prev_day_close": 1.16499999165535}, {"option": "UNH271217C00165000", "bid": 243.0, "bid_size": 85.0, "ask": 251.0, "ask_size": 86.0, "iv": 0.5184, "open_interest": 9.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.1264, "theta": 0.0, "rho": 1.0709, "theo": 246.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.9, "last_trade_time": "2026-09-10T14:53:28", "percent_change": 0.0, "prev_day_close": 239.0}, {"option": "UNH271217P00165000", "bid": 0.96, "bid_size": 65.0, "ask": 1.4, "ask_size": 125.0, "iv": 0.4576, "open_interest": 61.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0002, "vega": 0.1616, "theta": -0.0085, "rho": -0.0777, "theo": 1.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T15:45:13", "percent_change": 0.0, "prev_day_close": 0.869999997317791}, {"option": "UNH271217C00170000", "bid": 238.0, "bid_size": 81.0, "ask": 245.5, "ask_size": 128.0, "iv": 0.481, "open_interest": 127.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.142, "theta": 0.0, "rho": 1.1176, "theo": 241.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.0, "last_trade_time": "2026-10-30T14:12:49", "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "UNH271217P00170000", "bid": 1.07, "bid_size": 122.0, "ask": 1.64, "ask_size": 124.0, "iv": 0.4546, "open_interest": 58.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0002, "vega": 0.1776, "theta": -0.0092, "rho": -0.0866, "theo": 1.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-10-22T14:06:19", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "UNH271217C00175000", "bid": 234.0, "bid_size": 75.0, "ask": 242.0, "ask_size": 103.0, "iv": 0.516, "open_interest": 15.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.1585, "theta": 0.0, "rho": 1.1715, "theo": 236.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.86, "last_trade_time": "2026-10-22T12:55:34", "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "UNH271217P00175000", "bid": 1.11, "bid_size": 305.0, "ask": 1.84, "ask_size": 179.0, "iv": 0.4477, "open_interest": 226.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0002, "vega": 0.1944, "theta": -0.01, "rho": -0.0966, "theo": 1.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-10-15T15:12:20", "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "UNH271217C00180000", "bid": 229.0, "bid_size": 199.0, "ask": 237.0, "ask_size": 259.0, "iv": 0.494, "open_interest": 102.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0002, "vega": 0.1848, "theta": 0.0, "rho": 1.2033, "theo": 231.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.5, "last_trade_time": "2026-10-30T14:48:04", "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "UNH271217P00180000", "bid": 1.43, "bid_size": 86.0, "ask": 1.82, "ask_size": 186.0, "iv": 0.4422, "open_interest": 1497.0, "volume": 2.0, "delta": -0.0205, "gamma": 0.0003, "vega": 0.2128, "theta": -0.0108, "rho": -0.1073, "theo": 1.6132, "change": -0.035, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-04T11:28:19", "percent_change": -1.983, "prev_day_close": 1.76499998569489}, {"option": "UNH271217C00185000", "bid": 224.0, "bid_size": 151.0, "ask": 232.0, "ask_size": 139.0, "iv": 0.4725, "open_interest": 36.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0003, "vega": 0.2048, "theta": 0.0, "rho": 1.2752, "theo": 227.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.0, "last_trade_time": "2026-08-24T11:39:06", "percent_change": 0.0, "prev_day_close": 219.75}, {"option": "UNH271217P00185000", "bid": 1.53, "bid_size": 167.0, "ask": 2.39, "ask_size": 283.0, "iv": 0.4442, "open_interest": 168.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0003, "vega": 0.2311, "theta": -0.0117, "rho": -0.119, "theo": 1.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-26T15:42:51", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "UNH271217C00190000", "bid": 219.0, "bid_size": 134.0, "ask": 228.0, "ask_size": 142.0, "iv": 0.4702, "open_interest": 144.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0003, "vega": 0.2228, "theta": 0.0, "rho": 1.3452, "theo": 222.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.0, "last_trade_time": "2026-11-02T09:36:14", "percent_change": 0.0, "prev_day_close": 216.474998474121}, {"option": "UNH271217P00190000", "bid": 1.53, "bid_size": 293.0, "ask": 2.44, "ask_size": 87.0, "iv": 0.4322, "open_interest": 240.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0003, "vega": 0.2514, "theta": -0.0126, "rho": -0.1316, "theo": 1.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-16T13:12:01", "percent_change": 0.0, "prev_day_close": 2.23499995470047}, {"option": "UNH271217C00195000", "bid": 215.5, "bid_size": 155.0, "ask": 223.0, "ask_size": 202.0, "iv": 0.475, "open_interest": 84.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0003, "vega": 0.2383, "theta": 0.0, "rho": 1.4003, "theo": 217.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.86, "last_trade_time": "2026-11-02T11:07:26", "percent_change": 0.0, "prev_day_close": 211.775001525879}, {"option": "UNH271217P00195000", "bid": 1.96, "bid_size": 126.0, "ask": 2.38, "ask_size": 44.0, "iv": 0.4268, "open_interest": 176.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0004, "vega": 0.2733, "theta": -0.0136, "rho": -0.146, "theo": 2.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T11:12:20", "percent_change": 0.0, "prev_day_close": 2.4099999666214}, {"option": "UNH271217C00200000", "bid": 210.0, "bid_size": 310.0, "ask": 218.4, "ask_size": 333.0, "iv": 0.4534, "open_interest": 852.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0004, "vega": 0.279, "theta": 0.0, "rho": 1.4866, "theo": 213.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.1, "last_trade_time": "2026-11-02T09:47:50", "percent_change": 0.0, "prev_day_close": 207.25}, {"option": "UNH271217P00200000", "bid": 2.19, "bid_size": 197.0, "ask": 2.67, "ask_size": 74.0, "iv": 0.424, "open_interest": 1192.0, "volume": 3.0, "delta": -0.0304, "gamma": 0.0004, "vega": 0.2962, "theta": -0.0145, "rho": -0.1601, "theo": 2.4429, "change": -0.36, "open": 2.82, "high": 2.82, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T13:40:53", "percent_change": -12.8114, "prev_day_close": 2.81000006198883}, {"option": "UNH271217C00210000", "bid": 202.6, "bid_size": 125.0, "ask": 210.0, "ask_size": 338.0, "iv": 0.4711, "open_interest": 168.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0004, "vega": 0.3238, "theta": 0.0, "rho": 2.0281, "theo": 204.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.88, "last_trade_time": "2026-10-30T11:29:26", "percent_change": 0.0, "prev_day_close": 198.824996948242}, {"option": "UNH271217P00210000", "bid": 2.76, "bid_size": 47.0, "ask": 3.35, "ask_size": 84.0, "iv": 0.419, "open_interest": 649.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0005, "vega": 0.3436, "theta": -0.0167, "rho": -0.1933, "theo": 2.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-03T11:29:59", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "UNH271217C00220000", "bid": 193.0, "bid_size": 234.0, "ask": 200.45, "ask_size": 292.0, "iv": 0.4423, "open_interest": 343.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0005, "vega": 0.3816, "theta": 0.0, "rho": 2.1043, "theo": 195.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 196.06, "last_trade_time": "2026-10-15T11:15:00", "percent_change": 0.0, "prev_day_close": 189.550003051758}, {"option": "UNH271217P00220000", "bid": 3.3, "bid_size": 156.0, "ask": 4.0, "ask_size": 85.0, "iv": 0.4106, "open_interest": 373.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0005, "vega": 0.3982, "theta": -0.019, "rho": -0.2314, "theo": 3.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-02T11:27:19", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "UNH271217C00230000", "bid": 185.0, "bid_size": 113.0, "ask": 191.75, "ask_size": 321.0, "iv": 0.4408, "open_interest": 108.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0006, "vega": 0.4361, "theta": 0.0, "rho": 2.154, "theo": 186.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.55, "last_trade_time": "2026-10-30T14:47:50", "percent_change": 0.0, "prev_day_close": 180.75}, {"option": "UNH271217P00230000", "bid": 3.95, "bid_size": 309.0, "ask": 4.95, "ask_size": 179.0, "iv": 0.4048, "open_interest": 668.0, "volume": 1.0, "delta": -0.0524, "gamma": 0.0006, "vega": 0.4564, "theta": -0.0214, "rho": -0.2751, "theo": 4.3573, "change": -0.075, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T10:01:34", "percent_change": -1.53846, "prev_day_close": 4.875}, {"option": "UNH271217C00240000", "bid": 177.0, "bid_size": 54.0, "ask": 183.0, "ask_size": 304.0, "iv": 0.4353, "open_interest": 261.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0007, "vega": 0.4919, "theta": -0.0002, "rho": 2.2191, "theo": 177.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.48, "last_trade_time": "2026-10-29T10:41:55", "percent_change": 0.0, "prev_day_close": 172.25}, {"option": "UNH271217P00240000", "bid": 4.65, "bid_size": 381.0, "ask": 5.8, "ask_size": 249.0, "iv": 0.3966, "open_interest": 1892.0, "volume": 4.0, "delta": -0.0618, "gamma": 0.0007, "vega": 0.5202, "theta": -0.024, "rho": -0.3247, "theo": 5.2174, "change": -0.7, "open": 6.05, "high": 6.05, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T14:47:53", "percent_change": -12.069, "prev_day_close": 5.80000019073486}, {"option": "UNH271217C00250000", "bid": 166.0, "bid_size": 275.0, "ask": 174.5, "ask_size": 305.0, "iv": 0.4054, "open_interest": 1141.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0008, "vega": 0.5672, "theta": -0.0042, "rho": 2.255, "theo": 169.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.9, "last_trade_time": "2026-10-28T10:36:27", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "UNH271217P00250000", "bid": 5.85, "bid_size": 145.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.3899, "open_interest": 1425.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0008, "vega": 0.5873, "theta": -0.0268, "rho": -0.3808, "theo": 6.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-11-03T09:46:23", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "UNH271217C00260000", "bid": 160.0, "bid_size": 76.0, "ask": 166.0, "ask_size": 301.0, "iv": 0.4155, "open_interest": 515.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0009, "vega": 0.6201, "theta": -0.0082, "rho": 2.3062, "theo": 161.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.9, "last_trade_time": "2026-11-03T11:29:59", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "UNH271217P00260000", "bid": 6.65, "bid_size": 273.0, "ask": 8.65, "ask_size": 237.0, "iv": 0.3896, "open_interest": 937.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.001, "vega": 0.6596, "theta": -0.0297, "rho": -0.4405, "theo": 7.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-11-03T11:23:04", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "UNH271217C00270000", "bid": 150.5, "bid_size": 263.0, "ask": 157.75, "ask_size": 348.0, "iv": 0.3988, "open_interest": 315.0, "volume": 16.0, "delta": 0.909, "gamma": 0.001, "vega": 0.714, "theta": -0.0124, "rho": 2.3273, "theo": 152.7826, "change": 8.375, "open": 138.2, "high": 156.0, "low": 138.2, "tick": "up", "last_trade_price": 156.0, "last_trade_time": "2026-11-04T14:11:10", "percent_change": 5.67316, "prev_day_close": 147.625}, {"option": "UNH271217P00270000", "bid": 8.2, "bid_size": 165.0, "ask": 9.4, "ask_size": 95.0, "iv": 0.3818, "open_interest": 598.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0011, "vega": 0.7346, "theta": -0.0326, "rho": -0.5084, "theo": 8.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-03T09:47:12", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "UNH271217C00280000", "bid": 142.55, "bid_size": 246.0, "ask": 150.0, "ask_size": 377.0, "iv": 0.3951, "open_interest": 561.0, "volume": 6.0, "delta": 0.8947, "gamma": 0.0012, "vega": 0.7757, "theta": -0.0167, "rho": 2.3623, "theo": 144.7408, "change": 4.68, "open": 130.35, "high": 144.13, "low": 130.35, "tick": "up", "last_trade_price": 144.13, "last_trade_time": "2026-11-04T13:26:42", "percent_change": 3.35604, "prev_day_close": 139.449996948242}, {"option": "UNH271217P00280000", "bid": 9.55, "bid_size": 204.0, "ask": 10.75, "ask_size": 54.0, "iv": 0.3751, "open_interest": 1344.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0012, "vega": 0.8081, "theta": -0.0356, "rho": -0.5836, "theo": 10.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-11-03T09:48:15", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "UNH271217C00290000", "bid": 136.0, "bid_size": 64.0, "ask": 141.75, "ask_size": 290.0, "iv": 0.3939, "open_interest": 858.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0013, "vega": 0.8716, "theta": -0.021, "rho": 2.3678, "theo": 136.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-10-29T14:56:05", "percent_change": 0.0, "prev_day_close": 132.175003051758}, {"option": "UNH271217P00290000", "bid": 11.3, "bid_size": 188.0, "ask": 12.5, "ask_size": 108.0, "iv": 0.3715, "open_interest": 1098.0, "volume": 2.0, "delta": -0.1283, "gamma": 0.0014, "vega": 0.8899, "theta": -0.0387, "rho": -0.6637, "theo": 11.8842, "change": -0.55, "open": 13.8, "high": 13.8, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T12:10:54", "percent_change": -4.34783, "prev_day_close": 12.6500000953674}, {"option": "UNH271217C00300000", "bid": 128.05, "bid_size": 91.0, "ask": 132.45, "ask_size": 144.0, "iv": 0.378, "open_interest": 1783.0, "volume": 13.0, "delta": 0.862, "gamma": 0.0014, "vega": 0.9393, "theta": -0.0252, "rho": 2.3851, "theo": 129.2554, "change": 10.25, "open": 134.55, "high": 134.68, "low": 133.0, "tick": "no_change", "last_trade_price": 133.0, "last_trade_time": "2026-11-04T15:45:35", "percent_change": 8.35031, "prev_day_close": 122.75}, {"option": "UNH271217P00300000", "bid": 13.0, "bid_size": 223.0, "ask": 14.35, "ask_size": 133.0, "iv": 0.366, "open_interest": 4401.0, "volume": 3.0, "delta": -0.1458, "gamma": 0.0015, "vega": 0.9676, "theta": -0.0417, "rho": -0.7515, "theo": 13.8077, "change": -1.25, "open": 14.75, "high": 14.75, "low": 13.9, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-04T12:38:51", "percent_change": -8.25083, "prev_day_close": 15.1500000953674}, {"option": "UNH271217C00310000", "bid": 120.65, "bid_size": 102.0, "ask": 127.0, "ask_size": 298.0, "iv": 0.3831, "open_interest": 370.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0016, "vega": 1.033, "theta": -0.0294, "rho": 2.3749, "theo": 121.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.3, "last_trade_time": "2026-11-03T13:00:45", "percent_change": 0.0, "prev_day_close": 115.700000762939}, {"option": "UNH271217P00310000", "bid": 15.3, "bid_size": 239.0, "ask": 16.55, "ask_size": 96.0, "iv": 0.3635, "open_interest": 704.0, "volume": 4.0, "delta": -0.1647, "gamma": 0.0016, "vega": 1.049, "theta": -0.0447, "rho": -0.8459, "theo": 15.96, "change": -2.39, "open": 15.16, "high": 15.16, "low": 15.16, "tick": "no_change", "last_trade_price": 15.16, "last_trade_time": "2026-11-04T15:40:03", "percent_change": -13.6182, "prev_day_close": 17.5500001907349}, {"option": "UNH271217C00320000", "bid": 113.1, "bid_size": 148.0, "ask": 119.45, "ask_size": 268.0, "iv": 0.375, "open_interest": 365.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0017, "vega": 1.1025, "theta": -0.0335, "rho": 2.3742, "theo": 114.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.79, "last_trade_time": "2026-10-30T12:19:54", "percent_change": 0.0, "prev_day_close": 109.174999237061}, {"option": "UNH271217P00320000", "bid": 17.55, "bid_size": 179.0, "ask": 18.85, "ask_size": 66.0, "iv": 0.3591, "open_interest": 698.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0018, "vega": 1.1271, "theta": -0.0477, "rho": -0.947, "theo": 18.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-11-03T10:06:16", "percent_change": 0.0, "prev_day_close": 20.4249992370605}, {"option": "UNH271217C00330000", "bid": 104.0, "bid_size": 305.0, "ask": 113.0, "ask_size": 378.0, "iv": 0.3641, "open_interest": 337.0, "volume": 4.0, "delta": 0.8031, "gamma": 0.0019, "vega": 1.1747, "theta": -0.0375, "rho": 2.3764, "theo": 107.735, "change": 11.025, "open": 113.35, "high": 113.35, "low": 113.35, "tick": "no_change", "last_trade_price": 113.35, "last_trade_time": "2026-11-04T15:30:28", "percent_change": 10.7745, "prev_day_close": 102.325000762939}, {"option": "UNH271217P00330000", "bid": 19.1, "bid_size": 361.0, "ask": 21.5, "ask_size": 27.0, "iv": 0.3516, "open_interest": 653.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0019, "vega": 1.2061, "theta": -0.0505, "rho": -1.056, "theo": 21.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-10-29T14:48:08", "percent_change": 0.0, "prev_day_close": 23.2750005722046}, {"option": "UNH271217C00340000", "bid": 99.0, "bid_size": 162.0, "ask": 105.7, "ask_size": 216.0, "iv": 0.3649, "open_interest": 475.0, "volume": 0.0, "delta": 0.781, "gamma": 0.002, "vega": 1.2567, "theta": -0.0413, "rho": 2.331, "theo": 101.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.8, "last_trade_time": "2026-10-22T14:47:08", "percent_change": 0.0, "prev_day_close": 95.6000022888184}, {"option": "UNH271217P00340000", "bid": 22.95, "bid_size": 183.0, "ask": 24.9, "ask_size": 93.0, "iv": 0.3547, "open_interest": 501.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.002, "vega": 1.2789, "theta": -0.0531, "rho": -1.1588, "theo": 23.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-11-02T15:45:05", "percent_change": 0.0, "prev_day_close": 25.2250003814697}, {"option": "UNH271217C00350000", "bid": 92.9, "bid_size": 211.0, "ask": 100.0, "ask_size": 336.0, "iv": 0.3657, "open_interest": 1292.0, "volume": 5.0, "delta": 0.758, "gamma": 0.0021, "vega": 1.3163, "theta": -0.0449, "rho": 2.3135, "theo": 94.685, "change": -1.38, "open": 88.22, "high": 88.22, "low": 88.22, "tick": "down", "last_trade_price": 88.22, "last_trade_time": "2026-11-04T10:32:55", "percent_change": -1.54018, "prev_day_close": 89.5999984741211}, {"option": "UNH271217P00350000", "bid": 26.3, "bid_size": 133.0, "ask": 27.6, "ask_size": 114.0, "iv": 0.3509, "open_interest": 480.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0022, "vega": 1.3449, "theta": -0.0556, "rho": -1.2652, "theo": 27.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-11-03T15:46:36", "percent_change": 0.0, "prev_day_close": 28.6750001907349}, {"option": "UNH271217C00360000", "bid": 88.0, "bid_size": 7.0, "ask": 93.05, "ask_size": 325.0, "iv": 0.3641, "open_interest": 605.0, "volume": 1.0, "delta": 0.7341, "gamma": 0.0022, "vega": 1.3939, "theta": -0.0482, "rho": 2.2586, "theo": 88.5476, "change": 8.64, "open": 91.74, "high": 91.74, "low": 91.74, "tick": "up", "last_trade_price": 91.74, "last_trade_time": "2026-11-04T14:40:56", "percent_change": 10.3971, "prev_day_close": 83.1000022888184}, {"option": "UNH271217P00360000", "bid": 28.6, "bid_size": 340.0, "ask": 31.9, "ask_size": 100.0, "iv": 0.3473, "open_interest": 613.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0023, "vega": 1.4104, "theta": -0.0578, "rho": -1.379, "theo": 30.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-11-02T11:47:50", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "UNH271217C00370000", "bid": 81.6, "bid_size": 86.0, "ask": 87.05, "ask_size": 262.0, "iv": 0.359, "open_interest": 279.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0024, "vega": 1.4473, "theta": -0.0512, "rho": 2.2241, "theo": 82.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.55, "last_trade_time": "2026-11-03T13:18:53", "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "UNH271217P00370000", "bid": 32.9, "bid_size": 147.0, "ask": 35.6, "ask_size": 78.0, "iv": 0.3469, "open_interest": 341.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0024, "vega": 1.468, "theta": -0.0598, "rho": -1.4922, "theo": 34.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.05, "last_trade_time": "2026-10-27T14:49:36", "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "UNH271217C00380000", "bid": 76.25, "bid_size": 72.0, "ask": 80.9, "ask_size": 254.0, "iv": 0.3555, "open_interest": 547.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0025, "vega": 1.5078, "theta": -0.0539, "rho": 2.1614, "theo": 77.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.95, "last_trade_time": "2026-11-03T12:58:04", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "UNH271217P00380000", "bid": 36.8, "bid_size": 234.0, "ask": 39.15, "ask_size": 35.0, "iv": 0.3416, "open_interest": 157.0, "volume": 29.0, "delta": -0.3299, "gamma": 0.0026, "vega": 1.5211, "theta": -0.0615, "rho": -1.6028, "theo": 38.4, "change": -4.05, "open": 42.55, "high": 42.55, "low": 37.2, "tick": "no_change", "last_trade_price": 37.2, "last_trade_time": "2026-11-04T15:06:29", "percent_change": -9.81818, "prev_day_close": 41.25}, {"option": "UNH271217C00390000", "bid": 71.2, "bid_size": 57.0, "ask": 74.9, "ask_size": 279.0, "iv": 0.3518, "open_interest": 448.0, "volume": 4.0, "delta": 0.6583, "gamma": 0.0026, "vega": 1.5509, "theta": -0.0562, "rho": 2.1133, "theo": 71.7721, "change": 2.73, "open": 66.3, "high": 71.65, "low": 66.3, "tick": "down", "last_trade_price": 70.13, "last_trade_time": "2026-11-04T11:23:19", "percent_change": 4.05044, "prev_day_close": 67.4000015258789}, {"option": "UNH271217P00390000", "bid": 40.0, "bid_size": 355.0, "ask": 46.2, "ask_size": 379.0, "iv": 0.346, "open_interest": 344.0, "volume": 14.0, "delta": -0.357, "gamma": 0.0027, "vega": 1.565, "theta": -0.0629, "rho": -1.7152, "theo": 42.7243, "change": -6.615, "open": 42.9, "high": 42.9, "low": 40.59, "tick": "up", "last_trade_price": 40.66, "last_trade_time": "2026-11-04T15:40:03", "percent_change": -13.9926, "prev_day_close": 47.2749996185303}, {"option": "UNH271217C00400000", "bid": 65.6, "bid_size": 142.0, "ask": 70.85, "ask_size": 370.0, "iv": 0.3513, "open_interest": 3036.0, "volume": 23.0, "delta": 0.6321, "gamma": 0.0026, "vega": 1.5867, "theta": -0.0583, "rho": 2.0677, "theo": 66.7056, "change": 6.9, "open": 61.13, "high": 69.5, "low": 61.13, "tick": "no_change", "last_trade_price": 69.5, "last_trade_time": "2026-11-04T14:37:53", "percent_change": 11.0224, "prev_day_close": 62.5999984741211}, {"option": "UNH271217P00400000", "bid": 44.65, "bid_size": 279.0, "ask": 48.0, "ask_size": 84.0, "iv": 0.3355, "open_interest": 705.0, "volume": 22.0, "delta": -0.3846, "gamma": 0.0028, "vega": 1.6002, "theta": -0.0641, "rho": -1.813, "theo": 47.3257, "change": -4.2, "open": 52.88, "high": 52.88, "low": 45.8, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-11-04T15:05:43", "percent_change": -8.4, "prev_day_close": 50.0}, {"option": "UNH271217C00410000", "bid": 61.4, "bid_size": 47.0, "ask": 66.5, "ask_size": 412.0, "iv": 0.3525, "open_interest": 743.0, "volume": 3.0, "delta": 0.6057, "gamma": 0.0027, "vega": 1.6244, "theta": -0.0599, "rho": 1.9854, "theo": 61.92, "change": 4.725, "open": 61.0, "high": 61.3, "low": 61.0, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-11-04T11:20:35", "percent_change": 8.35175, "prev_day_close": 56.5749988555908}, {"option": "UNH271217P00410000", "bid": 48.7, "bid_size": 331.0, "ask": 54.15, "ask_size": 232.0, "iv": 0.3351, "open_interest": 180.0, "volume": 8.0, "delta": -0.4126, "gamma": 0.0028, "vega": 1.6285, "theta": -0.0649, "rho": -1.9182, "theo": 52.2222, "change": -4.85, "open": 58.35, "high": 58.35, "low": 50.65, "tick": "no_change", "last_trade_price": 50.65, "last_trade_time": "2026-11-04T14:47:14", "percent_change": -8.73874, "prev_day_close": 55.5}, {"option": "UNH271217C00420000", "bid": 56.35, "bid_size": 119.0, "ask": 62.4, "ask_size": 458.0, "iv": 0.3503, "open_interest": 1492.0, "volume": 12.0, "delta": 0.5793, "gamma": 0.0028, "vega": 1.6481, "theta": -0.0612, "rho": 1.9274, "theo": 57.4071, "change": 3.725, "open": 55.25, "high": 57.0, "low": 55.05, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-11-04T12:55:56", "percent_change": 6.99202, "prev_day_close": 53.2749996185303}, {"option": "UNH271217P00420000", "bid": 55.55, "bid_size": 177.0, "ask": 58.3, "ask_size": 80.0, "iv": 0.3354, "open_interest": 255.0, "volume": 0.0, "delta": -0.4409, "gamma": 0.0029, "vega": 1.6483, "theta": -0.0654, "rho": -2.0171, "theo": 57.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.25, "last_trade_time": "2026-11-02T10:45:46", "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "UNH271217C00430000", "bid": 52.15, "bid_size": 155.0, "ask": 56.25, "ask_size": 317.0, "iv": 0.3432, "open_interest": 541.0, "volume": 3.0, "delta": 0.5528, "gamma": 0.0028, "vega": 1.6666, "theta": -0.0623, "rho": 1.8463, "theo": 53.1257, "change": 6.525, "open": 53.1, "high": 54.4, "low": 53.1, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-11-04T13:56:49", "percent_change": 13.6292, "prev_day_close": 47.875}, {"option": "UNH271217P00430000", "bid": 61.05, "bid_size": 163.0, "ask": 63.5, "ask_size": 56.0, "iv": 0.3332, "open_interest": 136.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.003, "vega": 1.6599, "theta": -0.0656, "rho": -2.0979, "theo": 62.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-10-29T13:51:13", "percent_change": 0.0, "prev_day_close": 67.3250007629394}, {"option": "UNH271217C00440000", "bid": 48.65, "bid_size": 96.0, "ask": 51.4, "ask_size": 52.0, "iv": 0.3361, "open_interest": 962.0, "volume": 6.0, "delta": 0.5267, "gamma": 0.0028, "vega": 1.677, "theta": -0.0629, "rho": 1.7799, "theo": 49.1482, "change": 6.975, "open": 46.95, "high": 52.7, "low": 46.95, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-11-04T15:28:59", "percent_change": 15.2542, "prev_day_close": 45.7250003814697}, {"option": "UNH271217P00440000", "bid": 66.45, "bid_size": 185.0, "ask": 69.3, "ask_size": 56.0, "iv": 0.3309, "open_interest": 170.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.003, "vega": 1.6615, "theta": -0.0654, "rho": -2.1892, "theo": 68.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-11-02T15:54:05", "percent_change": 0.0, "prev_day_close": 72.875}, {"option": "UNH271217C00450000", "bid": 44.75, "bid_size": 130.0, "ask": 47.75, "ask_size": 1.0, "iv": 0.3344, "open_interest": 1110.0, "volume": 40.0, "delta": 0.5008, "gamma": 0.0028, "vega": 1.6815, "theta": -0.0633, "rho": 1.7167, "theo": 45.3979, "change": 4.375, "open": 39.0, "high": 48.2, "low": 39.0, "tick": "down", "last_trade_price": 46.55, "last_trade_time": "2026-11-04T15:54:13", "percent_change": 10.3734, "prev_day_close": 42.1749992370606}, {"option": "UNH271217P00450000", "bid": 72.15, "bid_size": 257.0, "ask": 75.8, "ask_size": 196.0, "iv": 0.33, "open_interest": 143.0, "volume": 1.0, "delta": -0.5263, "gamma": 0.0031, "vega": 1.6559, "theta": -0.0651, "rho": -2.2501, "theo": 74.65, "change": -7.35, "open": 73.1, "high": 73.1, "low": 73.1, "tick": "down", "last_trade_price": 73.1, "last_trade_time": "2026-11-04T13:32:23", "percent_change": -9.13611, "prev_day_close": 80.4500007629394}, {"option": "UNH271217C00460000", "bid": 41.45, "bid_size": 116.0, "ask": 43.15, "ask_size": 133.0, "iv": 0.3354, "open_interest": 3629.0, "volume": 4.0, "delta": 0.4753, "gamma": 0.0028, "vega": 1.6756, "theta": -0.0633, "rho": 1.629, "theo": 41.8853, "change": 3.875, "open": 40.1, "high": 43.0, "low": 40.1, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-11-04T13:56:49", "percent_change": 9.90415, "prev_day_close": 39.125}, {"option": "UNH271217P00460000", "bid": 78.2, "bid_size": 194.0, "ask": 82.95, "ask_size": 121.0, "iv": 0.3306, "open_interest": 280.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0031, "vega": 1.6389, "theta": -0.0645, "rho": -2.3128, "theo": 80.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.95, "last_trade_time": "2026-10-29T15:50:23", "percent_change": 0.0, "prev_day_close": 85.8500022888184}, {"option": "UNH271217C00470000", "bid": 38.05, "bid_size": 82.0, "ask": 41.15, "ask_size": 327.0, "iv": 0.3377, "open_interest": 389.0, "volume": 4.0, "delta": 0.4504, "gamma": 0.0028, "vega": 1.6674, "theta": -0.0631, "rho": 1.5607, "theo": 38.6299, "change": 5.075, "open": 34.6, "high": 40.65, "low": 34.6, "tick": "up", "last_trade_price": 40.65, "last_trade_time": "2026-11-04T15:09:36", "percent_change": 14.2656, "prev_day_close": 35.5750007629394}, {"option": "UNH271217P00470000", "bid": 86.2, "bid_size": 32.0, "ask": 89.3, "ask_size": 110.0, "iv": 0.3333, "open_interest": 61.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.0031, "vega": 1.6151, "theta": -0.0637, "rho": -2.3477, "theo": 87.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.25, "last_trade_time": "2026-10-29T15:55:17", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "UNH271217C00480000", "bid": 35.15, "bid_size": 88.0, "ask": 38.95, "ask_size": 430.0, "iv": 0.3398, "open_interest": 296.0, "volume": 1.0, "delta": 0.426, "gamma": 0.0028, "vega": 1.6549, "theta": -0.0626, "rho": 1.4963, "theo": 35.5764, "change": 2.75, "open": 34.25, "high": 34.25, "low": 34.25, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-11-04T12:50:02", "percent_change": 8.73016, "prev_day_close": 31.5}, {"option": "UNH271217P00480000", "bid": 92.05, "bid_size": 137.0, "ask": 95.05, "ask_size": 15.0, "iv": 0.3259, "open_interest": 117.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0032, "vega": 1.5877, "theta": -0.0627, "rho": -2.3985, "theo": 94.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.35, "last_trade_time": "2026-11-03T13:17:55", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "UNH271217C00490000", "bid": 32.5, "bid_size": 9.0, "ask": 36.05, "ask_size": 409.0, "iv": 0.3394, "open_interest": 394.0, "volume": 1.0, "delta": 0.4024, "gamma": 0.0028, "vega": 1.6279, "theta": -0.0619, "rho": 1.4088, "theo": 32.7448, "change": -1.25, "open": 29.1, "high": 29.1, "low": 29.1, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-11-04T11:01:20", "percent_change": -4.11862, "prev_day_close": 30.3500003814697}, {"option": "UNH271217P00490000", "bid": 96.05, "bid_size": 193.0, "ask": 102.75, "ask_size": 79.0, "iv": 0.3168, "open_interest": 45.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0032, "vega": 1.5386, "theta": -0.0617, "rho": -2.4026, "theo": 101.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-11-03T15:18:09", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "UNH271217C00500000", "bid": 29.6, "bid_size": 120.0, "ask": 31.6, "ask_size": 211.0, "iv": 0.3322, "open_interest": 946.0, "volume": 88.0, "delta": 0.3796, "gamma": 0.0027, "vega": 1.6044, "theta": -0.0609, "rho": 1.342, "theo": 30.1248, "change": 5.195, "open": 25.15, "high": 32.62, "low": 25.15, "tick": "up", "last_trade_price": 32.62, "last_trade_time": "2026-11-04T15:30:38", "percent_change": 18.9426, "prev_day_close": 27.4250001907349}, {"option": "UNH271217P00500000", "bid": 104.0, "bid_size": 192.0, "ask": 110.5, "ask_size": 129.0, "iv": 0.3192, "open_interest": 13.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0032, "vega": 1.4947, "theta": -0.0605, "rho": -2.4008, "theo": 108.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-10-23T13:57:34", "percent_change": 0.0, "prev_day_close": 113.525001525879}, {"option": "UNH271217C00520000", "bid": 25.05, "bid_size": 107.0, "ask": 26.85, "ask_size": 251.0, "iv": 0.3313, "open_interest": 606.0, "volume": 6.0, "delta": 0.3362, "gamma": 0.0026, "vega": 1.5356, "theta": -0.0585, "rho": 1.1976, "theo": 25.4242, "change": 4.335, "open": 26.5, "high": 27.56, "low": 26.5, "tick": "up", "last_trade_price": 27.56, "last_trade_time": "2026-11-04T15:40:03", "percent_change": 18.6652, "prev_day_close": 23.2249994277954}, {"option": "UNH271217P00520000", "bid": 119.0, "bid_size": 220.0, "ask": 125.3, "ask_size": 62.0, "iv": 0.3135, "open_interest": 13.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0032, "vega": 1.3717, "theta": -0.0579, "rho": -2.3508, "theo": 124.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-10-14T09:41:48", "percent_change": 0.0, "prev_day_close": 129.525001525879}, {"option": "UNH271217C00540000", "bid": 20.65, "bid_size": 243.0, "ask": 22.9, "ask_size": 256.0, "iv": 0.3292, "open_interest": 349.0, "volume": 1.0, "delta": 0.2964, "gamma": 0.0025, "vega": 1.4647, "theta": -0.0555, "rho": 1.0764, "theo": 21.4148, "change": -1.975, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-04T09:33:23", "percent_change": -10.1935, "prev_day_close": 19.375}, {"option": "UNH271217P00540000", "bid": 135.0, "bid_size": 177.0, "ask": 141.4, "ask_size": 29.0, "iv": 0.3091, "open_interest": 25.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0031, "vega": 1.2419, "theta": -0.0546, "rho": -2.167, "theo": 140.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.9, "last_trade_time": "2026-11-03T14:28:33", "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "UNH271217C00560000", "bid": 17.6, "bid_size": 33.0, "ask": 20.35, "ask_size": 516.0, "iv": 0.3328, "open_interest": 1473.0, "volume": 6.0, "delta": 0.2602, "gamma": 0.0024, "vega": 1.3706, "theta": -0.0521, "rho": 0.9464, "theo": 18.0175, "change": 0.815, "open": 17.0, "high": 17.24, "low": 16.8, "tick": "up", "last_trade_price": 17.24, "last_trade_time": "2026-11-04T11:44:48", "percent_change": 4.96195, "prev_day_close": 16.4249997138977}, {"option": "UNH271217P00560000", "bid": 152.0, "bid_size": 189.0, "ask": 158.5, "ask_size": 14.0, "iv": 0.3052, "open_interest": 14.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.003, "vega": 1.0552, "theta": -0.0492, "rho": -1.9798, "theo": 157.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.1, "last_trade_time": "2026-10-30T10:54:10", "percent_change": 0.0, "prev_day_close": 162.224998474121}, {"option": "UNH271217C00580000", "bid": 13.95, "bid_size": 249.0, "ask": 16.15, "ask_size": 169.0, "iv": 0.3246, "open_interest": 372.0, "volume": 8.0, "delta": 0.2276, "gamma": 0.0022, "vega": 1.2778, "theta": -0.0485, "rho": 0.8322, "theo": 15.1369, "change": 1.715, "open": 13.95, "high": 15.39, "low": 13.95, "tick": "up", "last_trade_price": 15.39, "last_trade_time": "2026-11-04T14:05:46", "percent_change": 12.5411, "prev_day_close": 13.6750001907349}, {"option": "UNH271217P00580000", "bid": 170.0, "bid_size": 211.0, "ask": 177.6, "ask_size": 196.0, "iv": 0.3108, "open_interest": 2.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0028, "vega": 0.8594, "theta": -0.0416, "rho": -1.7578, "theo": 174.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.65, "last_trade_time": "2026-10-23T14:26:09", "percent_change": 0.0, "prev_day_close": 180.099998474121}, {"option": "UNH271217C00600000", "bid": 11.7, "bid_size": 167.0, "ask": 13.9, "ask_size": 164.0, "iv": 0.3255, "open_interest": 539.0, "volume": 1.0, "delta": 0.1987, "gamma": 0.002, "vega": 1.1834, "theta": -0.0448, "rho": 0.7349, "theo": 12.7345, "change": -1.3, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T09:38:01", "percent_change": -11.2069, "prev_day_close": 11.5999999046326}, {"option": "UNH271217P00600000", "bid": 188.0, "bid_size": 123.0, "ask": 195.5, "ask_size": 117.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0024, "vega": 0.6898, "theta": -0.0312, "rho": -1.5387, "theo": 193.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.75}, {"option": "UNH271217C00620000", "bid": 10.1, "bid_size": 73.0, "ask": 11.9, "ask_size": 139.0, "iv": 0.3276, "open_interest": 77.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0019, "vega": 1.084, "theta": -0.0412, "rho": 0.6409, "theo": 10.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-10-22T15:14:09", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "UNH271217P00620000", "bid": 207.0, "bid_size": 173.0, "ask": 214.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.002, "vega": 0.5347, "theta": -0.019, "rho": -1.3221, "theo": 212.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.599998474121}, {"option": "UNH271217C00640000", "bid": 8.5, "bid_size": 86.0, "ask": 9.55, "ask_size": 86.0, "iv": 0.3251, "open_interest": 371.0, "volume": 23.0, "delta": 0.1507, "gamma": 0.0017, "vega": 0.9972, "theta": -0.0377, "rho": 0.5644, "theo": 9.039, "change": 0.825, "open": 8.56, "high": 9.12, "low": 8.5, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T14:05:40", "percent_change": 9.96979, "prev_day_close": 8.27500009536743}, {"option": "UNH271217P00640000", "bid": 226.0, "bid_size": 106.0, "ask": 233.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0019, "vega": 0.3828, "theta": -0.0056, "rho": -1.0709, "theo": 231.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.675003051758}, {"option": "UNH280121C00130000", "bid": 277.0, "bid_size": 81.0, "ask": 285.0, "ask_size": 133.0, "iv": 0.6281, "open_interest": 75.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0138, "theta": 0.0, "rho": 0.1644, "theo": 280.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.81, "last_trade_time": "2026-10-14T12:23:55", "percent_change": 0.0, "prev_day_close": 272.524993896484}, {"option": "UNH280121P00130000", "bid": 0.36, "bid_size": 173.0, "ask": 0.82, "ask_size": 129.0, "iv": 0.4906, "open_interest": 337.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0949, "theta": -0.0049, "rho": -0.0429, "theo": 0.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:55:06", "percent_change": 0.0, "prev_day_close": 0.514999999664724}, {"option": "UNH280121C00135000", "bid": 272.0, "bid_size": 80.0, "ask": 280.0, "ask_size": 82.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0172, "theta": 0.0, "rho": 0.1801, "theo": 275.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.6, "last_trade_time": "2026-09-11T15:11:45", "percent_change": 0.0, "prev_day_close": 267.75}, {"option": "UNH280121P00135000", "bid": 0.01, "bid_size": 660.0, "ask": 0.94, "ask_size": 146.0, "iv": 0.4618, "open_interest": 2.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.1049, "theta": -0.0054, "rho": -0.0481, "theo": 0.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-06T14:19:28", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "UNH280121C00140000", "bid": 267.0, "bid_size": 81.0, "ask": 275.0, "ask_size": 82.0, "iv": 0.5727, "open_interest": 1.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0398, "theta": 0.0, "rho": 0.2993, "theo": 270.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.3, "last_trade_time": "2026-08-19T13:49:06", "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "UNH280121P00140000", "bid": 0.56, "bid_size": 275.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.4778, "open_interest": 162.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0001, "vega": 0.1164, "theta": -0.0059, "rho": -0.0541, "theo": 0.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-29T10:27:32", "percent_change": 0.0, "prev_day_close": 0.869999974966049}, {"option": "UNH280121C00145000", "bid": 262.0, "bid_size": 81.0, "ask": 270.0, "ask_size": 86.0, "iv": 0.5458, "open_interest": 4.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0687, "theta": 0.0, "rho": 0.4998, "theo": 265.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 244.87, "last_trade_time": "2026-10-14T12:24:52", "percent_change": 0.0, "prev_day_close": 258.25}, {"option": "UNH280121P00145000", "bid": 0.12, "bid_size": 655.0, "ask": 1.13, "ask_size": 82.0, "iv": 0.451, "open_interest": 22.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.1284, "theta": -0.0065, "rho": -0.0607, "theo": 0.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-29T10:27:10", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "UNH280121C00150000", "bid": 257.0, "bid_size": 81.0, "ask": 265.0, "ask_size": 91.0, "iv": 0.5183, "open_interest": 8.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0922, "theta": 0.0, "rho": 0.9056, "theo": 260.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.0, "last_trade_time": "2026-10-29T09:49:46", "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "UNH280121P00150000", "bid": 0.83, "bid_size": 26.0, "ask": 1.34, "ask_size": 283.0, "iv": 0.4754, "open_interest": 374.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.1423, "theta": -0.0071, "rho": -0.0679, "theo": 1.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-29T10:27:11", "percent_change": 0.0, "prev_day_close": 4.81999999284744}, {"option": "UNH280121C00155000", "bid": 252.0, "bid_size": 89.0, "ask": 260.0, "ask_size": 89.0, "iv": 0.4912, "open_interest": 3.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.1154, "theta": 0.0, "rho": 1.0011, "theo": 255.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.0, "last_trade_time": "2026-05-19T15:43:22", "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "UNH280121P00155000", "bid": 0.94, "bid_size": 70.0, "ask": 1.6, "ask_size": 386.0, "iv": 0.4734, "open_interest": 232.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0002, "vega": 0.1565, "theta": -0.0077, "rho": -0.0762, "theo": 1.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-29T10:27:11", "percent_change": 0.0, "prev_day_close": 5.56499999761581}, {"option": "UNH280121C00160000", "bid": 248.5, "bid_size": 122.0, "ask": 256.0, "ask_size": 210.0, "iv": 0.5345, "open_interest": 74.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0002, "vega": 0.1331, "theta": 0.0, "rho": 1.0583, "theo": 250.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.9, "last_trade_time": "2026-10-20T11:06:18", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "UNH280121P00160000", "bid": 1.03, "bid_size": 232.0, "ask": 1.51, "ask_size": 130.0, "iv": 0.4595, "open_interest": 231.0, "volume": 1.0, "delta": -0.0152, "gamma": 0.0002, "vega": 0.1716, "theta": -0.0084, "rho": -0.0848, "theo": 1.2569, "change": -0.05, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T10:58:42", "percent_change": -3.42466, "prev_day_close": 1.45999997854233}, {"option": "UNH280121C00165000", "bid": 242.0, "bid_size": 98.0, "ask": 251.0, "ask_size": 91.0, "iv": 0.4726, "open_interest": 5.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.1459, "theta": 0.0, "rho": 1.0861, "theo": 246.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.22, "last_trade_time": "2026-09-18T14:06:01", "percent_change": 0.0, "prev_day_close": 238.900001525879}, {"option": "UNH280121P00165000", "bid": 1.23, "bid_size": 57.0, "ask": 1.7, "ask_size": 130.0, "iv": 0.457, "open_interest": 52.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0002, "vega": 0.1881, "theta": -0.0091, "rho": -0.0947, "theo": 1.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-29T10:27:11", "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "UNH280121C00170000", "bid": 238.0, "bid_size": 170.0, "ask": 246.0, "ask_size": 179.0, "iv": 0.4761, "open_interest": 46.0, "volume": 1.0, "delta": 0.9869, "gamma": 0.0002, "vega": 0.1679, "theta": 0.0, "rho": 1.1618, "theo": 241.5063, "change": 7.675, "open": 242.0, "high": 242.0, "low": 242.0, "tick": "up", "last_trade_price": 242.0, "last_trade_time": "2026-11-04T13:28:59", "percent_change": 3.27537, "prev_day_close": 234.324996948242}, {"option": "UNH280121P00170000", "bid": 1.27, "bid_size": 292.0, "ask": 1.82, "ask_size": 103.0, "iv": 0.4477, "open_interest": 144.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0002, "vega": 0.2058, "theta": -0.0098, "rho": -0.105, "theo": 1.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-11T11:42:03", "percent_change": 0.0, "prev_day_close": 1.8199999332428}, {"option": "UNH280121C00175000", "bid": 234.35, "bid_size": 74.0, "ask": 242.0, "ask_size": 95.0, "iv": 0.5033, "open_interest": 10.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0002, "vega": 0.1867, "theta": 0.0, "rho": 1.1895, "theo": 236.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.8, "last_trade_time": "2026-05-29T11:08:41", "percent_change": 0.0, "prev_day_close": 230.25}, {"option": "UNH280121P00175000", "bid": 1.46, "bid_size": 213.0, "ask": 2.12, "ask_size": 116.0, "iv": 0.4463, "open_interest": 130.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0003, "vega": 0.2254, "theta": -0.0106, "rho": -0.1171, "theo": 1.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T09:51:39", "percent_change": 0.0, "prev_day_close": 5.8050000667572}, {"option": "UNH280121C00180000", "bid": 228.0, "bid_size": 73.0, "ask": 237.0, "ask_size": 81.0, "iv": 0.4547, "open_interest": 16.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0003, "vega": 0.216, "theta": 0.0, "rho": 1.2774, "theo": 232.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.52, "last_trade_time": "2026-10-14T12:23:40", "percent_change": 0.0, "prev_day_close": 225.75}, {"option": "UNH280121P00180000", "bid": 1.74, "bid_size": 17.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.441, "open_interest": 308.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0003, "vega": 0.2446, "theta": -0.0115, "rho": -0.1292, "theo": 1.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T15:57:57", "percent_change": 0.0, "prev_day_close": 2.05499994754791}, {"option": "UNH280121C00185000", "bid": 223.0, "bid_size": 102.0, "ask": 233.0, "ask_size": 102.0, "iv": 0.4544, "open_interest": 17.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0003, "vega": 0.2318, "theta": 0.0, "rho": 1.3041, "theo": 227.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.9, "last_trade_time": "2026-05-12T11:13:42", "percent_change": 0.0, "prev_day_close": 221.599998474121}, {"option": "UNH280121P00185000", "bid": 1.91, "bid_size": 124.0, "ask": 2.59, "ask_size": 119.0, "iv": 0.4393, "open_interest": 113.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0003, "vega": 0.2658, "theta": -0.0124, "rho": -0.1427, "theo": 2.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T13:44:55", "percent_change": 0.0, "prev_day_close": 2.43499994277954}, {"option": "UNH280121C00190000", "bid": 220.15, "bid_size": 232.0, "ask": 227.45, "ask_size": 268.0, "iv": 0.4621, "open_interest": 128.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0003, "vega": 0.257, "theta": 0.0, "rho": 1.4026, "theo": 222.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.8, "last_trade_time": "2026-10-14T12:24:52", "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "UNH280121P00190000", "bid": 2.08, "bid_size": 179.0, "ask": 2.85, "ask_size": 140.0, "iv": 0.4343, "open_interest": 241.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0003, "vega": 0.2874, "theta": -0.0133, "rho": -0.1573, "theo": 2.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T11:13:24", "percent_change": 0.0, "prev_day_close": 2.57999992370605}, {"option": "UNH280121C00195000", "bid": 214.0, "bid_size": 120.0, "ask": 224.0, "ask_size": 115.0, "iv": 0.4487, "open_interest": 6.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0004, "vega": 0.2896, "theta": 0.0, "rho": 1.4822, "theo": 218.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.0, "last_trade_time": "2026-10-14T15:23:19", "percent_change": 0.0, "prev_day_close": 212.25}, {"option": "UNH280121P00195000", "bid": 2.21, "bid_size": 356.0, "ask": 3.05, "ask_size": 109.0, "iv": 0.4273, "open_interest": 208.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0004, "vega": 0.3124, "theta": -0.0142, "rho": -0.1732, "theo": 2.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-20T13:51:26", "percent_change": 0.0, "prev_day_close": 2.95999991893768}, {"option": "UNH280121C00200000", "bid": 212.65, "bid_size": 107.0, "ask": 218.45, "ask_size": 324.0, "iv": 0.4727, "open_interest": 2151.0, "volume": 1.0, "delta": 0.9708, "gamma": 0.0004, "vega": 0.3168, "theta": 0.0, "rho": 1.6352, "theo": 213.814, "change": 4.8, "open": 212.55, "high": 212.55, "low": 212.55, "tick": "up", "last_trade_price": 212.55, "last_trade_time": "2026-11-04T11:17:46", "percent_change": 2.31047, "prev_day_close": 207.75}, {"option": "UNH280121P00200000", "bid": 2.68, "bid_size": 34.0, "ask": 3.2, "ask_size": 79.0, "iv": 0.4246, "open_interest": 1329.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0004, "vega": 0.3364, "theta": -0.0153, "rho": -0.1904, "theo": 2.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T15:55:02", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "UNH280121C00210000", "bid": 203.0, "bid_size": 141.0, "ask": 210.0, "ask_size": 285.0, "iv": 0.4565, "open_interest": 115.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0005, "vega": 0.3648, "theta": 0.0, "rho": 2.0292, "theo": 204.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.75, "last_trade_time": "2026-10-09T15:28:42", "percent_change": 0.0, "prev_day_close": 198.75}, {"option": "UNH280121P00210000", "bid": 3.1, "bid_size": 304.0, "ask": 3.75, "ask_size": 50.0, "iv": 0.4137, "open_interest": 670.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0005, "vega": 0.3889, "theta": -0.0174, "rho": -0.2284, "theo": 3.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T15:55:01", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "UNH280121C00220000", "bid": 193.9, "bid_size": 243.0, "ask": 200.7, "ask_size": 325.0, "iv": 0.4366, "open_interest": 57.0, "volume": 1.0, "delta": 0.9566, "gamma": 0.0005, "vega": 0.4299, "theta": 0.0, "rho": 2.0993, "theo": 196.0721, "change": 1.75, "open": 192.0, "high": 192.0, "low": 192.0, "tick": "down", "last_trade_price": 192.0, "last_trade_time": "2026-11-04T11:12:42", "percent_change": 0.919842, "prev_day_close": 190.25}, {"option": "UNH280121P00220000", "bid": 3.85, "bid_size": 212.0, "ask": 4.65, "ask_size": 96.0, "iv": 0.4097, "open_interest": 396.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0006, "vega": 0.448, "theta": -0.0197, "rho": -0.2722, "theo": 4.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-02T10:55:08", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "UNH280121C00230000", "bid": 186.0, "bid_size": 48.0, "ask": 193.0, "ask_size": 310.0, "iv": 0.4432, "open_interest": 81.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0006, "vega": 0.4841, "theta": 0.0, "rho": 2.1581, "theo": 187.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.0, "last_trade_time": "2026-10-29T09:48:00", "percent_change": 0.0, "prev_day_close": 181.5}, {"option": "UNH280121P00230000", "bid": 4.65, "bid_size": 222.0, "ask": 5.4, "ask_size": 69.0, "iv": 0.4021, "open_interest": 414.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0006, "vega": 0.5087, "theta": -0.0221, "rho": -0.3195, "theo": 5.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-11-03T15:03:18", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "UNH280121C00240000", "bid": 177.0, "bid_size": 133.0, "ask": 183.4, "ask_size": 273.0, "iv": 0.4207, "open_interest": 123.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0007, "vega": 0.5576, "theta": -0.0028, "rho": 2.2192, "theo": 178.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.5, "last_trade_time": "2026-10-15T10:33:15", "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "UNH280121P00240000", "bid": 5.5, "bid_size": 224.0, "ask": 6.65, "ask_size": 113.0, "iv": 0.3979, "open_interest": 620.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0008, "vega": 0.5755, "theta": -0.0246, "rho": -0.373, "theo": 6.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-11-02T14:58:18", "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "UNH280121C00250000", "bid": 168.2, "bid_size": 219.0, "ask": 175.0, "ask_size": 261.0, "iv": 0.4099, "open_interest": 951.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0008, "vega": 0.6211, "theta": -0.0066, "rho": 2.2642, "theo": 170.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.0, "last_trade_time": "2026-10-27T13:14:18", "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "UNH280121P00250000", "bid": 6.75, "bid_size": 208.0, "ask": 7.75, "ask_size": 117.0, "iv": 0.3934, "open_interest": 2740.0, "volume": 1.0, "delta": -0.0777, "gamma": 0.0008, "vega": 0.6447, "theta": -0.0272, "rho": -0.4344, "theo": 7.1058, "change": -0.925, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T13:34:58", "percent_change": -11.6719, "prev_day_close": 7.92499995231628}, {"option": "UNH280121C00260000", "bid": 161.0, "bid_size": 80.0, "ask": 168.0, "ask_size": 396.0, "iv": 0.4185, "open_interest": 295.0, "volume": 21.0, "delta": 0.9157, "gamma": 0.0009, "vega": 0.701, "theta": -0.0104, "rho": 2.3145, "theo": 162.1454, "change": 1.0, "open": 158.0, "high": 158.05, "low": 158.0, "tick": "no_change", "last_trade_price": 158.0, "last_trade_time": "2026-11-04T12:42:51", "percent_change": 0.636943, "prev_day_close": 157.0}, {"option": "UNH280121P00260000", "bid": 7.8, "bid_size": 231.0, "ask": 9.4, "ask_size": 148.0, "iv": 0.3893, "open_interest": 1113.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.001, "vega": 0.717, "theta": -0.03, "rho": -0.5009, "theo": 8.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-11-02T14:58:36", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "UNH280121C00270000", "bid": 153.0, "bid_size": 55.0, "ask": 158.65, "ask_size": 287.0, "iv": 0.4036, "open_interest": 328.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.001, "vega": 0.772, "theta": -0.0143, "rho": 2.3446, "theo": 154.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.86, "last_trade_time": "2026-11-02T15:55:08", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "UNH280121P00270000", "bid": 8.9, "bid_size": 477.0, "ask": 12.35, "ask_size": 631.0, "iv": 0.3917, "open_interest": 887.0, "volume": 1.0, "delta": -0.1033, "gamma": 0.0011, "vega": 0.7949, "theta": -0.0328, "rho": -0.5757, "theo": 9.7821, "change": -1.375, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T14:44:16", "percent_change": -12.761, "prev_day_close": 10.7749996185303}, {"option": "UNH280121C00280000", "bid": 145.0, "bid_size": 60.0, "ask": 150.75, "ask_size": 332.0, "iv": 0.3966, "open_interest": 416.0, "volume": 1.0, "delta": 0.888, "gamma": 0.0012, "vega": 0.8561, "theta": -0.0183, "rho": 2.3821, "theo": 146.146, "change": 9.0, "open": 150.0, "high": 150.0, "low": 150.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-11-04T14:32:17", "percent_change": 6.38298, "prev_day_close": 141.0}, {"option": "UNH280121P00280000", "bid": 10.7, "bid_size": 270.0, "ask": 11.85, "ask_size": 49.0, "iv": 0.3752, "open_interest": 1814.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0012, "vega": 0.8734, "theta": -0.0356, "rho": -0.6569, "theo": 11.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-11-02T14:58:57", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "UNH280121C00290000", "bid": 136.65, "bid_size": 175.0, "ask": 142.95, "ask_size": 289.0, "iv": 0.387, "open_interest": 825.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0013, "vega": 0.9317, "theta": -0.0222, "rho": 2.3963, "theo": 138.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.55, "last_trade_time": "2026-10-30T11:19:58", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "UNH280121P00290000", "bid": 12.6, "bid_size": 183.0, "ask": 14.45, "ask_size": 207.0, "iv": 0.3759, "open_interest": 455.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0013, "vega": 0.9562, "theta": -0.0385, "rho": -0.7461, "theo": 13.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-03T15:23:13", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "UNH280121C00300000", "bid": 129.8, "bid_size": 92.0, "ask": 135.55, "ask_size": 359.0, "iv": 0.3856, "open_interest": 918.0, "volume": 4.0, "delta": 0.8553, "gamma": 0.0014, "vega": 1.0169, "theta": -0.0262, "rho": 2.4197, "theo": 130.9468, "change": 11.29, "open": 130.0, "high": 136.34, "low": 130.0, "tick": "up", "last_trade_price": 136.34, "last_trade_time": "2026-11-04T15:39:46", "percent_change": 9.02839, "prev_day_close": 125.049999237061}, {"option": "UNH280121P00300000", "bid": 14.55, "bid_size": 280.0, "ask": 16.0, "ask_size": 77.0, "iv": 0.3691, "open_interest": 2099.0, "volume": 8.0, "delta": -0.1513, "gamma": 0.0015, "vega": 1.0332, "theta": -0.0413, "rho": -0.8365, "theo": 15.2322, "change": -1.0, "open": 17.0, "high": 17.0, "low": 15.55, "tick": "no_change", "last_trade_price": 15.55, "last_trade_time": "2026-11-04T12:30:56", "percent_change": -6.0423, "prev_day_close": 16.5500001907349}, {"option": "UNH280121C00310000", "bid": 122.95, "bid_size": 40.0, "ask": 127.95, "ask_size": 326.0, "iv": 0.3813, "open_interest": 294.0, "volume": 143.0, "delta": 0.8371, "gamma": 0.0016, "vega": 1.0951, "theta": -0.03, "rho": 2.4174, "theo": 123.6782, "change": 5.85, "open": 109.0, "high": 123.8, "low": 109.0, "tick": "up", "last_trade_price": 123.8, "last_trade_time": "2026-11-04T12:58:27", "percent_change": 4.95973, "prev_day_close": 117.950000762939}, {"option": "UNH280121P00310000", "bid": 16.0, "bid_size": 414.0, "ask": 19.1, "ask_size": 161.0, "iv": 0.3603, "open_interest": 275.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0016, "vega": 1.1126, "theta": -0.0441, "rho": -0.9329, "theo": 17.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-11-03T10:41:27", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "UNH280121C00320000", "bid": 115.6, "bid_size": 53.0, "ask": 122.0, "ask_size": 343.0, "iv": 0.3802, "open_interest": 359.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0017, "vega": 1.1755, "theta": -0.0337, "rho": 2.4269, "theo": 116.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.76, "last_trade_time": "2026-10-30T12:19:54", "percent_change": 0.0, "prev_day_close": 111.300003051758}, {"option": "UNH280121P00320000", "bid": 18.95, "bid_size": 232.0, "ask": 21.55, "ask_size": 156.0, "iv": 0.3642, "open_interest": 451.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0017, "vega": 1.1916, "theta": -0.0468, "rho": -1.0392, "theo": 19.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-03T13:09:19", "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "UNH280121C00330000", "bid": 109.2, "bid_size": 23.0, "ask": 115.9, "ask_size": 418.0, "iv": 0.3804, "open_interest": 412.0, "volume": 10.0, "delta": 0.7973, "gamma": 0.0018, "vega": 1.2525, "theta": -0.0373, "rho": 2.4329, "theo": 109.8677, "change": 10.6, "open": 98.6, "high": 115.0, "low": 98.6, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-11-04T15:26:32", "percent_change": 10.1533, "prev_day_close": 104.399997711182}, {"option": "UNH280121P00330000", "bid": 20.95, "bid_size": 469.0, "ask": 23.4, "ask_size": 49.0, "iv": 0.3546, "open_interest": 893.0, "volume": 96.0, "delta": -0.2106, "gamma": 0.0019, "vega": 1.2682, "theta": -0.0494, "rho": -1.1474, "theo": 22.7371, "change": -2.7, "open": 24.3, "high": 24.3, "low": 21.85, "tick": "no_change", "last_trade_price": 21.85, "last_trade_time": "2026-11-04T14:56:43", "percent_change": -10.998, "prev_day_close": 24.5500001907349}, {"option": "UNH280121C00340000", "bid": 102.5, "bid_size": 51.0, "ask": 109.0, "ask_size": 340.0, "iv": 0.3747, "open_interest": 483.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0019, "vega": 1.3246, "theta": -0.0407, "rho": 2.4042, "theo": 103.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.35, "last_trade_time": "2026-11-02T12:44:43", "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "UNH280121P00340000", "bid": 24.6, "bid_size": 245.0, "ask": 26.25, "ask_size": 41.0, "iv": 0.354, "open_interest": 308.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.002, "vega": 1.3433, "theta": -0.0518, "rho": -1.263, "theo": 25.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.77, "last_trade_time": "2026-10-30T14:11:06", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "UNH280121C00350000", "bid": 96.55, "bid_size": 5.0, "ask": 103.0, "ask_size": 416.0, "iv": 0.3733, "open_interest": 2546.0, "volume": 4.0, "delta": 0.7537, "gamma": 0.002, "vega": 1.3945, "theta": -0.0439, "rho": 2.3971, "theo": 97.0641, "change": -4.28, "open": 87.3, "high": 87.3, "low": 87.07, "tick": "down", "last_trade_price": 87.07, "last_trade_time": "2026-11-04T09:30:55", "percent_change": -4.68527, "prev_day_close": 91.3499984741211}, {"option": "UNH280121P00350000", "bid": 27.35, "bid_size": 392.0, "ask": 29.65, "ask_size": 89.0, "iv": 0.3502, "open_interest": 1684.0, "volume": 5.0, "delta": -0.2556, "gamma": 0.0021, "vega": 1.4089, "theta": -0.054, "rho": -1.3788, "theo": 29.0142, "change": -2.65, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-11-04T14:48:22", "percent_change": -8.58995, "prev_day_close": 30.8499994277954}, {"option": "UNH280121C00360000", "bid": 90.6, "bid_size": 38.0, "ask": 95.5, "ask_size": 270.0, "iv": 0.3652, "open_interest": 464.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0022, "vega": 1.4583, "theta": -0.0468, "rho": 2.4721, "theo": 91.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.26, "last_trade_time": "2026-11-02T11:19:05", "percent_change": 0.0, "prev_day_close": 85.8500022888184}, {"option": "UNH280121P00360000", "bid": 30.4, "bid_size": 410.0, "ask": 33.5, "ask_size": 101.0, "iv": 0.3474, "open_interest": 317.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0022, "vega": 1.4716, "theta": -0.0561, "rho": -1.4931, "theo": 32.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.6, "last_trade_time": "2026-11-02T10:48:21", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "UNH280121C00370000", "bid": 84.6, "bid_size": 91.0, "ask": 88.4, "ask_size": 189.0, "iv": 0.3572, "open_interest": 502.0, "volume": 2.0, "delta": 0.7072, "gamma": 0.0022, "vega": 1.5174, "theta": -0.0495, "rho": 2.4358, "theo": 85.3043, "change": 6.45, "open": 88.7, "high": 88.7, "low": 88.6, "tick": "down", "last_trade_price": 88.6, "last_trade_time": "2026-11-04T14:45:41", "percent_change": 7.85149, "prev_day_close": 82.1500015258789}, {"option": "UNH280121P00370000", "bid": 34.6, "bid_size": 360.0, "ask": 37.0, "ask_size": 87.0, "iv": 0.3456, "open_interest": 138.0, "volume": 6.0, "delta": -0.3042, "gamma": 0.0023, "vega": 1.5304, "theta": -0.0579, "rho": -1.6092, "theo": 36.3612, "change": -4.02, "open": 39.88, "high": 39.88, "low": 35.08, "tick": "down", "last_trade_price": 35.08, "last_trade_time": "2026-11-04T15:21:22", "percent_change": -10.2813, "prev_day_close": 39.1000003814697}, {"option": "UNH280121C00380000", "bid": 78.55, "bid_size": 141.0, "ask": 84.1, "ask_size": 306.0, "iv": 0.3568, "open_interest": 372.0, "volume": 1.0, "delta": 0.6831, "gamma": 0.0023, "vega": 1.57, "theta": -0.052, "rho": 2.384, "theo": 79.8172, "change": -0.695, "open": 74.88, "high": 74.88, "low": 74.88, "tick": "down", "last_trade_price": 74.88, "last_trade_time": "2026-11-04T10:14:53", "percent_change": -0.919617, "prev_day_close": 75.5750007629394}, {"option": "UNH280121P00380000", "bid": 38.8, "bid_size": 248.0, "ask": 41.75, "ask_size": 139.0, "iv": 0.3462, "open_interest": 160.0, "volume": 1.0, "delta": -0.3296, "gamma": 0.0024, "vega": 1.5823, "theta": -0.0595, "rho": -1.7228, "theo": 40.4377, "change": -1.02, "open": 42.68, "high": 42.68, "low": 42.68, "tick": "up", "last_trade_price": 42.68, "last_trade_time": "2026-11-04T10:52:15", "percent_change": -2.3341, "prev_day_close": 43.7000007629394}, {"option": "UNH280121C00390000", "bid": 74.05, "bid_size": 46.0, "ask": 78.8, "ask_size": 276.0, "iv": 0.3567, "open_interest": 278.0, "volume": 2.0, "delta": 0.6587, "gamma": 0.0024, "vega": 1.6162, "theta": -0.0541, "rho": 2.328, "theo": 74.5825, "change": -0.5, "open": 69.05, "high": 69.1, "low": 69.05, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-11-04T10:29:51", "percent_change": -0.718389, "prev_day_close": 69.5999984741211}, {"option": "UNH280121P00390000", "bid": 41.85, "bid_size": 386.0, "ask": 46.4, "ask_size": 197.0, "iv": 0.3412, "open_interest": 1089.0, "volume": 1.0, "delta": -0.3555, "gamma": 0.0026, "vega": 1.6269, "theta": -0.0608, "rho": -1.8337, "theo": 44.7836, "change": 0.1, "open": 47.65, "high": 47.65, "low": 47.65, "tick": "down", "last_trade_price": 47.65, "last_trade_time": "2026-11-04T10:29:51", "percent_change": 0.210303, "prev_day_close": 47.5500011444092}, {"option": "UNH280121C00400000", "bid": 69.15, "bid_size": 95.0, "ask": 73.0, "ask_size": 354.0, "iv": 0.3523, "open_interest": 1434.0, "volume": 81.0, "delta": 0.6339, "gamma": 0.0025, "vega": 1.6562, "theta": -0.0559, "rho": 2.2649, "theo": 69.6023, "change": 5.8, "open": 64.12, "high": 73.18, "low": 62.9, "tick": "down", "last_trade_price": 70.75, "last_trade_time": "2026-11-04T15:50:44", "percent_change": 8.92994, "prev_day_close": 64.9500007629394}, {"option": "UNH280121P00400000", "bid": 46.45, "bid_size": 351.0, "ask": 51.2, "ask_size": 206.0, "iv": 0.3399, "open_interest": 449.0, "volume": 2.0, "delta": -0.382, "gamma": 0.0026, "vega": 1.6621, "theta": -0.062, "rho": -1.9372, "theo": 49.4114, "change": 0.05, "open": 53.62, "high": 53.62, "low": 52.1, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-11-04T10:52:15", "percent_change": 0.0960593, "prev_day_close": 52.0500011444092}, {"option": "UNH280121C00410000", "bid": 64.2, "bid_size": 116.0, "ask": 69.1, "ask_size": 373.0, "iv": 0.3522, "open_interest": 491.0, "volume": 12.0, "delta": 0.609, "gamma": 0.0026, "vega": 1.6891, "theta": -0.0575, "rho": 2.2001, "theo": 64.8751, "change": 6.26, "open": 61.18, "high": 67.1, "low": 60.9, "tick": "down", "last_trade_price": 66.96, "last_trade_time": "2026-11-04T14:10:28", "percent_change": 10.313, "prev_day_close": 60.6999988555908}, {"option": "UNH280121P00410000", "bid": 52.4, "bid_size": 380.0, "ask": 54.8, "ask_size": 51.0, "iv": 0.3374, "open_interest": 97.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0027, "vega": 1.6925, "theta": -0.0627, "rho": -2.0589, "theo": 54.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.05, "last_trade_time": "2026-10-29T15:50:10", "percent_change": 0.0, "prev_day_close": 56.9750003814697}, {"option": "UNH280121C00420000", "bid": 59.9, "bid_size": 49.0, "ask": 63.45, "ask_size": 299.0, "iv": 0.3474, "open_interest": 607.0, "volume": 4.0, "delta": 0.5839, "gamma": 0.0026, "vega": 1.7151, "theta": -0.0587, "rho": 2.1314, "theo": 60.3955, "change": 6.78, "open": 52.25, "high": 63.2, "low": 52.25, "tick": "down", "last_trade_price": 62.23, "last_trade_time": "2026-11-04T15:59:28", "percent_change": 12.2272, "prev_day_close": 55.4499988555908}, {"option": "UNH280121P00420000", "bid": 55.9, "bid_size": 432.0, "ask": 60.3, "ask_size": 48.0, "iv": 0.3319, "open_interest": 374.0, "volume": 3.0, "delta": -0.4359, "gamma": 0.0028, "vega": 1.7116, "theta": -0.0633, "rho": -2.1543, "theo": 59.484, "change": -3.375, "open": 63.44, "high": 63.44, "low": 60.15, "tick": "down", "last_trade_price": 60.15, "last_trade_time": "2026-11-04T11:21:48", "percent_change": -5.31287, "prev_day_close": 63.5249996185303}, {"option": "UNH280121C00430000", "bid": 55.3, "bid_size": 241.0, "ask": 60.2, "ask_size": 431.0, "iv": 0.3477, "open_interest": 400.0, "volume": 3.0, "delta": 0.5589, "gamma": 0.0027, "vega": 1.7342, "theta": -0.0597, "rho": 2.0578, "theo": 56.1461, "change": 9.265, "open": 51.65, "high": 61.19, "low": 51.55, "tick": "up", "last_trade_price": 61.19, "last_trade_time": "2026-11-04T15:39:46", "percent_change": 17.843, "prev_day_close": 51.9250011444092}, {"option": "UNH280121P00430000", "bid": 63.3, "bid_size": 155.0, "ask": 65.9, "ask_size": 88.0, "iv": 0.3365, "open_interest": 557.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0029, "vega": 1.7248, "theta": -0.0636, "rho": -2.2498, "theo": 64.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.45, "last_trade_time": "2026-10-30T11:48:46", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "UNH280121C00440000", "bid": 51.45, "bid_size": 179.0, "ask": 56.05, "ask_size": 386.0, "iv": 0.3461, "open_interest": 543.0, "volume": 3.0, "delta": 0.534, "gamma": 0.0027, "vega": 1.7466, "theta": -0.0603, "rho": 1.985, "theo": 52.1583, "change": 2.63, "open": 52.11, "high": 52.11, "low": 51.33, "tick": "down", "last_trade_price": 51.33, "last_trade_time": "2026-11-04T12:08:05", "percent_change": 5.40041, "prev_day_close": 48.7000007629394}, {"option": "UNH280121P00440000", "bid": 67.9, "bid_size": 324.0, "ask": 71.5, "ask_size": 83.0, "iv": 0.3316, "open_interest": 129.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.0029, "vega": 1.7289, "theta": -0.0636, "rho": -2.3145, "theo": 70.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.65, "last_trade_time": "2026-10-30T10:07:52", "percent_change": 0.0, "prev_day_close": 74.6499977111816}, {"option": "UNH280121C00450000", "bid": 47.85, "bid_size": 149.0, "ask": 50.15, "ask_size": 142.0, "iv": 0.3391, "open_interest": 628.0, "volume": 135.0, "delta": 0.5095, "gamma": 0.0027, "vega": 1.7521, "theta": -0.0607, "rho": 1.9094, "theo": 48.4053, "change": 5.4, "open": 45.3, "high": 51.05, "low": 45.0, "tick": "down", "last_trade_price": 50.6, "last_trade_time": "2026-11-04T14:54:12", "percent_change": 11.9469, "prev_day_close": 45.1999988555908}, {"option": "UNH280121P00450000", "bid": 73.15, "bid_size": 394.0, "ask": 78.35, "ask_size": 206.0, "iv": 0.3307, "open_interest": 131.0, "volume": 2.0, "delta": -0.5178, "gamma": 0.003, "vega": 1.7254, "theta": -0.0634, "rho": -2.4049, "theo": 76.6089, "change": 0.38, "open": 83.5, "high": 83.5, "low": 80.88, "tick": "down", "last_trade_price": 80.88, "last_trade_time": "2026-11-04T09:53:40", "percent_change": 0.47205, "prev_day_close": 80.5}, {"option": "UNH280121C00460000", "bid": 43.85, "bid_size": 106.0, "ask": 48.4, "ask_size": 317.0, "iv": 0.3416, "open_interest": 938.0, "volume": 0.0, "delta": 0.4853, "gamma": 0.0027, "vega": 1.7511, "theta": -0.0608, "rho": 1.8316, "theo": 44.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-11-02T11:42:08", "percent_change": 0.0, "prev_day_close": 42.0750007629394}, {"option": "UNH280121P00460000", "bid": 79.15, "bid_size": 330.0, "ask": 83.8, "ask_size": 40.0, "iv": 0.3264, "open_interest": 85.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.003, "vega": 1.7154, "theta": -0.063, "rho": -2.4869, "theo": 82.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.7, "last_trade_time": "2026-10-21T10:47:03", "percent_change": 0.0, "prev_day_close": 87.0500030517578}, {"option": "UNH280121C00470000", "bid": 41.35, "bid_size": 65.0, "ask": 44.6, "ask_size": 422.0, "iv": 0.3413, "open_interest": 613.0, "volume": 2.0, "delta": 0.4615, "gamma": 0.0027, "vega": 1.7444, "theta": -0.0607, "rho": 1.7558, "theo": 41.5854, "change": 6.475, "open": 38.18, "high": 44.4, "low": 38.18, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-11-04T15:24:37", "percent_change": 17.0732, "prev_day_close": 37.9249992370606}, {"option": "UNH280121P00470000", "bid": 85.95, "bid_size": 221.0, "ask": 91.0, "ask_size": 97.0, "iv": 0.3281, "open_interest": 15.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.003, "vega": 1.6882, "theta": -0.0624, "rho": -2.49, "theo": 89.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.05, "last_trade_time": "2026-10-21T14:38:18", "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "UNH280121C00480000", "bid": 36.95, "bid_size": 281.0, "ask": 40.4, "ask_size": 303.0, "iv": 0.3333, "open_interest": 494.0, "volume": 1.0, "delta": 0.4383, "gamma": 0.0027, "vega": 1.7317, "theta": -0.0604, "rho": 1.6787, "theo": 38.498, "change": -0.375, "open": 35.2, "high": 35.2, "low": 35.2, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-11-04T10:13:29", "percent_change": -1.05411, "prev_day_close": 35.5750007629394}, {"option": "UNH280121P00480000", "bid": 92.55, "bid_size": 246.0, "ask": 97.05, "ask_size": 18.0, "iv": 0.3244, "open_interest": 10.0, "volume": 1.0, "delta": -0.5989, "gamma": 0.0031, "vega": 1.6613, "theta": -0.0616, "rho": -2.5437, "theo": 96.114, "change": -0.4, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-11-04T09:49:26", "percent_change": -0.398404, "prev_day_close": 100.399997711182}, {"option": "UNH280121C00490000", "bid": 35.1, "bid_size": 96.0, "ask": 39.35, "ask_size": 449.0, "iv": 0.3408, "open_interest": 301.0, "volume": 2.0, "delta": 0.4156, "gamma": 0.0027, "vega": 1.7132, "theta": -0.0598, "rho": 1.6009, "theo": 35.6165, "change": 3.125, "open": 34.4, "high": 37.0, "low": 34.4, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-04T14:26:55", "percent_change": 9.22509, "prev_day_close": 33.875}, {"option": "UNH280121P00490000", "bid": 99.6, "bid_size": 204.0, "ask": 104.0, "ask_size": 25.0, "iv": 0.3235, "open_interest": 12.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0031, "vega": 1.6327, "theta": -0.0608, "rho": -2.5866, "theo": 103.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.7, "last_trade_time": "2026-08-18T13:02:29", "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "UNH280121C00500000", "bid": 32.25, "bid_size": 126.0, "ask": 35.5, "ask_size": 437.0, "iv": 0.3361, "open_interest": 2612.0, "volume": 211.0, "delta": 0.3936, "gamma": 0.0026, "vega": 1.6906, "theta": -0.0591, "rho": 1.5261, "theo": 32.9297, "change": 3.3, "open": 27.55, "high": 35.4, "low": 27.45, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-11-04T15:50:44", "percent_change": 11.0184, "prev_day_close": 29.9500007629394}, {"option": "UNH280121P00500000", "bid": 105.0, "bid_size": 259.0, "ask": 112.5, "ask_size": 196.0, "iv": 0.3204, "open_interest": 57.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0031, "vega": 1.573, "theta": -0.0597, "rho": -2.5472, "theo": 110.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-10-29T10:52:11", "percent_change": 0.0, "prev_day_close": 115.275001525879}, {"option": "UNH280121C00520000", "bid": 27.3, "bid_size": 164.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.3284, "open_interest": 2195.0, "volume": 67.0, "delta": 0.3518, "gamma": 0.0026, "vega": 1.6316, "theta": -0.0571, "rho": 1.3778, "theo": 28.0989, "change": 2.905, "open": 23.4, "high": 29.94, "low": 23.4, "tick": "down", "last_trade_price": 28.03, "last_trade_time": "2026-11-04T15:59:28", "percent_change": 11.5622, "prev_day_close": 25.125}, {"option": "UNH280121P00520000", "bid": 120.0, "bid_size": 190.0, "ask": 126.25, "ask_size": 56.0, "iv": 0.3129, "open_interest": 36.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0031, "vega": 1.4754, "theta": -0.0577, "rho": -2.5318, "theo": 125.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.77, "last_trade_time": "2026-09-30T10:00:01", "percent_change": 0.0, "prev_day_close": 130.625}, {"option": "UNH280121C00540000", "bid": 22.2, "bid_size": 289.0, "ask": 25.9, "ask_size": 319.0, "iv": 0.3286, "open_interest": 462.0, "volume": 11.0, "delta": 0.313, "gamma": 0.0025, "vega": 1.5598, "theta": -0.0546, "rho": 1.2389, "theo": 23.9341, "change": 2.98, "open": 18.1, "high": 24.83, "low": 18.1, "tick": "up", "last_trade_price": 24.83, "last_trade_time": "2026-11-04T14:10:28", "percent_change": 13.6384, "prev_day_close": 21.8499994277954}, {"option": "UNH280121P00540000", "bid": 136.0, "bid_size": 185.0, "ask": 143.45, "ask_size": 115.0, "iv": 0.3146, "open_interest": 23.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0031, "vega": 1.3339, "theta": -0.0548, "rho": -2.3838, "theo": 141.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.25, "last_trade_time": "2026-10-30T13:34:25", "percent_change": 0.0, "prev_day_close": 146.175003051758}, {"option": "UNH280121C00560000", "bid": 19.1, "bid_size": 215.0, "ask": 21.75, "ask_size": 190.0, "iv": 0.3273, "open_interest": 2253.0, "volume": 14.0, "delta": 0.2775, "gamma": 0.0023, "vega": 1.4762, "theta": -0.0516, "rho": 1.106, "theo": 20.3624, "change": 2.84, "open": 16.7, "high": 20.89, "low": 16.6, "tick": "up", "last_trade_price": 20.89, "last_trade_time": "2026-11-04T14:10:28", "percent_change": 15.7341, "prev_day_close": 18.0500001907349}, {"option": "UNH280121P00560000", "bid": 153.0, "bid_size": 325.0, "ask": 159.1, "ask_size": 9.0, "iv": 0.3071, "open_interest": 117.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.003, "vega": 1.1697, "theta": -0.0506, "rho": -2.2052, "theo": 158.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.27, "last_trade_time": "2026-09-18T14:07:50", "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "UNH280121C00580000", "bid": 16.8, "bid_size": 28.0, "ask": 19.0, "ask_size": 504.0, "iv": 0.3305, "open_interest": 303.0, "volume": 116.0, "delta": 0.2453, "gamma": 0.0022, "vega": 1.3881, "theta": -0.0485, "rho": 0.9857, "theo": 17.3153, "change": 1.355, "open": 16.8, "high": 17.6, "low": 16.2, "tick": "up", "last_trade_price": 17.03, "last_trade_time": "2026-11-04T13:26:55", "percent_change": 8.64434, "prev_day_close": 15.6750001907349}, {"option": "UNH280121P00580000", "bid": 171.0, "bid_size": 212.0, "ask": 177.4, "ask_size": 83.0, "iv": 0.3101, "open_interest": 29.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0028, "vega": 0.9693, "theta": -0.0442, "rho": -1.9653, "theo": 175.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.25, "last_trade_time": "2026-10-09T09:53:14", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "UNH280121C00600000", "bid": 14.0, "bid_size": 99.0, "ask": 16.0, "ask_size": 243.0, "iv": 0.328, "open_interest": 210.0, "volume": 4.0, "delta": 0.2163, "gamma": 0.002, "vega": 1.2948, "theta": -0.0452, "rho": 0.8738, "theo": 14.7308, "change": 2.15, "open": 14.43, "high": 15.3, "low": 14.43, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-04T14:51:56", "percent_change": 16.3498, "prev_day_close": 13.1499996185303}, {"option": "UNH280121P00600000", "bid": 189.0, "bid_size": 215.0, "ask": 194.85, "ask_size": 6.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0025, "vega": 0.7942, "theta": -0.0356, "rho": -1.6743, "theo": 193.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.84, "last_trade_time": "2026-09-09T13:37:15", "percent_change": 0.0, "prev_day_close": 199.650001525879}, {"option": "UNH280121C00620000", "bid": 11.45, "bid_size": 189.0, "ask": 14.0, "ask_size": 374.0, "iv": 0.3273, "open_interest": 36.0, "volume": 3.0, "delta": 0.1905, "gamma": 0.0019, "vega": 1.2028, "theta": -0.042, "rho": 0.7744, "theo": 12.5449, "change": 0.975, "open": 11.1, "high": 12.35, "low": 11.1, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-04T12:37:20", "percent_change": 8.57143, "prev_day_close": 11.375}, {"option": "UNH280121P00620000", "bid": 207.0, "bid_size": 119.0, "ask": 214.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0022, "vega": 0.615, "theta": -0.0244, "rho": -1.4818, "theo": 212.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.675003051758}, {"option": "UNH280121C00640000", "bid": 10.0, "bid_size": 36.0, "ask": 11.9, "ask_size": 289.0, "iv": 0.3282, "open_interest": 200.0, "volume": 8.0, "delta": 0.1676, "gamma": 0.0018, "vega": 1.1107, "theta": -0.0388, "rho": 0.684, "theo": 10.7037, "change": 2.075, "open": 9.7, "high": 11.6, "low": 9.7, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T15:16:09", "percent_change": 21.7848, "prev_day_close": 9.52499961853027}, {"option": "UNH280121P00640000", "bid": 227.0, "bid_size": 111.0, "ask": 233.25, "ask_size": 17.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0022, "vega": 0.459, "theta": -0.0126, "rho": -1.2367, "theo": 231.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.5, "last_trade_time": "2026-10-30T09:39:25", "percent_change": 0.0, "prev_day_close": 238.375}, {"option": "UNH281215C00130000", "bid": 277.0, "bid_size": 16.0, "ask": 285.0, "ask_size": 86.0, "iv": 0.5233, "open_interest": 9.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0927, "theta": 0.0, "rho": 0.538, "theo": 280.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.13, "last_trade_time": "2026-10-21T11:45:44", "percent_change": 0.0, "prev_day_close": 272.75}, {"option": "UNH281215P00130000", "bid": 1.88, "bid_size": 3.0, "ask": 2.84, "ask_size": 532.0, "iv": 0.4768, "open_interest": 229.0, "volume": 5.0, "delta": -0.0176, "gamma": 0.0002, "vega": 0.2512, "theta": -0.007, "rho": -0.1908, "theo": 2.11, "change": -0.04, "open": 2.18, "high": 2.19, "low": 2.18, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-04T11:01:34", "percent_change": -1.79372, "prev_day_close": 2.23000001907349}, {"option": "UNH281215C00135000", "bid": 272.0, "bid_size": 79.0, "ask": 280.0, "ask_size": 82.0, "iv": 0.4963, "open_interest": 2.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.1408, "theta": 0.0, "rho": 0.8619, "theo": 275.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.89, "last_trade_time": "2026-10-14T12:26:11", "percent_change": 0.0, "prev_day_close": 268.25}, {"option": "UNH281215P00135000", "bid": 1.47, "bid_size": 394.0, "ask": 2.72, "ask_size": 158.0, "iv": 0.4525, "open_interest": 34.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0002, "vega": 0.2712, "theta": -0.0075, "rho": -0.2088, "theo": 2.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-12T12:06:37", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "UNH281215C00140000", "bid": 267.0, "bid_size": 85.0, "ask": 275.0, "ask_size": 82.0, "iv": 0.47, "open_interest": 5.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.1835, "theta": 0.0, "rho": 1.1121, "theo": 270.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.0, "last_trade_time": "2026-10-30T14:59:07", "percent_change": 0.0, "prev_day_close": 262.649993896484}, {"option": "UNH281215P00140000", "bid": 2.03, "bid_size": 246.0, "ask": 2.79, "ask_size": 53.0, "iv": 0.4511, "open_interest": 163.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0002, "vega": 0.2924, "theta": -0.008, "rho": -0.2282, "theo": 2.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-14T11:50:34", "percent_change": 0.0, "prev_day_close": 3.21499991416931}, {"option": "UNH281215C00145000", "bid": 263.0, "bid_size": 11.0, "ask": 271.0, "ask_size": 101.0, "iv": 0.4877, "open_interest": 15.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0002, "vega": 0.2096, "theta": 0.0, "rho": 1.1828, "theo": 266.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.33, "last_trade_time": "2026-10-14T12:25:14", "percent_change": 0.0, "prev_day_close": 258.5}, {"option": "UNH281215P00145000", "bid": 2.22, "bid_size": 168.0, "ask": 3.45, "ask_size": 324.0, "iv": 0.4523, "open_interest": 139.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0002, "vega": 0.3149, "theta": -0.0086, "rho": -0.2493, "theo": 2.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-16T10:46:50", "percent_change": 0.0, "prev_day_close": 3.68499994277954}, {"option": "UNH281215C00150000", "bid": 257.0, "bid_size": 119.0, "ask": 266.0, "ask_size": 124.0, "iv": 0.4442, "open_interest": 51.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0002, "vega": 0.2344, "theta": 0.0, "rho": 1.313, "theo": 261.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.0, "last_trade_time": "2026-10-29T14:23:12", "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "UNH281215P00150000", "bid": 2.14, "bid_size": 399.0, "ask": 4.6, "ask_size": 438.0, "iv": 0.4554, "open_interest": 157.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0002, "vega": 0.3412, "theta": -0.0091, "rho": -0.2726, "theo": 3.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-29T14:46:01", "percent_change": 0.0, "prev_day_close": 3.24000000953674}, {"option": "UNH281215C00155000", "bid": 253.8, "bid_size": 4.0, "ask": 262.0, "ask_size": 78.0, "iv": 0.4705, "open_interest": 8.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0002, "vega": 0.2847, "theta": 0.0, "rho": 1.5085, "theo": 256.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.57, "last_trade_time": "2026-09-21T14:06:34", "percent_change": 0.0, "prev_day_close": 250.25}, {"option": "UNH281215P00155000", "bid": 0.6, "bid_size": 432.0, "ask": 4.95, "ask_size": 326.0, "iv": 0.4252, "open_interest": 38.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0002, "vega": 0.3652, "theta": -0.0097, "rho": -0.2982, "theo": 3.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-22T14:30:50", "percent_change": 0.0, "prev_day_close": 3.35500001907349}, {"option": "UNH281215C00160000", "bid": 251.0, "bid_size": 15.0, "ask": 257.0, "ask_size": 215.0, "iv": 0.4785, "open_interest": 64.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0002, "vega": 0.324, "theta": 0.0, "rho": 1.6073, "theo": 252.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.95, "last_trade_time": "2026-10-23T10:04:49", "percent_change": 0.0, "prev_day_close": 245.800003051758}, {"option": "UNH281215P00160000", "bid": 3.2, "bid_size": 30.0, "ask": 6.85, "ask_size": 535.0, "iv": 0.4703, "open_interest": 24.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0003, "vega": 0.3902, "theta": -0.0102, "rho": -0.3231, "theo": 3.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-10-15T11:58:05", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "UNH281215C00165000", "bid": 245.5, "bid_size": 93.0, "ask": 253.0, "ask_size": 180.0, "iv": 0.4629, "open_interest": 65.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0003, "vega": 0.3594, "theta": 0.0, "rho": 1.8537, "theo": 248.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.02, "last_trade_time": "2026-10-23T10:04:49", "percent_change": 0.0, "prev_day_close": 241.724998474121}, {"option": "UNH281215P00165000", "bid": 2.79, "bid_size": 420.0, "ask": 5.55, "ask_size": 417.0, "iv": 0.4378, "open_interest": 45.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0003, "vega": 0.4168, "theta": -0.0108, "rho": -0.3503, "theo": 3.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T15:27:10", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "UNH281215C00170000", "bid": 241.5, "bid_size": 32.0, "ask": 249.0, "ask_size": 114.0, "iv": 0.4635, "open_interest": 21.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0003, "vega": 0.404, "theta": 0.0, "rho": 2.3826, "theo": 243.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.86, "last_trade_time": "2026-10-26T13:26:41", "percent_change": 0.0, "prev_day_close": 237.525001525879}, {"option": "UNH281215P00170000", "bid": 2.57, "bid_size": 430.0, "ask": 5.6, "ask_size": 393.0, "iv": 0.4237, "open_interest": 21.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0003, "vega": 0.4447, "theta": -0.0114, "rho": -0.3795, "theo": 4.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-08T15:40:30", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "UNH281215C00175000", "bid": 235.55, "bid_size": 104.0, "ask": 245.0, "ask_size": 101.0, "iv": 0.4429, "open_interest": 13.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0003, "vega": 0.4262, "theta": 0.0, "rho": 2.5548, "theo": 239.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.6, "last_trade_time": "2026-04-27T13:54:16", "percent_change": 0.0, "prev_day_close": 233.425003051758}, {"option": "UNH281215P00175000", "bid": 4.15, "bid_size": 116.0, "ask": 5.05, "ask_size": 146.0, "iv": 0.4234, "open_interest": 56.0, "volume": 1.0, "delta": -0.038, "gamma": 0.0004, "vega": 0.4759, "theta": -0.0121, "rho": -0.4109, "theo": 4.567, "change": -0.075, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T09:40:08", "percent_change": -1.47783, "prev_day_close": 5.07500004768372}, {"option": "UNH281215C00180000", "bid": 234.0, "bid_size": 15.0, "ask": 241.0, "ask_size": 128.0, "iv": 0.4648, "open_interest": 5.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0004, "vega": 0.4671, "theta": 0.0, "rho": 2.6675, "theo": 235.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.26, "last_trade_time": "2026-10-14T12:25:29", "percent_change": 0.0, "prev_day_close": 229.324996948242}, {"option": "UNH281215P00180000", "bid": 4.55, "bid_size": 33.0, "ask": 5.35, "ask_size": 4.0, "iv": 0.4189, "open_interest": 200.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0004, "vega": 0.5066, "theta": -0.0127, "rho": -0.4469, "theo": 4.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-21T09:48:41", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "UNH281215C00185000", "bid": 230.0, "bid_size": 11.0, "ask": 236.0, "ask_size": 72.0, "iv": 0.4535, "open_interest": 13.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0004, "vega": 0.5155, "theta": 0.0, "rho": 2.7419, "theo": 230.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.03, "last_trade_time": "2026-10-21T11:45:44", "percent_change": 0.0, "prev_day_close": 225.25}, {"option": "UNH281215P00185000", "bid": 2.79, "bid_size": 469.0, "ask": 7.3, "ask_size": 384.0, "iv": 0.4092, "open_interest": 174.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0004, "vega": 0.537, "theta": -0.0134, "rho": -0.4807, "theo": 5.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-10-15T09:30:07", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "UNH281215C00190000", "bid": 225.8, "bid_size": 10.0, "ask": 232.0, "ask_size": 165.0, "iv": 0.4491, "open_interest": 43.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0004, "vega": 0.5453, "theta": 0.0, "rho": 2.8455, "theo": 226.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.21, "last_trade_time": "2026-10-14T11:47:23", "percent_change": 0.0, "prev_day_close": 221.324996948242}, {"option": "UNH281215P00190000", "bid": 5.15, "bid_size": 225.0, "ask": 6.25, "ask_size": 24.0, "iv": 0.4101, "open_interest": 44.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0004, "vega": 0.5686, "theta": -0.0141, "rho": -0.5172, "theo": 5.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.44, "last_trade_time": "2026-10-28T15:48:20", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "UNH281215C00195000", "bid": 220.5, "bid_size": 57.0, "ask": 228.0, "ask_size": 64.0, "iv": 0.4356, "open_interest": 2.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0004, "vega": 0.5749, "theta": 0.0, "rho": 3.0081, "theo": 222.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.4, "last_trade_time": "2026-10-09T15:29:39", "percent_change": 0.0, "prev_day_close": 217.324996948242}, {"option": "UNH281215P00195000", "bid": 5.7, "bid_size": 188.0, "ask": 6.75, "ask_size": 26.0, "iv": 0.408, "open_interest": 35.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0004, "vega": 0.6015, "theta": -0.0148, "rho": -0.5559, "theo": 6.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-10-30T14:44:37", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "UNH281215C00200000", "bid": 217.4, "bid_size": 32.0, "ask": 223.85, "ask_size": 209.0, "iv": 0.4375, "open_interest": 314.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0005, "vega": 0.6014, "theta": 0.0, "rho": 3.3136, "theo": 218.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.0, "last_trade_time": "2026-10-20T12:04:10", "percent_change": 0.0, "prev_day_close": 213.199996948242}, {"option": "UNH281215P00200000", "bid": 6.15, "bid_size": 225.0, "ask": 7.25, "ask_size": 158.0, "iv": 0.4046, "open_interest": 201.0, "volume": 3.0, "delta": -0.0549, "gamma": 0.0005, "vega": 0.6357, "theta": -0.0155, "rho": -0.597, "theo": 6.7278, "change": 0.075, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T09:57:41", "percent_change": 1.02389, "prev_day_close": 7.32500004768372}, {"option": "UNH281215C00210000", "bid": 207.0, "bid_size": 184.0, "ask": 215.8, "ask_size": 181.0, "iv": 0.4114, "open_interest": 94.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0005, "vega": 0.6991, "theta": 0.0, "rho": 3.4642, "theo": 210.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.05, "last_trade_time": "2026-10-09T15:29:44", "percent_change": 0.0, "prev_day_close": 205.25}, {"option": "UNH281215P00210000", "bid": 7.25, "bid_size": 149.0, "ask": 8.25, "ask_size": 18.0, "iv": 0.3984, "open_interest": 473.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0006, "vega": 0.7092, "theta": -0.017, "rho": -0.6846, "theo": 7.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-22T10:22:00", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "UNH281215C00220000", "bid": 202.0, "bid_size": 13.0, "ask": 208.0, "ask_size": 92.0, "iv": 0.4233, "open_interest": 7.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0006, "vega": 0.7625, "theta": 0.0, "rho": 3.5638, "theo": 202.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.08, "last_trade_time": "2026-11-02T14:50:14", "percent_change": 0.0, "prev_day_close": 197.375}, {"option": "UNH281215P00220000", "bid": 8.4, "bid_size": 125.0, "ask": 9.85, "ask_size": 68.0, "iv": 0.3952, "open_interest": 465.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0006, "vega": 0.7824, "theta": -0.0185, "rho": -0.7599, "theo": 8.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-03T13:16:04", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "UNH281215C00230000", "bid": 193.7, "bid_size": 17.0, "ask": 200.1, "ask_size": 175.0, "iv": 0.4115, "open_interest": 73.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0007, "vega": 0.8169, "theta": 0.0, "rho": 3.6706, "theo": 194.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.95, "last_trade_time": "2026-10-06T13:55:12", "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "UNH281215P00230000", "bid": 9.6, "bid_size": 177.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.3857, "open_interest": 214.0, "volume": 3.0, "delta": -0.0814, "gamma": 0.0007, "vega": 0.8617, "theta": -0.0201, "rho": -0.8603, "theo": 10.3137, "change": -0.82, "open": 10.45, "high": 10.45, "low": 10.43, "tick": "down", "last_trade_price": 10.43, "last_trade_time": "2026-11-04T12:44:13", "percent_change": -7.28889, "prev_day_close": 11.25}, {"option": "UNH281215C00240000", "bid": 186.0, "bid_size": 39.0, "ask": 192.55, "ask_size": 128.0, "iv": 0.4044, "open_interest": 33.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0007, "vega": 0.9292, "theta": 0.0, "rho": 3.7119, "theo": 187.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.7, "last_trade_time": "2026-10-06T13:54:46", "percent_change": 0.0, "prev_day_close": 182.349998474121}, {"option": "UNH281215P00240000", "bid": 11.2, "bid_size": 282.0, "ask": 12.5, "ask_size": 144.0, "iv": 0.384, "open_interest": 115.0, "volume": 5.0, "delta": -0.0919, "gamma": 0.0008, "vega": 0.9424, "theta": -0.0217, "rho": -0.9674, "theo": 11.7989, "change": -0.945, "open": 12.7, "high": 12.85, "low": 11.93, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-11-04T12:44:13", "percent_change": -7.33981, "prev_day_close": 12.875}, {"option": "UNH281215C00250000", "bid": 178.35, "bid_size": 74.0, "ask": 185.1, "ask_size": 157.0, "iv": 0.3974, "open_interest": 139.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0008, "vega": 0.998, "theta": -0.001, "rho": 3.7872, "theo": 179.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.76, "last_trade_time": "2026-10-23T13:13:22", "percent_change": 0.0, "prev_day_close": 175.5}, {"option": "UNH281215P00250000", "bid": 12.9, "bid_size": 171.0, "ask": 14.1, "ask_size": 48.0, "iv": 0.3787, "open_interest": 527.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0008, "vega": 1.0233, "theta": -0.0233, "rho": -1.0741, "theo": 13.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-02T12:50:23", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "UNH281215C00260000", "bid": 171.0, "bid_size": 85.0, "ask": 178.0, "ask_size": 171.0, "iv": 0.3927, "open_interest": 42.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0009, "vega": 1.057, "theta": -0.0037, "rho": 3.8727, "theo": 172.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.0, "last_trade_time": "2026-10-29T09:48:02", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "UNH281215P00260000", "bid": 14.55, "bid_size": 167.0, "ask": 16.0, "ask_size": 65.0, "iv": 0.3753, "open_interest": 907.0, "volume": 1.0, "delta": -0.1153, "gamma": 0.0009, "vega": 1.1107, "theta": -0.0249, "rho": -1.1942, "theo": 15.2419, "change": -0.95, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-04T12:40:35", "percent_change": -5.77507, "prev_day_close": 16.4499998092651}, {"option": "UNH281215C00270000", "bid": 164.0, "bid_size": 74.0, "ask": 170.55, "ask_size": 187.0, "iv": 0.3866, "open_interest": 340.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.001, "vega": 1.1769, "theta": -0.0064, "rho": 3.8723, "theo": 165.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.0, "last_trade_time": "2026-10-29T15:38:55", "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "UNH281215P00270000", "bid": 16.3, "bid_size": 186.0, "ask": 18.1, "ask_size": 23.0, "iv": 0.371, "open_interest": 280.0, "volume": 1.0, "delta": -0.1283, "gamma": 0.001, "vega": 1.1943, "theta": -0.0265, "rho": -1.3224, "theo": 17.232, "change": 0.085, "open": 18.56, "high": 18.56, "low": 18.56, "tick": "up", "last_trade_price": 18.56, "last_trade_time": "2026-11-04T09:47:18", "percent_change": 0.460084, "prev_day_close": 18.4749994277954}, {"option": "UNH281215C00280000", "bid": 158.5, "bid_size": 8.0, "ask": 164.0, "ask_size": 212.0, "iv": 0.3894, "open_interest": 345.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0011, "vega": 1.248, "theta": -0.0091, "rho": 3.9213, "theo": 158.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.1, "last_trade_time": "2026-10-22T10:24:39", "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "UNH281215P00280000", "bid": 18.6, "bid_size": 133.0, "ask": 20.3, "ask_size": 43.0, "iv": 0.3683, "open_interest": 582.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0011, "vega": 1.2787, "theta": -0.0281, "rho": -1.451, "theo": 19.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.03, "last_trade_time": "2026-11-03T13:16:04", "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "UNH281215C00290000", "bid": 151.2, "bid_size": 7.0, "ask": 158.0, "ask_size": 221.0, "iv": 0.3858, "open_interest": 118.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0011, "vega": 1.3158, "theta": -0.0118, "rho": 3.9832, "theo": 151.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.5, "last_trade_time": "2026-10-26T12:48:17", "percent_change": 0.0, "prev_day_close": 147.349998474121}, {"option": "UNH281215P00290000", "bid": 20.55, "bid_size": 188.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.3634, "open_interest": 579.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0012, "vega": 1.3664, "theta": -0.0297, "rho": -1.5874, "theo": 21.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.54, "last_trade_time": "2026-10-30T11:41:17", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "UNH281215C00300000", "bid": 144.85, "bid_size": 8.0, "ask": 151.0, "ask_size": 264.0, "iv": 0.3808, "open_interest": 246.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0012, "vega": 1.4265, "theta": -0.0143, "rho": 3.9438, "theo": 145.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-11-02T12:09:04", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "UNH281215P00300000", "bid": 21.55, "bid_size": 292.0, "ask": 25.8, "ask_size": 45.0, "iv": 0.3534, "open_interest": 767.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0013, "vega": 1.4476, "theta": -0.0312, "rho": -1.7384, "theo": 24.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.07, "last_trade_time": "2026-10-29T09:57:28", "percent_change": 0.0, "prev_day_close": 25.9749994277954}, {"option": "UNH281215C00310000", "bid": 138.5, "bid_size": 10.0, "ask": 145.0, "ask_size": 200.0, "iv": 0.3784, "open_interest": 40.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0013, "vega": 1.4965, "theta": -0.0168, "rho": 3.9651, "theo": 138.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.88, "last_trade_time": "2026-11-03T10:17:23", "percent_change": 0.0, "prev_day_close": 134.724998474121}, {"option": "UNH281215P00310000", "bid": 25.2, "bid_size": 235.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.3559, "open_interest": 146.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0014, "vega": 1.5294, "theta": -0.0327, "rho": -1.8771, "theo": 27.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-10-26T12:17:46", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "UNH281215C00320000", "bid": 131.35, "bid_size": 41.0, "ask": 138.0, "ask_size": 174.0, "iv": 0.3696, "open_interest": 161.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0014, "vega": 1.5557, "theta": -0.0193, "rho": 4.0018, "theo": 132.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.5, "last_trade_time": "2026-11-02T14:13:31", "percent_change": 0.0, "prev_day_close": 127.899997711182}, {"option": "UNH281215P00320000", "bid": 29.25, "bid_size": 32.0, "ask": 31.25, "ask_size": 27.0, "iv": 0.3578, "open_interest": 204.0, "volume": 0.0, "delta": -0.2051, "gamma": 0.0014, "vega": 1.6085, "theta": -0.0342, "rho": -2.0308, "theo": 30.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-10-21T12:39:41", "percent_change": 0.0, "prev_day_close": 31.2250003814697}, {"option": "UNH281215C00330000", "bid": 125.0, "bid_size": 93.0, "ask": 131.45, "ask_size": 174.0, "iv": 0.3637, "open_interest": 91.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0015, "vega": 1.6613, "theta": -0.0216, "rho": 3.932, "theo": 126.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.78, "last_trade_time": "2026-10-20T15:10:19", "percent_change": 0.0, "prev_day_close": 122.349998474121}, {"option": "UNH281215P00330000", "bid": 31.4, "bid_size": 216.0, "ask": 34.35, "ask_size": 67.0, "iv": 0.3521, "open_interest": 360.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0015, "vega": 1.6855, "theta": -0.0355, "rho": -2.19, "theo": 33.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-10-21T13:14:02", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "UNH281215C00340000", "bid": 120.5, "bid_size": 11.0, "ask": 125.6, "ask_size": 207.0, "iv": 0.3646, "open_interest": 132.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0015, "vega": 1.7267, "theta": -0.0238, "rho": 3.9252, "theo": 120.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-11-02T15:06:05", "percent_change": 0.0, "prev_day_close": 115.424999237061}, {"option": "UNH281215P00340000", "bid": 34.45, "bid_size": 329.0, "ask": 37.55, "ask_size": 95.0, "iv": 0.3484, "open_interest": 230.0, "volume": 1.0, "delta": -0.2406, "gamma": 0.0016, "vega": 1.7585, "theta": -0.0368, "rho": -2.3365, "theo": 36.6246, "change": 0.35, "open": 39.05, "high": 39.05, "low": 39.05, "tick": "up", "last_trade_price": 39.05, "last_trade_time": "2026-11-04T10:39:35", "percent_change": 0.904391, "prev_day_close": 38.7000007629394}, {"option": "UNH281215C00350000", "bid": 114.3, "bid_size": 46.0, "ask": 121.0, "ask_size": 258.0, "iv": 0.3634, "open_interest": 255.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0016, "vega": 1.7821, "theta": -0.0259, "rho": 3.9352, "theo": 115.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.5, "last_trade_time": "2026-11-03T15:36:13", "percent_change": 0.0, "prev_day_close": 110.524997711182}, {"option": "UNH281215P00350000", "bid": 38.15, "bid_size": 216.0, "ask": 41.5, "ask_size": 75.0, "iv": 0.3478, "open_interest": 225.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0017, "vega": 1.8266, "theta": -0.038, "rho": -2.4893, "theo": 40.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-03T13:32:09", "percent_change": 0.0, "prev_day_close": 42.3250007629394}, {"option": "UNH281215C00360000", "bid": 108.2, "bid_size": 71.0, "ask": 114.4, "ask_size": 166.0, "iv": 0.3558, "open_interest": 404.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0017, "vega": 1.8668, "theta": -0.0279, "rho": 3.8486, "theo": 109.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.23, "last_trade_time": "2026-11-02T13:01:20", "percent_change": 0.0, "prev_day_close": 104.150001525879}, {"option": "UNH281215P00360000", "bid": 43.1, "bid_size": 34.0, "ask": 45.05, "ask_size": 26.0, "iv": 0.3482, "open_interest": 171.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0018, "vega": 1.8918, "theta": -0.039, "rho": -2.6572, "theo": 44.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.2, "last_trade_time": "2026-10-20T12:56:41", "percent_change": 0.0, "prev_day_close": 46.2749996185303}, {"option": "UNH281215C00370000", "bid": 103.25, "bid_size": 87.0, "ask": 109.1, "ask_size": 168.0, "iv": 0.3541, "open_interest": 46.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0017, "vega": 1.9236, "theta": -0.0297, "rho": 3.8151, "theo": 104.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.25, "last_trade_time": "2026-10-29T10:56:10", "percent_change": 0.0, "prev_day_close": 99.8000030517578}, {"option": "UNH281215P00370000", "bid": 46.8, "bid_size": 105.0, "ask": 49.85, "ask_size": 94.0, "iv": 0.3474, "open_interest": 62.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0018, "vega": 1.9508, "theta": -0.04, "rho": -2.791, "theo": 48.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-10-20T10:31:55", "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "UNH281215C00380000", "bid": 98.7, "bid_size": 33.0, "ask": 105.0, "ask_size": 264.0, "iv": 0.3557, "open_interest": 81.0, "volume": 6.0, "delta": 0.7038, "gamma": 0.0018, "vega": 1.9723, "theta": -0.0314, "rho": 3.7968, "theo": 99.6086, "change": 7.67, "open": 102.77, "high": 102.77, "low": 102.77, "tick": "up", "last_trade_price": 102.77, "last_trade_time": "2026-11-04T14:54:04", "percent_change": 8.0652, "prev_day_close": 95.0999984741211}, {"option": "UNH281215P00380000", "bid": 49.55, "bid_size": 260.0, "ask": 53.6, "ask_size": 40.0, "iv": 0.3407, "open_interest": 161.0, "volume": 2.0, "delta": -0.3181, "gamma": 0.0019, "vega": 2.0039, "theta": -0.0409, "rho": -2.9445, "theo": 52.302, "change": -0.275, "open": 54.73, "high": 54.73, "low": 54.5, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-11-04T10:52:15", "percent_change": -0.502053, "prev_day_close": 54.7749996185303}, {"option": "UNH281215C00390000", "bid": 94.1, "bid_size": 38.0, "ask": 99.1, "ask_size": 274.0, "iv": 0.3518, "open_interest": 118.0, "volume": 4.0, "delta": 0.6853, "gamma": 0.0018, "vega": 2.0329, "theta": -0.033, "rho": 3.7073, "theo": 94.7338, "change": -1.375, "open": 89.0, "high": 89.0, "low": 88.0, "tick": "no_change", "last_trade_price": 88.0, "last_trade_time": "2026-11-04T09:55:45", "percent_change": -1.53846, "prev_day_close": 89.375}, {"option": "UNH281215P00390000", "bid": 53.8, "bid_size": 202.0, "ask": 58.0, "ask_size": 75.0, "iv": 0.3385, "open_interest": 124.0, "volume": 0.0, "delta": -0.3386, "gamma": 0.002, "vega": 2.0532, "theta": -0.0417, "rho": -3.1081, "theo": 56.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.95, "last_trade_time": "2026-10-23T10:10:59", "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "UNH281215C00400000", "bid": 88.9, "bid_size": 115.0, "ask": 95.8, "ask_size": 302.0, "iv": 0.3518, "open_interest": 1274.0, "volume": 3.0, "delta": 0.6667, "gamma": 0.0019, "vega": 2.0776, "theta": -0.0344, "rho": 3.6514, "theo": 90.1016, "change": 6.65, "open": 81.07, "high": 92.0, "low": 81.07, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-11-04T14:07:55", "percent_change": 7.79145, "prev_day_close": 85.3499984741211}, {"option": "UNH281215P00400000", "bid": 59.5, "bid_size": 220.0, "ask": 62.55, "ask_size": 37.0, "iv": 0.3391, "open_interest": 223.0, "volume": 2.0, "delta": -0.3595, "gamma": 0.0021, "vega": 2.0934, "theta": -0.0424, "rho": -3.2271, "theo": 61.4169, "change": -0.38, "open": 64.63, "high": 64.63, "low": 63.97, "tick": "down", "last_trade_price": 63.97, "last_trade_time": "2026-11-04T10:52:15", "percent_change": -0.590518, "prev_day_close": 64.3499984741211}, {"option": "UNH281215C00410000", "bid": 85.05, "bid_size": 15.0, "ask": 88.3, "ask_size": 223.0, "iv": 0.3443, "open_interest": 3040.0, "volume": 30.0, "delta": 0.648, "gamma": 0.002, "vega": 2.1161, "theta": -0.0357, "rho": 3.6053, "theo": 85.6367, "change": 9.075, "open": 76.0, "high": 90.0, "low": 76.0, "tick": "no_change", "last_trade_price": 90.0, "last_trade_time": "2026-11-04T15:31:00", "percent_change": 11.2141, "prev_day_close": 80.9250030517578}, {"option": "UNH281215P00410000", "bid": 64.2, "bid_size": 157.0, "ask": 67.25, "ask_size": 23.0, "iv": 0.3367, "open_interest": 59.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0022, "vega": 2.129, "theta": -0.0429, "rho": -3.3644, "theo": 66.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.25, "last_trade_time": "2026-10-29T10:39:31", "percent_change": 0.0, "prev_day_close": 69.2749977111816}, {"option": "UNH281215C00420000", "bid": 80.85, "bid_size": 11.0, "ask": 84.5, "ask_size": 212.0, "iv": 0.3442, "open_interest": 276.0, "volume": 9.0, "delta": 0.6292, "gamma": 0.002, "vega": 2.149, "theta": -0.0369, "rho": 3.5779, "theo": 81.3154, "change": 7.775, "open": 84.75, "high": 84.75, "low": 84.75, "tick": "up", "last_trade_price": 84.75, "last_trade_time": "2026-11-04T15:25:52", "percent_change": 10.1007, "prev_day_close": 76.9750022888184}, {"option": "UNH281215P00420000", "bid": 69.0, "bid_size": 171.0, "ask": 72.5, "ask_size": 47.0, "iv": 0.335, "open_interest": 66.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.0022, "vega": 2.1575, "theta": -0.0434, "rho": -3.4843, "theo": 71.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.75, "last_trade_time": "2026-10-26T10:07:15", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "UNH281215C00430000", "bid": 75.9, "bid_size": 75.0, "ask": 82.6, "ask_size": 287.0, "iv": 0.3458, "open_interest": 338.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.002, "vega": 2.1847, "theta": -0.0379, "rho": 3.4502, "theo": 77.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.9, "last_trade_time": "2026-10-30T11:57:46", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "UNH281215P00430000", "bid": 72.5, "bid_size": 277.0, "ask": 78.9, "ask_size": 205.0, "iv": 0.332, "open_interest": 21.0, "volume": 6.0, "delta": -0.4238, "gamma": 0.0023, "vega": 2.1792, "theta": -0.0438, "rho": -3.619, "theo": 76.6692, "change": -2.7, "open": 77.55, "high": 77.65, "low": 77.4, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-11-04T11:59:12", "percent_change": -3.37079, "prev_day_close": 80.1000022888184}, {"option": "UNH281215C00440000", "bid": 72.5, "bid_size": 12.0, "ask": 78.9, "ask_size": 386.0, "iv": 0.346, "open_interest": 506.0, "volume": 2.0, "delta": 0.5917, "gamma": 0.0021, "vega": 2.2098, "theta": -0.0388, "rho": 3.3814, "theo": 73.2706, "change": 4.875, "open": 69.2, "high": 73.95, "low": 69.2, "tick": "up", "last_trade_price": 73.95, "last_trade_time": "2026-11-04T13:30:26", "percent_change": 7.05755, "prev_day_close": 69.0750007629394}, {"option": "UNH281215P00440000", "bid": 77.25, "bid_size": 247.0, "ask": 83.25, "ask_size": 15.0, "iv": 0.3262, "open_interest": 92.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.0023, "vega": 2.1943, "theta": -0.044, "rho": -3.7029, "theo": 82.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.4, "last_trade_time": "2026-10-20T11:02:41", "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "UNH281215C00450000", "bid": 66.95, "bid_size": 130.0, "ask": 72.95, "ask_size": 214.0, "iv": 0.3358, "open_interest": 267.0, "volume": 0.0, "delta": 0.5731, "gamma": 0.0021, "vega": 2.2308, "theta": -0.0395, "rho": 3.326, "theo": 69.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.54, "last_trade_time": "2026-11-02T15:52:46", "percent_change": 0.0, "prev_day_close": 65.6749992370606}, {"option": "UNH281215P00450000", "bid": 84.25, "bid_size": 199.0, "ask": 89.25, "ask_size": 74.0, "iv": 0.3285, "open_interest": 124.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0024, "vega": 2.2021, "theta": -0.0442, "rho": -3.8018, "theo": 87.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.8, "last_trade_time": "2026-10-16T15:19:05", "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "UNH281215C00460000", "bid": 65.25, "bid_size": 3.0, "ask": 69.7, "ask_size": 200.0, "iv": 0.3397, "open_interest": 80.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0021, "vega": 2.2476, "theta": -0.0402, "rho": 3.2749, "theo": 65.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-10-29T10:16:14", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "UNH281215P00460000", "bid": 89.25, "bid_size": 195.0, "ask": 94.85, "ask_size": 9.0, "iv": 0.3244, "open_interest": 296.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.0024, "vega": 2.2028, "theta": -0.0443, "rho": -3.8763, "theo": 93.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-10-27T13:20:36", "percent_change": 0.0, "prev_day_close": 97.4749984741211}, {"option": "UNH281215C00470000", "bid": 60.8, "bid_size": 61.0, "ask": 64.75, "ask_size": 41.0, "iv": 0.3328, "open_interest": 280.0, "volume": 0.0, "delta": 0.5363, "gamma": 0.0021, "vega": 2.2562, "theta": -0.0406, "rho": 3.1415, "theo": 62.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-10-26T10:47:40", "percent_change": 0.0, "prev_day_close": 57.4249992370606}, {"option": "UNH281215P00470000", "bid": 95.0, "bid_size": 200.0, "ask": 100.95, "ask_size": 4.0, "iv": 0.3222, "open_interest": 45.0, "volume": 0.0, "delta": -0.5125, "gamma": 0.0025, "vega": 2.1909, "theta": -0.0442, "rho": -3.9576, "theo": 99.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.1, "last_trade_time": "2026-10-20T12:27:04", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "UNH281215C00480000", "bid": 58.45, "bid_size": 13.0, "ask": 63.55, "ask_size": 323.0, "iv": 0.3383, "open_interest": 224.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.0021, "vega": 2.2629, "theta": -0.041, "rho": 3.0646, "theo": 59.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.4, "last_trade_time": "2026-11-03T09:30:39", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "UNH281215P00480000", "bid": 102.0, "bid_size": 219.0, "ask": 108.2, "ask_size": 77.0, "iv": 0.3246, "open_interest": 393.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.0026, "vega": 2.1812, "theta": -0.0441, "rho": -4.0198, "theo": 106.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.03, "last_trade_time": "2026-10-26T10:57:10", "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "UNH281215C00490000", "bid": 54.95, "bid_size": 99.0, "ask": 58.5, "ask_size": 98.0, "iv": 0.3288, "open_interest": 240.0, "volume": 2.0, "delta": 0.5003, "gamma": 0.0022, "vega": 2.2675, "theta": -0.0413, "rho": 3.0012, "theo": 56.0317, "change": 2.04, "open": 54.59, "high": 54.59, "low": 54.59, "tick": "down", "last_trade_price": 54.59, "last_trade_time": "2026-11-04T11:21:39", "percent_change": 3.88202, "prev_day_close": 52.5499992370606}, {"option": "UNH281215P00490000", "bid": 108.15, "bid_size": 223.0, "ask": 115.0, "ask_size": 82.0, "iv": 0.3232, "open_interest": 55.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0026, "vega": 2.159, "theta": -0.0439, "rho": -4.052, "theo": 112.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.25, "last_trade_time": "2026-10-16T15:19:05", "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "UNH281215C00500000", "bid": 51.85, "bid_size": 102.0, "ask": 56.6, "ask_size": 308.0, "iv": 0.3334, "open_interest": 367.0, "volume": 11.0, "delta": 0.4827, "gamma": 0.0022, "vega": 2.2642, "theta": -0.0415, "rho": 2.8922, "theo": 53.0271, "change": -2.15, "open": 47.35, "high": 48.25, "low": 47.35, "tick": "no_change", "last_trade_price": 48.25, "last_trade_time": "2026-11-04T10:01:19", "percent_change": -4.26587, "prev_day_close": 50.3999996185303}, {"option": "UNH281215P00500000", "bid": 115.0, "bid_size": 250.0, "ask": 120.9, "ask_size": 17.0, "iv": 0.3204, "open_interest": 154.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0026, "vega": 2.1275, "theta": -0.0436, "rho": -4.074, "theo": 119.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.8, "last_trade_time": "2026-10-16T15:54:52", "percent_change": 0.0, "prev_day_close": 123.974998474121}, {"option": "UNH281215C00520000", "bid": 46.55, "bid_size": 95.0, "ask": 50.15, "ask_size": 325.0, "iv": 0.3299, "open_interest": 186.0, "volume": 2.0, "delta": 0.4486, "gamma": 0.0022, "vega": 2.2441, "theta": -0.0415, "rho": 2.7265, "theo": 47.5315, "change": 2.105, "open": 46.2, "high": 46.2, "low": 45.93, "tick": "down", "last_trade_price": 45.93, "last_trade_time": "2026-11-04T11:59:51", "percent_change": 4.80319, "prev_day_close": 43.8250007629394}, {"option": "UNH281215P00520000", "bid": 129.0, "bid_size": 170.0, "ask": 134.95, "ask_size": 13.0, "iv": 0.318, "open_interest": 32.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0027, "vega": 2.0471, "theta": -0.043, "rho": -4.0596, "theo": 133.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.7, "last_trade_time": "2026-10-28T15:55:33", "percent_change": 0.0, "prev_day_close": 137.699996948242}, {"option": "UNH281215C00540000", "bid": 40.75, "bid_size": 92.0, "ask": 44.85, "ask_size": 175.0, "iv": 0.3259, "open_interest": 59.0, "volume": 1.0, "delta": 0.4157, "gamma": 0.0021, "vega": 2.2246, "theta": -0.0412, "rho": 2.6025, "theo": 42.5311, "change": -2.925, "open": 37.05, "high": 37.05, "low": 37.05, "tick": "down", "last_trade_price": 37.05, "last_trade_time": "2026-11-04T09:39:03", "percent_change": -7.31707, "prev_day_close": 39.9750003814697}, {"option": "UNH281215P00540000", "bid": 144.0, "bid_size": 173.0, "ask": 151.4, "ask_size": 124.0, "iv": 0.3205, "open_interest": 17.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0028, "vega": 1.9337, "theta": -0.0424, "rho": -3.96, "theo": 148.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.95, "last_trade_time": "2026-10-22T15:22:46", "percent_change": 0.0, "prev_day_close": 152.875}, {"option": "UNH281215C00560000", "bid": 36.05, "bid_size": 106.0, "ask": 40.9, "ask_size": 256.0, "iv": 0.3251, "open_interest": 175.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.0021, "vega": 2.1671, "theta": -0.0406, "rho": 2.3904, "theo": 38.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-10-29T09:50:53", "percent_change": 0.0, "prev_day_close": 35.125}, {"option": "UNH281215P00560000", "bid": 160.0, "bid_size": 179.0, "ask": 166.5, "ask_size": 53.0, "iv": 0.3185, "open_interest": 34.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0029, "vega": 1.7809, "theta": -0.0421, "rho": -3.7445, "theo": 164.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.65, "last_trade_time": "2026-10-19T09:53:36", "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "UNH281215C00580000", "bid": 31.8, "bid_size": 135.0, "ask": 36.9, "ask_size": 301.0, "iv": 0.3234, "open_interest": 244.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.002, "vega": 2.122, "theta": -0.0397, "rho": 2.255, "theo": 34.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-10-29T15:16:56", "percent_change": 0.0, "prev_day_close": 31.625}, {"option": "UNH281215P00580000", "bid": 176.0, "bid_size": 213.0, "ask": 181.95, "ask_size": 9.0, "iv": 0.3129, "open_interest": 9.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0029, "vega": 1.6147, "theta": -0.0407, "rho": -3.4527, "theo": 180.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.55, "last_trade_time": "2026-10-22T11:48:01", "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "UNH281215C00600000", "bid": 29.25, "bid_size": 45.0, "ask": 33.1, "ask_size": 319.0, "iv": 0.3245, "open_interest": 1316.0, "volume": 1.0, "delta": 0.3277, "gamma": 0.002, "vega": 2.0487, "theta": -0.0386, "rho": 2.0737, "theo": 30.5007, "change": -2.175, "open": 25.95, "high": 25.95, "low": 25.95, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-11-04T09:39:03", "percent_change": -7.73333, "prev_day_close": 28.125}, {"option": "UNH281215P00600000", "bid": 193.0, "bid_size": 179.0, "ask": 200.65, "ask_size": 145.0, "iv": 0.3168, "open_interest": 9.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0029, "vega": 1.387, "theta": -0.0384, "rho": -3.0452, "theo": 197.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.98, "last_trade_time": "2026-09-16T14:30:46", "percent_change": 0.0, "prev_day_close": 204.5}, {"option": "UNH281215C00620000", "bid": 25.55, "bid_size": 117.0, "ask": 28.95, "ask_size": 87.0, "iv": 0.3201, "open_interest": 164.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.0019, "vega": 1.9837, "theta": -0.0374, "rho": 1.9346, "theo": 27.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-10-26T12:51:49", "percent_change": 0.0, "prev_day_close": 25.2750005722046}, {"option": "UNH281215P00620000", "bid": 210.0, "bid_size": 154.0, "ask": 216.5, "ask_size": 9.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0027, "vega": 1.209, "theta": -0.0333, "rho": -2.8378, "theo": 215.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.75}, {"option": "UNH281215C00640000", "bid": 23.4, "bid_size": 33.0, "ask": 26.05, "ask_size": 238.0, "iv": 0.3212, "open_interest": 304.0, "volume": 24.0, "delta": 0.2779, "gamma": 0.0018, "vega": 1.9045, "theta": -0.0361, "rho": 1.7858, "theo": 24.4881, "change": 2.05, "open": 20.5, "high": 24.5, "low": 20.5, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T15:53:09", "percent_change": 9.1314, "prev_day_close": 22.4500007629395}, {"option": "UNH281215P00640000", "bid": 229.0, "bid_size": 169.0, "ask": 237.5, "ask_size": 177.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0026, "vega": 0.9541, "theta": -0.0255, "rho": -2.2134, "theo": 233.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.0, "last_trade_time": "2026-07-28T11:57:01", "percent_change": 0.0, "prev_day_close": 239.625}, {"option": "UNH290119C00190000", "bid": 225.4, "bid_size": 17.0, "ask": 233.0, "ask_size": 153.0, "iv": 0.4453, "open_interest": 17.0, "volume": 7.0, "delta": 0.958, "gamma": 0.0004, "vega": 0.5765, "theta": 0.0, "rho": 2.8492, "theo": 227.2592, "change": 10.85, "open": 231.8, "high": 232.1, "low": 231.8, "tick": "up", "last_trade_price": 232.1, "last_trade_time": "2026-11-04T14:44:16", "percent_change": 4.90395, "prev_day_close": 221.25}, {"option": "UNH290119P00190000", "bid": 5.6, "bid_size": 122.0, "ask": 7.6, "ask_size": 309.0, "iv": 0.4173, "open_interest": 69.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0004, "vega": 0.6066, "theta": -0.0144, "rho": -0.5584, "theo": 6.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T13:28:36", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "UNH290119C00195000", "bid": 221.65, "bid_size": 20.0, "ask": 229.0, "ask_size": 151.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0004, "vega": 0.6138, "theta": 0.0, "rho": 2.9224, "theo": 223.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.400001525879}, {"option": "UNH290119P00195000", "bid": 6.1, "bid_size": 186.0, "ask": 7.3, "ask_size": 87.0, "iv": 0.4076, "open_interest": 73.0, "volume": 3.0, "delta": -0.0537, "gamma": 0.0005, "vega": 0.64, "theta": -0.0151, "rho": -0.6004, "theo": 6.8307, "change": -1.55, "open": 7.15, "high": 7.15, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T15:37:48", "percent_change": -19.7452, "prev_day_close": 7.84999990463257}, {"option": "UNH290119C00200000", "bid": 218.0, "bid_size": 15.0, "ask": 225.0, "ask_size": 132.0, "iv": 0.4419, "open_interest": 2.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0005, "vega": 0.6511, "theta": 0.0, "rho": 3.0814, "theo": 219.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.88, "last_trade_time": "2026-11-02T15:12:57", "percent_change": 0.0, "prev_day_close": 213.550003051758}, {"option": "UNH290119P00200000", "bid": 6.55, "bid_size": 87.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.4046, "open_interest": 25.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0005, "vega": 0.6754, "theta": -0.0158, "rho": -0.6403, "theo": 7.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-03T11:17:50", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "UNH290119C00210000", "bid": 208.0, "bid_size": 86.0, "ask": 217.0, "ask_size": 84.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0005, "vega": 0.7204, "theta": 0.0, "rho": 3.4529, "theo": 211.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.574996948242}, {"option": "UNH290119P00210000", "bid": 7.65, "bid_size": 116.0, "ask": 13.0, "ask_size": 278.0, "iv": 0.4246, "open_interest": 50.0, "volume": 10.0, "delta": -0.0656, "gamma": 0.0006, "vega": 0.749, "theta": -0.0173, "rho": -0.7356, "theo": 8.4571, "change": -1.075, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T15:26:13", "percent_change": -11.8457, "prev_day_close": 9.07499980926514}, {"option": "UNH290119C00220000", "bid": 202.0, "bid_size": 15.0, "ask": 209.0, "ask_size": 110.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0006, "vega": 0.8063, "theta": 0.0, "rho": 3.5466, "theo": 203.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.77, "last_trade_time": "2026-10-15T10:33:15", "percent_change": 0.0, "prev_day_close": 198.449996948242}, {"option": "UNH290119P00220000", "bid": 8.75, "bid_size": 163.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.3912, "open_interest": 15.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0006, "vega": 0.8249, "theta": -0.0187, "rho": -0.824, "theo": 9.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.58, "last_trade_time": "2026-10-30T14:45:34", "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "UNH290119C00230000", "bid": 194.0, "bid_size": 47.0, "ask": 201.0, "ask_size": 67.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0007, "vega": 0.8793, "theta": 0.0, "rho": 3.6301, "theo": 195.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.474998474121}, {"option": "UNH290119P00230000", "bid": 10.1, "bid_size": 143.0, "ask": 12.35, "ask_size": 145.0, "iv": 0.3909, "open_interest": 6.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0007, "vega": 0.903, "theta": -0.0202, "rho": -0.9216, "theo": 11.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-10-16T15:55:08", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "UNH290119C00240000", "bid": 187.0, "bid_size": 15.0, "ask": 194.0, "ask_size": 113.0, "iv": 0.4092, "open_interest": 3.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0007, "vega": 0.9652, "theta": 0.0, "rho": 3.7065, "theo": 188.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.93, "last_trade_time": "2026-10-29T10:41:55", "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "UNH290119P00240000", "bid": 11.6, "bid_size": 352.0, "ask": 13.3, "ask_size": 177.0, "iv": 0.3828, "open_interest": 67.0, "volume": 4.0, "delta": -0.0946, "gamma": 0.0008, "vega": 0.9845, "theta": -0.0217, "rho": -1.0321, "theo": 12.614, "change": -0.985, "open": 12.34, "high": 12.39, "low": 12.34, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-11-04T12:47:22", "percent_change": -7.36449, "prev_day_close": 13.375}, {"option": "UNH290119C00250000", "bid": 179.7, "bid_size": 14.0, "ask": 187.0, "ask_size": 95.0, "iv": 0.4049, "open_interest": 3.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0008, "vega": 1.046, "theta": -0.002, "rho": 3.7725, "theo": 180.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.65, "last_trade_time": "2026-10-26T14:58:22", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "UNH290119P00250000", "bid": 13.25, "bid_size": 351.0, "ask": 14.75, "ask_size": 59.0, "iv": 0.3771, "open_interest": 117.0, "volume": 4.0, "delta": -0.1059, "gamma": 0.0008, "vega": 1.0681, "theta": -0.0233, "rho": -1.1473, "theo": 14.3019, "change": -1.1, "open": 13.95, "high": 14.0, "low": 13.95, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T12:47:22", "percent_change": -7.28477, "prev_day_close": 15.0999999046326}, {"option": "UNH290119C00260000", "bid": 170.0, "bid_size": 162.0, "ask": 178.4, "ask_size": 102.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0009, "vega": 1.1244, "theta": -0.0046, "rho": 3.828, "theo": 173.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.650001525879}, {"option": "UNH290119P00260000", "bid": 15.25, "bid_size": 143.0, "ask": 21.0, "ask_size": 379.0, "iv": 0.3928, "open_interest": 52.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0009, "vega": 1.1516, "theta": -0.0248, "rho": -1.2706, "theo": 16.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-10-19T13:07:09", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "UNH290119C00270000", "bid": 164.0, "bid_size": 103.0, "ask": 171.35, "ask_size": 59.0, "iv": 0.3823, "open_interest": 3.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.001, "vega": 1.2166, "theta": -0.0072, "rho": 3.8799, "theo": 166.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.34, "last_trade_time": "2026-10-20T09:32:20", "percent_change": 0.0, "prev_day_close": 161.675003051758}, {"option": "UNH290119P00270000", "bid": 16.7, "bid_size": 225.0, "ask": 19.65, "ask_size": 92.0, "iv": 0.372, "open_interest": 49.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.001, "vega": 1.2374, "theta": -0.0264, "rho": -1.3986, "theo": 18.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-10-27T14:21:26", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "UNH290119C00280000", "bid": 157.0, "bid_size": 106.0, "ask": 165.0, "ask_size": 94.0, "iv": 0.3796, "open_interest": 2.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.001, "vega": 1.2972, "theta": -0.0097, "rho": 3.9138, "theo": 159.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.1, "last_trade_time": "2026-10-06T15:50:06", "percent_change": 0.0, "prev_day_close": 155.425003051758}, {"option": "UNH290119P00280000", "bid": 19.0, "bid_size": 201.0, "ask": 20.7, "ask_size": 3.0, "iv": 0.3643, "open_interest": 363.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0011, "vega": 1.3226, "theta": -0.0279, "rho": -1.5411, "theo": 20.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.37, "last_trade_time": "2026-10-30T11:41:17", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "UNH290119C00290000", "bid": 151.0, "bid_size": 88.0, "ask": 159.0, "ask_size": 142.0, "iv": 0.3806, "open_interest": 3.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0011, "vega": 1.3845, "theta": -0.0122, "rho": 3.9558, "theo": 152.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.28, "last_trade_time": "2026-10-15T11:16:07", "percent_change": 0.0, "prev_day_close": 147.449996948242}, {"option": "UNH290119P00290000", "bid": 21.75, "bid_size": 152.0, "ask": 23.75, "ask_size": 42.0, "iv": 0.3649, "open_interest": 212.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0012, "vega": 1.4074, "theta": -0.0294, "rho": -1.6723, "theo": 22.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-10-28T11:45:02", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "UNH290119C00300000", "bid": 145.85, "bid_size": 11.0, "ask": 152.0, "ask_size": 171.0, "iv": 0.3796, "open_interest": 16.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0012, "vega": 1.4662, "theta": -0.0147, "rho": 3.9677, "theo": 146.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.87, "last_trade_time": "2026-10-28T12:51:05", "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "UNH290119P00300000", "bid": 24.1, "bid_size": 225.0, "ask": 26.5, "ask_size": 132.0, "iv": 0.3617, "open_interest": 417.0, "volume": 2.0, "delta": -0.174, "gamma": 0.0012, "vega": 1.4913, "theta": -0.0309, "rho": -1.8334, "theo": 25.3858, "change": 0.625, "open": 27.5, "high": 27.5, "low": 27.5, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 2.32558, "prev_day_close": 26.875}, {"option": "UNH290119C00310000", "bid": 139.5, "bid_size": 9.0, "ask": 146.0, "ask_size": 190.0, "iv": 0.3769, "open_interest": 2.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.0013, "vega": 1.5444, "theta": -0.017, "rho": 3.9773, "theo": 140.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.5, "last_trade_time": "2026-10-13T09:34:24", "percent_change": 0.0, "prev_day_close": 135.675003051758}, {"option": "UNH290119P00310000", "bid": 26.95, "bid_size": 170.0, "ask": 28.95, "ask_size": 12.0, "iv": 0.358, "open_interest": 85.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0013, "vega": 1.5717, "theta": -0.0323, "rho": -1.9822, "theo": 28.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.65, "last_trade_time": "2026-10-27T13:13:14", "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "UNH290119C00320000", "bid": 132.0, "bid_size": 100.0, "ask": 140.0, "ask_size": 149.0, "iv": 0.3696, "open_interest": 3.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0014, "vega": 1.6255, "theta": -0.0193, "rho": 4.007, "theo": 133.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.48, "last_trade_time": "2026-10-22T13:27:47", "percent_change": 0.0, "prev_day_close": 128.799999237061}, {"option": "UNH290119P00320000", "bid": 29.85, "bid_size": 162.0, "ask": 31.85, "ask_size": 10.0, "iv": 0.3548, "open_interest": 15.0, "volume": 3.0, "delta": -0.2064, "gamma": 0.0014, "vega": 1.6503, "theta": -0.0336, "rho": -2.1231, "theo": 31.1795, "change": -2.81, "open": 30.24, "high": 30.24, "low": 30.24, "tick": "no_change", "last_trade_price": 30.24, "last_trade_time": "2026-11-04T15:24:05", "percent_change": -8.50227, "prev_day_close": 33.0500011444092}, {"option": "UNH290119C00330000", "bid": 127.2, "bid_size": 23.0, "ask": 134.0, "ask_size": 151.0, "iv": 0.3697, "open_interest": 8.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0014, "vega": 1.7012, "theta": -0.0215, "rho": 4.0435, "theo": 127.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.8, "last_trade_time": "2026-10-20T12:56:05", "percent_change": 0.0, "prev_day_close": 123.449996948242}, {"option": "UNH290119P00330000", "bid": 32.55, "bid_size": 221.0, "ask": 35.2, "ask_size": 16.0, "iv": 0.3515, "open_interest": 36.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.0015, "vega": 1.7294, "theta": -0.0349, "rho": -2.2796, "theo": 34.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-10-30T09:46:04", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "UNH290119C00340000", "bid": 121.25, "bid_size": 42.0, "ask": 126.5, "ask_size": 107.0, "iv": 0.3612, "open_interest": 13.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.0015, "vega": 1.7745, "theta": -0.0236, "rho": 4.1186, "theo": 122.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.9, "last_trade_time": "2026-11-02T10:57:31", "percent_change": 0.0, "prev_day_close": 117.225002288818}, {"option": "UNH290119P00340000", "bid": 36.8, "bid_size": 91.0, "ask": 38.55, "ask_size": 11.0, "iv": 0.3516, "open_interest": 24.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0016, "vega": 1.8005, "theta": -0.0361, "rho": -2.4509, "theo": 37.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-11-03T13:20:45", "percent_change": 0.0, "prev_day_close": 39.6749992370606}, {"option": "UNH290119C00350000", "bid": 115.0, "bid_size": 89.0, "ask": 123.0, "ask_size": 177.0, "iv": 0.3623, "open_interest": 17.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0016, "vega": 1.8425, "theta": -0.0256, "rho": 4.0942, "theo": 116.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.5, "last_trade_time": "2026-11-02T11:21:51", "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "UNH290119P00350000", "bid": 39.4, "bid_size": 347.0, "ask": 42.95, "ask_size": 87.0, "iv": 0.3488, "open_interest": 146.0, "volume": 5.0, "delta": -0.2595, "gamma": 0.0017, "vega": 1.8681, "theta": -0.0372, "rho": -2.5996, "theo": 41.4128, "change": -1.36, "open": 41.89, "high": 41.89, "low": 41.75, "tick": "down", "last_trade_price": 41.79, "last_trade_time": "2026-11-04T12:15:25", "percent_change": -3.1518, "prev_day_close": 43.1499996185303}, {"option": "UNH290119C00360000", "bid": 110.5, "bid_size": 31.0, "ask": 117.0, "ask_size": 210.0, "iv": 0.3603, "open_interest": 45.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0016, "vega": 1.9071, "theta": -0.0274, "rho": 4.0589, "theo": 111.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.29, "last_trade_time": "2026-10-30T13:58:52", "percent_change": 0.0, "prev_day_close": 105.649997711182}, {"option": "UNH290119P00360000", "bid": 44.05, "bid_size": 112.0, "ask": 46.15, "ask_size": 60.0, "iv": 0.3474, "open_interest": 20.0, "volume": 2.0, "delta": -0.2782, "gamma": 0.0017, "vega": 1.932, "theta": -0.0382, "rho": -2.7601, "theo": 45.2311, "change": -2.36, "open": 47.5, "high": 47.5, "low": 45.69, "tick": "down", "last_trade_price": 45.69, "last_trade_time": "2026-11-04T12:15:25", "percent_change": -4.91155, "prev_day_close": 48.0499992370606}, {"option": "UNH290119C00370000", "bid": 105.3, "bid_size": 27.0, "ask": 112.0, "ask_size": 258.0, "iv": 0.3583, "open_interest": 38.0, "volume": 0.0, "delta": 0.7217, "gamma": 0.0017, "vega": 1.9676, "theta": -0.0292, "rho": 4.016, "theo": 106.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.19, "last_trade_time": "2026-11-02T13:03:45", "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "UNH290119P00370000", "bid": 48.0, "bid_size": 160.0, "ask": 50.25, "ask_size": 76.0, "iv": 0.3454, "open_interest": 54.0, "volume": 1.0, "delta": -0.2974, "gamma": 0.0018, "vega": 1.991, "theta": -0.0392, "rho": -2.9009, "theo": 49.2658, "change": -1.835, "open": 49.84, "high": 49.84, "low": 49.84, "tick": "down", "last_trade_price": 49.84, "last_trade_time": "2026-11-04T12:15:08", "percent_change": -3.55104, "prev_day_close": 51.6749992370606}, {"option": "UNH290119C00380000", "bid": 100.1, "bid_size": 61.0, "ask": 105.6, "ask_size": 187.0, "iv": 0.352, "open_interest": 31.0, "volume": 0.0, "delta": 0.704, "gamma": 0.0018, "vega": 2.023, "theta": -0.0308, "rho": 3.97, "theo": 101.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.65, "last_trade_time": "2026-10-21T14:12:20", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "UNH290119P00380000", "bid": 50.8, "bid_size": 207.0, "ask": 54.45, "ask_size": 26.0, "iv": 0.3399, "open_interest": 107.0, "volume": 0.0, "delta": -0.3171, "gamma": 0.0019, "vega": 2.0455, "theta": -0.04, "rho": -3.0708, "theo": 53.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-03T13:18:30", "percent_change": 0.0, "prev_day_close": 56.1749992370606}, {"option": "UNH290119C00390000", "bid": 95.55, "bid_size": 52.0, "ask": 102.0, "ask_size": 287.0, "iv": 0.3535, "open_interest": 21.0, "volume": 1.0, "delta": 0.686, "gamma": 0.0018, "vega": 2.0739, "theta": -0.0322, "rho": 3.9181, "theo": 96.4974, "change": -4.125, "open": 87.0, "high": 87.0, "low": 87.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-11-04T09:35:00", "percent_change": -4.52675, "prev_day_close": 91.125}, {"option": "UNH290119P00390000", "bid": 56.15, "bid_size": 145.0, "ask": 59.15, "ask_size": 42.0, "iv": 0.3411, "open_interest": 15.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.002, "vega": 2.0931, "theta": -0.0408, "rho": -3.2228, "theo": 57.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.68, "last_trade_time": "2026-11-03T13:20:05", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "UNH290119C00400000", "bid": 90.05, "bid_size": 185.0, "ask": 96.3, "ask_size": 269.0, "iv": 0.347, "open_interest": 87.0, "volume": 18.0, "delta": 0.6679, "gamma": 0.0019, "vega": 2.1204, "theta": -0.0336, "rho": 3.8579, "theo": 91.8877, "change": 9.175, "open": 85.67, "high": 96.3, "low": 85.67, "tick": "up", "last_trade_price": 96.3, "last_trade_time": "2026-11-04T15:31:02", "percent_change": 10.5308, "prev_day_close": 87.125}, {"option": "UNH290119P00400000", "bid": 61.15, "bid_size": 155.0, "ask": 63.55, "ask_size": 13.0, "iv": 0.3397, "open_interest": 47.0, "volume": 0.0, "delta": -0.3575, "gamma": 0.002, "vega": 2.1359, "theta": -0.0414, "rho": -3.3543, "theo": 62.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-11-02T10:04:49", "percent_change": 0.0, "prev_day_close": 65.1499977111816}, {"option": "UNH290119C00410000", "bid": 86.65, "bid_size": 30.0, "ask": 90.3, "ask_size": 222.0, "iv": 0.344, "open_interest": 26.0, "volume": 3.0, "delta": 0.6498, "gamma": 0.0019, "vega": 2.1618, "theta": -0.0348, "rho": 3.7941, "theo": 87.4565, "change": 8.25, "open": 90.75, "high": 91.7, "low": 90.75, "tick": "up", "last_trade_price": 91.7, "last_trade_time": "2026-11-04T15:31:02", "percent_change": 9.88616, "prev_day_close": 83.4499969482422}, {"option": "UNH290119P00410000", "bid": 64.65, "bid_size": 185.0, "ask": 69.0, "ask_size": 74.0, "iv": 0.3362, "open_interest": 15.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0021, "vega": 2.1716, "theta": -0.042, "rho": -3.4891, "theo": 67.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.35, "last_trade_time": "2026-11-03T12:51:50", "percent_change": 0.0, "prev_day_close": 69.7249984741211}, {"option": "UNH290119C00420000", "bid": 81.4, "bid_size": 194.0, "ask": 87.45, "ask_size": 288.0, "iv": 0.3434, "open_interest": 15.0, "volume": 3.0, "delta": 0.6316, "gamma": 0.0019, "vega": 2.1982, "theta": -0.0359, "rho": 3.7289, "theo": 83.1986, "change": 0.025, "open": 76.95, "high": 78.9, "low": 76.95, "tick": "up", "last_trade_price": 78.9, "last_trade_time": "2026-11-04T10:45:13", "percent_change": 0.0316957, "prev_day_close": 78.875}, {"option": "UNH290119P00420000", "bid": 70.55, "bid_size": 203.0, "ask": 74.8, "ask_size": 163.0, "iv": 0.3383, "open_interest": 16.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0022, "vega": 2.2025, "theta": -0.0424, "rho": -3.6363, "theo": 72.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.95, "last_trade_time": "2026-10-23T12:36:54", "percent_change": 0.0, "prev_day_close": 75.8500022888184}, {"option": "UNH290119C00430000", "bid": 77.65, "bid_size": 93.0, "ask": 82.2, "ask_size": 156.0, "iv": 0.34, "open_interest": 16.0, "volume": 2.0, "delta": 0.6133, "gamma": 0.002, "vega": 2.2296, "theta": -0.0369, "rho": 3.6582, "theo": 79.1108, "change": -0.1, "open": 73.95, "high": 73.95, "low": 73.95, "tick": "down", "last_trade_price": 73.95, "last_trade_time": "2026-11-04T10:32:05", "percent_change": -0.135043, "prev_day_close": 74.0499992370606}, {"option": "UNH290119P00430000", "bid": 73.6, "bid_size": 201.0, "ask": 80.15, "ask_size": 105.0, "iv": 0.332, "open_interest": 2.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.0022, "vega": 2.2235, "theta": -0.0429, "rho": -3.7509, "theo": 77.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.3, "last_trade_time": "2026-10-23T12:45:12", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "UNH290119C00440000", "bid": 73.35, "bid_size": 100.0, "ask": 79.5, "ask_size": 261.0, "iv": 0.3404, "open_interest": 265.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.002, "vega": 2.2562, "theta": -0.0377, "rho": 3.5816, "theo": 75.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.14, "last_trade_time": "2026-11-02T15:52:46", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "UNH290119P00440000", "bid": 80.25, "bid_size": 265.0, "ask": 84.25, "ask_size": 6.0, "iv": 0.3301, "open_interest": 269.0, "volume": 0.0, "delta": -0.4419, "gamma": 0.0023, "vega": 2.2369, "theta": -0.0431, "rho": -3.8396, "theo": 83.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.01, "last_trade_time": "2026-10-21T11:25:30", "percent_change": 0.0, "prev_day_close": 86.5250015258789}, {"option": "UNH290119C00450000", "bid": 69.75, "bid_size": 63.0, "ask": 76.65, "ask_size": 247.0, "iv": 0.3414, "open_interest": 14.0, "volume": 0.0, "delta": 0.5771, "gamma": 0.002, "vega": 2.2778, "theta": -0.0385, "rho": 3.504, "theo": 71.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.67, "last_trade_time": "2026-10-26T13:04:43", "percent_change": 0.0, "prev_day_close": 68.0250015258789}, {"option": "UNH290119P00450000", "bid": 86.85, "bid_size": 117.0, "ask": 90.25, "ask_size": 9.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.0023, "vega": 2.2492, "theta": -0.0433, "rho": -3.9588, "theo": 89.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "UNH290119C00460000", "bid": 67.05, "bid_size": 5.0, "ask": 72.05, "ask_size": 206.0, "iv": 0.3398, "open_interest": 28.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0021, "vega": 2.2948, "theta": -0.0391, "rho": 3.4262, "theo": 67.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.35, "last_trade_time": "2026-10-29T10:16:14", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "UNH290119P00460000", "bid": 93.3, "bid_size": 62.0, "ask": 96.8, "ask_size": 41.0, "iv": 0.3329, "open_interest": 10.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.0024, "vega": 2.2489, "theta": -0.0434, "rho": -4.0294, "theo": 94.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.99, "last_trade_time": "2026-09-30T15:56:11", "percent_change": 0.0, "prev_day_close": 98.2999992370606}, {"option": "UNH290119C00470000", "bid": 62.6, "bid_size": 70.0, "ask": 67.95, "ask_size": 176.0, "iv": 0.3349, "open_interest": 23.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0021, "vega": 2.307, "theta": -0.0396, "rho": 3.3446, "theo": 64.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.18, "last_trade_time": "2026-10-22T12:50:18", "percent_change": 0.0, "prev_day_close": 60.4749984741211}, {"option": "UNH290119P00470000", "bid": 98.05, "bid_size": 129.0, "ask": 102.55, "ask_size": 16.0, "iv": 0.3279, "open_interest": 1.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0024, "vega": 2.2405, "theta": -0.0435, "rho": -4.0961, "theo": 101.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.15, "last_trade_time": "2026-10-21T11:26:27", "percent_change": 0.0, "prev_day_close": 104.850002288818}, {"option": "UNH290119C00480000", "bid": 60.25, "bid_size": 7.0, "ask": 64.6, "ask_size": 189.0, "iv": 0.3356, "open_interest": 15.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.0021, "vega": 2.3143, "theta": -0.04, "rho": 3.259, "theo": 61.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-10-08T10:03:47", "percent_change": 0.0, "prev_day_close": 57.2749996185303}, {"option": "UNH290119P00480000", "bid": 103.0, "bid_size": 180.0, "ask": 109.0, "ask_size": 19.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0025, "vega": 2.2287, "theta": -0.0434, "rho": -4.1632, "theo": 107.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.799999237061}, {"option": "UNH290119C00490000", "bid": 56.6, "bid_size": 75.0, "ask": 61.1, "ask_size": 206.0, "iv": 0.3326, "open_interest": 15.0, "volume": 0.0, "delta": 0.5064, "gamma": 0.0021, "vega": 2.3174, "theta": -0.0402, "rho": 3.1736, "theo": 58.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.63, "last_trade_time": "2026-10-23T09:46:47", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "UNH290119P00490000", "bid": 109.0, "bid_size": 214.0, "ask": 116.0, "ask_size": 74.0, "iv": 0.323, "open_interest": 3.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0026, "vega": 2.2169, "theta": -0.0433, "rho": -4.2113, "theo": 113.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.21, "last_trade_time": "2026-10-29T13:55:35", "percent_change": 0.0, "prev_day_close": 117.725002288818}, {"option": "UNH290119C00500000", "bid": 53.55, "bid_size": 179.0, "ask": 56.95, "ask_size": 134.0, "iv": 0.329, "open_interest": 154.0, "volume": 4.0, "delta": 0.4893, "gamma": 0.0021, "vega": 2.3167, "theta": -0.0404, "rho": 3.0898, "theo": 55.0463, "change": 5.275, "open": 52.45, "high": 58.26, "low": 52.45, "tick": "down", "last_trade_price": 56.75, "last_trade_time": "2026-11-04T15:56:10", "percent_change": 10.2477, "prev_day_close": 51.4750003814697}, {"option": "UNH290119P00500000", "bid": 116.0, "bid_size": 190.0, "ask": 122.0, "ask_size": 10.0, "iv": 0.3209, "open_interest": 3.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.0026, "vega": 2.1791, "theta": -0.0431, "rho": -4.221, "theo": 120.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.7, "last_trade_time": "2026-10-21T11:43:43", "percent_change": 0.0, "prev_day_close": 124.849998474121}, {"option": "UNH290119C00510000", "bid": 51.1, "bid_size": 49.0, "ask": 55.3, "ask_size": 265.0, "iv": 0.3314, "open_interest": 5.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0021, "vega": 2.3119, "theta": -0.0405, "rho": 3.0045, "theo": 52.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.75, "last_trade_time": "2026-10-14T14:10:47", "percent_change": 0.0, "prev_day_close": 48.2749996185303}, {"option": "UNH290119P00510000", "bid": 123.0, "bid_size": 193.0, "ask": 128.95, "ask_size": 15.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.0026, "vega": 2.1452, "theta": -0.0429, "rho": -4.2129, "theo": 127.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.724998474121}, {"option": "UNH290119C00520000", "bid": 48.05, "bid_size": 47.0, "ask": 54.4, "ask_size": 309.0, "iv": 0.3337, "open_interest": 25.0, "volume": 0.0, "delta": 0.456, "gamma": 0.0021, "vega": 2.3028, "theta": -0.0405, "rho": 2.9164, "theo": 49.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.1, "last_trade_time": "2026-10-28T12:16:23", "percent_change": 0.0, "prev_day_close": 45.7749996185303}, {"option": "UNH290119P00520000", "bid": 130.0, "bid_size": 163.0, "ask": 137.05, "ask_size": 68.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.6179, "gamma": 0.0027, "vega": 2.1035, "theta": -0.0427, "rho": -4.2197, "theo": 134.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.625}, {"option": "UNH290119C00530000", "bid": 45.25, "bid_size": 56.0, "ask": 51.2, "ask_size": 285.0, "iv": 0.331, "open_interest": 1.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.0021, "vega": 2.29, "theta": -0.0405, "rho": 2.8286, "theo": 46.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.23, "last_trade_time": "2026-09-30T15:43:00", "percent_change": 0.0, "prev_day_close": 44.4000015258789}, {"option": "UNH290119P00530000", "bid": 137.0, "bid_size": 159.0, "ask": 143.45, "ask_size": 9.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0028, "vega": 2.0559, "theta": -0.0426, "rho": -4.1276, "theo": 141.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "UNH290119C00540000", "bid": 42.95, "bid_size": 53.0, "ask": 47.0, "ask_size": 108.0, "iv": 0.3267, "open_interest": 16.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.0021, "vega": 2.2745, "theta": -0.0403, "rho": 2.7437, "theo": 44.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-10-22T15:19:15", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "UNH290119P00540000", "bid": 145.0, "bid_size": 182.0, "ask": 151.25, "ask_size": 16.0, "iv": 0.3188, "open_interest": 8.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0028, "vega": 1.9846, "theta": -0.0425, "rho": -4.1131, "theo": 149.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.4, "last_trade_time": "2026-10-19T10:52:02", "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "UNH290119C00560000", "bid": 38.45, "bid_size": 88.0, "ask": 42.35, "ask_size": 154.0, "iv": 0.3251, "open_interest": 63.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.0021, "vega": 2.2346, "theta": -0.0398, "rho": 2.575, "theo": 40.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-11-02T11:24:08", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "UNH290119P00560000", "bid": 160.0, "bid_size": 177.0, "ask": 167.75, "ask_size": 118.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0029, "vega": 1.846, "theta": -0.0424, "rho": -3.8858, "theo": 164.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.699996948242}, {"option": "UNH290119C00580000", "bid": 34.5, "bid_size": 122.0, "ask": 38.85, "ask_size": 394.0, "iv": 0.3255, "open_interest": 1.0, "volume": 2.0, "delta": 0.3648, "gamma": 0.002, "vega": 2.1828, "theta": -0.0391, "rho": 2.4071, "theo": 35.9612, "change": 3.675, "open": 33.0, "high": 36.5, "low": 33.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-04T15:54:18", "percent_change": 11.1957, "prev_day_close": 32.8250007629394}, {"option": "UNH290119P00580000", "bid": 177.0, "bid_size": 217.0, "ask": 182.95, "ask_size": 9.0, "iv": 0.3159, "open_interest": 24.0, "volume": 22.0, "delta": -0.7512, "gamma": 0.0029, "vega": 1.6584, "theta": -0.0417, "rho": -3.5864, "theo": 180.9874, "change": -7.0, "open": 179.31, "high": 179.91, "low": 179.17, "tick": "down", "last_trade_price": 179.75, "last_trade_time": "2026-11-04T14:17:42", "percent_change": -3.74833, "prev_day_close": 186.75}, {"option": "UNH290119C00600000", "bid": 30.35, "bid_size": 102.0, "ask": 35.6, "ask_size": 392.0, "iv": 0.3244, "open_interest": 776.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.002, "vega": 2.1245, "theta": -0.0382, "rho": 2.2498, "theo": 32.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.93, "last_trade_time": "2026-10-30T14:22:08", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "UNH290119P00600000", "bid": 193.0, "bid_size": 176.0, "ask": 199.9, "ask_size": 5.0, "iv": 0.3109, "open_interest": 4.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0029, "vega": 1.4805, "theta": -0.0401, "rho": -3.246, "theo": 197.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 189.0, "last_trade_time": "2026-10-23T15:25:21", "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "UNH290119C00620000", "bid": 27.35, "bid_size": 154.0, "ask": 31.75, "ask_size": 466.0, "iv": 0.3229, "open_interest": 6.0, "volume": 1.0, "delta": 0.3123, "gamma": 0.0019, "vega": 2.0578, "theta": -0.0371, "rho": 2.0947, "theo": 29.0955, "change": 3.965, "open": 29.99, "high": 29.99, "low": 29.99, "tick": "up", "last_trade_price": 29.99, "last_trade_time": "2026-11-04T15:54:18", "percent_change": 15.2353, "prev_day_close": 26.0250005722046}, {"option": "UNH290119P00620000", "bid": 211.0, "bid_size": 172.0, "ask": 219.25, "ask_size": 160.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0028, "vega": 1.268, "theta": -0.0356, "rho": -2.743, "theo": 215.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.099998474121}], "symbol": "UNH", "security_type": "stock", "exchange_id": 3, "current_price": 410.37, "price_change": 4.94, "price_change_percent": 1.2214, "bid": 410.0, "ask": 410.75, "bid_size": 80, "ask_size": 320, "open": 397.5, "high": 416.02, "low": 392.5, "close": 409.38, "prev_day_close": 404.44, "volume": 9519760, "iv30": 32.827, "iv30_change": -1.523, "iv30_change_percent": -4.4338, "seqno": 32080106758, "last_trade_time": "2026-11-04T15:59:59", "tick": "up"}, "symbol": "UNH"}