{"timestamp": "2026-11-09 23:30:22", "data": {"options": [{"option": "UNL261120C00001000", "bid": 3.7, "bid_size": 1005.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0021, "rho": 0.0003, "theo": 4.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "UNL261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 5.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UNL261120C00002000", "bid": 2.35, "bid_size": 1007.0, "ask": 4.3, "ask_size": 270.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0128, "vega": 0.0003, "theta": -0.0034, "rho": 0.0007, "theo": 3.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "UNL261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 3.9846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0128, "vega": 0.0003, "theta": -0.0038, "rho": 0.0, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UNL261120C00003000", "bid": 1.9, "bid_size": 1004.0, "ask": 2.65, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0372, "vega": 0.0006, "theta": -0.0049, "rho": 0.001, "theo": 2.3837, "change": 0.0, "open": 0.0, "high": 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": "UNL261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1929.0, "iv": 3.7072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0372, "vega": 0.0006, "theta": -0.0052, "rho": -0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261120C00004000", "bid": 1.05, "bid_size": 779.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.1179, "vega": 0.0013, "theta": -0.0068, "rho": 0.0013, "theo": 1.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-27T14:46:01", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "UNL261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1839.0, "iv": 2.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.1182, "vega": 0.0013, "theta": -0.007, "rho": -0.0001, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261120C00005000", "bid": 0.05, "bid_size": 1047.0, "ask": 0.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.5105, "vega": 0.003, "theta": -0.0092, "rho": 0.0012, "theo": 0.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T12:05:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1280.0, "iv": 1.1333, "open_interest": 0.0, "volume": 0.0, "delta": -0.2569, "gamma": 0.5128, "vega": 0.003, "theta": -0.0093, "rho": -0.0004, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 0.7323, "open_interest": 75.0, "volume": 0.0, "delta": 0.2217, "gamma": 0.4144, "vega": 0.0028, "theta": -0.0096, "rho": 0.0004, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T14:58:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261120P00006000", "bid": 0.35, "bid_size": 264.0, "ask": 1.1, "ask_size": 55.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.4176, "vega": 0.0027, "theta": -0.0096, "rho": -0.0012, "theo": 0.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "UNL261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 446.0, "iv": 1.9384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.1714, "vega": 0.0017, "theta": -0.0082, "rho": 0.0002, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261120P00007000", "bid": 1.2, "bid_size": 265.0, "ask": 2.65, "ask_size": 71.0, "iv": 2.0652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.1739, "vega": 0.0016, "theta": -0.0081, "rho": -0.0012, "theo": 1.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "UNL261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 464.0, "iv": 3.1481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0965, "vega": 0.0012, "theta": -0.007, "rho": 0.0001, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261120P00008000", "bid": 2.1, "bid_size": 266.0, "ask": 3.3, "ask_size": 56.0, "iv": 1.6177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0987, "vega": 0.0011, "theta": -0.0069, "rho": -0.0013, "theo": 2.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "UNL261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 443.0, "iv": 2.8231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0636, "vega": 0.0009, "theta": -0.0061, "rho": 0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261120P00009000", "bid": 3.1, "bid_size": 265.0, "ask": 4.2, "ask_size": 56.0, "iv": 1.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0654, "vega": 0.0008, "theta": -0.0059, "rho": -0.0012, "theo": 3.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "UNL261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 464.0, "iv": 3.936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0459, "vega": 0.0007, "theta": -0.0054, "rho": 0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261120P00010000", "bid": 4.4, "bid_size": 14.0, "ask": 5.2, "ask_size": 56.0, "iv": 2.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0474, "vega": 0.0006, "theta": -0.0052, "rho": -0.0012, "theo": 4.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "UNL261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 474.0, "iv": 4.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0351, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261120P00011000", "bid": 5.0, "bid_size": 266.0, "ask": 6.8, "ask_size": 89.0, "iv": 3.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0369, "vega": 0.0005, "theta": -0.0045, "rho": -0.0011, "theo": 5.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "UNL261218C00001000", "bid": 3.2, "bid_size": 200.0, "ask": 5.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0062, "vega": 0.0005, "theta": -0.0015, "rho": 0.0008, "theo": 4.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-09-15T10:39:25", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "UNL261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 2.7989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0061, "vega": 0.0005, "theta": -0.0019, "rho": -0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UNL261218C00002000", "bid": 2.25, "bid_size": 200.0, "ask": 4.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0191, "vega": 0.0011, "theta": -0.0022, "rho": 0.0019, "theo": 3.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "UNL261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2035.0, "iv": 4.1348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.019, "vega": 0.0011, "theta": -0.0025, "rho": -0.0002, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261218C00003000", "bid": 1.95, "bid_size": 265.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0488, "vega": 0.0019, "theta": -0.0028, "rho": 0.003, "theo": 2.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-27T11:35:05", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "UNL261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2028.0, "iv": 2.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0488, "vega": 0.0019, "theta": -0.003, "rho": -0.0004, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261218C00004000", "bid": 0.3, "bid_size": 272.0, "ask": 1.85, "ask_size": 214.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.1295, "vega": 0.0033, "theta": -0.0033, "rho": 0.0037, "theo": 1.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-22T10:08:20", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "UNL261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2037.0, "iv": 1.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.1299, "vega": 0.0033, "theta": -0.0034, "rho": -0.0007, "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": 0.375}, {"option": "UNL261218C00005000", "bid": 0.1, "bid_size": 316.0, "ask": 1.45, "ask_size": 324.0, "iv": 0.8471, "open_interest": 49.0, "volume": 0.0, "delta": 0.705, "gamma": 0.4108, "vega": 0.006, "theta": -0.0036, "rho": 0.0036, "theo": 0.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T11:00:28", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "UNL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.4034, "open_interest": 1.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.4138, "vega": 0.006, "theta": -0.0037, "rho": -0.0017, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-15T09:34:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UNL261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1256.0, "iv": 0.6797, "open_interest": 883.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.3773, "vega": 0.0059, "theta": -0.0039, "rho": 0.0015, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:13:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UNL261218P00006000", "bid": 0.45, "bid_size": 309.0, "ask": 1.2, "ask_size": 106.0, "iv": 0.6014, "open_interest": 36.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.385, "vega": 0.0059, "theta": -0.0039, "rho": -0.0036, "theo": 0.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-30T11:00:28", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UNL261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.7342, "open_interest": 586.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.1913, "vega": 0.0042, "theta": -0.0038, "rho": 0.0008, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T12:05:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UNL261218P00007000", "bid": 1.55, "bid_size": 14.0, "ask": 2.05, "ask_size": 55.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.1972, "vega": 0.0041, "theta": -0.0038, "rho": -0.0041, "theo": 1.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "UNL261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.9626, "open_interest": 101.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.1215, "vega": 0.0033, "theta": -0.0037, "rho": 0.0006, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T13:28:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UNL261218P00008000", "bid": 1.6, "bid_size": 268.0, "ask": 3.8, "ask_size": 87.0, "iv": 0.895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.1267, "vega": 0.0031, "theta": -0.0036, "rho": -0.0042, "theo": 2.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UNL261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1839.0, "iv": 1.9786, "open_interest": 20.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0874, "vega": 0.0028, "theta": -0.0035, "rho": 0.0004, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-07T10:16:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261218P00009000", "bid": 2.4, "bid_size": 275.0, "ask": 4.7, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0921, "vega": 0.0025, "theta": -0.0034, "rho": -0.0042, "theo": 3.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "UNL261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1734.0, "iv": 1.6752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0676, "vega": 0.0024, "theta": -0.0034, "rho": 0.0004, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UNL261218P00010000", "bid": 4.4, "bid_size": 8.0, "ask": 5.2, "ask_size": 55.0, "iv": 1.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0724, "vega": 0.0021, "theta": -0.0032, "rho": -0.0043, "theo": 4.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UNL261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1747.0, "iv": 1.829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0549, "vega": 0.0021, "theta": -0.0032, "rho": 0.0003, "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": 0.375}, {"option": "UNL261218P00011000", "bid": 5.3, "bid_size": 10.0, "ask": 6.3, "ask_size": 55.0, "iv": 1.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0599, "vega": 0.0018, "theta": -0.003, "rho": -0.0041, "theo": 5.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-05-22T09:30:01", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "UNL261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1754.0, "iv": 1.9646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0461, "vega": 0.0019, "theta": -0.0031, "rho": 0.0003, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261218P00012000", "bid": 6.0, "bid_size": 265.0, "ask": 7.5, "ask_size": 75.0, "iv": 1.6812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.051, "vega": 0.0016, "theta": -0.0028, "rho": -0.0041, "theo": 6.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "UNL261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1754.0, "iv": 2.0855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0396, "vega": 0.0017, "theta": -0.003, "rho": 0.0002, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL261218P00013000", "bid": 7.3, "bid_size": 11.0, "ask": 8.3, "ask_size": 55.0, "iv": 1.9431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0447, "vega": 0.0014, "theta": -0.0027, "rho": -0.0041, "theo": 7.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "UNL270319C00001000", "bid": 2.45, "bid_size": 100.0, "ask": 6.4, "ask_size": 77.0, "iv": 1.8897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0072, "vega": 0.0012, "theta": -0.0003, "rho": 0.0023, "theo": 4.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "UNL270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 1.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.007, "vega": 0.0012, "theta": -0.0008, "rho": -0.0004, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UNL270319C00002000", "bid": 1.25, "bid_size": 151.0, "ask": 5.4, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0215, "vega": 0.0025, "theta": -0.0007, "rho": 0.0058, "theo": 3.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-08-12T14:00:25", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "UNL270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 86.0, "iv": 1.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0214, "vega": 0.0025, "theta": -0.0011, "rho": -0.0008, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 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": "UNL270319C00003000", "bid": 2.0, "bid_size": 17.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0519, "vega": 0.0042, "theta": -0.001, "rho": 0.0089, "theo": 2.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "UNL270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 96.0, "iv": 1.0959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0522, "vega": 0.0042, "theta": -0.0013, "rho": -0.0015, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 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": "UNL270319C00004000", "bid": 1.1, "bid_size": 17.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.1247, "vega": 0.0069, "theta": -0.0012, "rho": 0.0111, "theo": 1.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "UNL270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 83.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.1261, "vega": 0.007, "theta": -0.0014, "rho": -0.0028, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UNL270319C00005000", "bid": 0.35, "bid_size": 16.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.2878, "open_interest": 112.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.3162, "vega": 0.0112, "theta": -0.0014, "rho": 0.0109, "theo": 0.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-29T14:47:11", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UNL270319P00005000", "bid": 0.05, "bid_size": 21.0, "ask": 0.55, "ask_size": 57.0, "iv": 0.392, "open_interest": 1.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.3249, "vega": 0.0113, "theta": -0.0015, "rho": -0.0058, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-28T14:06:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNL270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.3387, "open_interest": 290.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.3575, "vega": 0.0116, "theta": -0.0014, "rho": 0.0056, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:13:29", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UNL270319P00006000", "bid": 0.7, "bid_size": 11.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.4609, "open_interest": 15.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.3881, "vega": 0.0111, "theta": -0.0014, "rho": -0.0099, "theo": 0.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T11:20:51", "percent_change": 0.0, "prev_day_close": 0.999999985098839}, {"option": "UNL270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.3932, "open_interest": 1176.0, "volume": 10.0, "delta": 0.1803, "gamma": 0.1994, "vega": 0.0084, "theta": -0.0013, "rho": 0.003, "theo": 0.113, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:15:20", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "UNL270319P00007000", "bid": 1.55, "bid_size": 14.0, "ask": 2.05, "ask_size": 15.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.228, "vega": 0.0072, "theta": -0.0013, "rho": -0.0097, "theo": 1.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "UNL270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 224.0, "iv": 0.6958, "open_interest": 15.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.128, "vega": 0.0066, "theta": -0.0012, "rho": 0.002, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-02T09:30:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UNL270319P00008000", "bid": 2.4, "bid_size": 18.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.1536, "vega": 0.0049, "theta": -0.0012, "rho": -0.0085, "theo": 2.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "UNL270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 71.0, "iv": 0.812, "open_interest": 10.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0919, "vega": 0.0054, "theta": -0.0012, "rho": 0.0015, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UNL270319P00009000", "bid": 3.4, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.1164, "vega": 0.0033, "theta": -0.001, "rho": -0.0069, "theo": 3.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "UNL270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.6644, "open_interest": 10.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0708, "vega": 0.0046, "theta": -0.0011, "rho": 0.0012, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T09:30:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UNL270319P00010000", "bid": 2.6, "bid_size": 103.0, "ask": 6.8, "ask_size": 31.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.095, "vega": 0.0023, "theta": -0.001, "rho": -0.0055, "theo": 4.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "UNL270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 68.0, "iv": 0.9946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0572, "vega": 0.004, "theta": -0.001, "rho": 0.001, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 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": "UNL270319P00011000", "bid": 3.6, "bid_size": 103.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.8432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0746, "vega": 0.0012, "theta": -0.0008, "rho": -0.0031, "theo": 5.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "UNL270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.7427, "open_interest": 30.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0478, "vega": 0.0036, "theta": -0.001, "rho": 0.0009, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T09:30:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UNL270319P00012000", "bid": 4.6, "bid_size": 103.0, "ask": 8.8, "ask_size": 31.0, "iv": 0.9203, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.054, "vega": 0.0008, "theta": -0.0006, "rho": -0.0008, "theo": 6.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "UNL270617C00001000", "bid": 2.25, "bid_size": 103.0, "ask": 6.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0151, "vega": 0.0015, "theta": -0.0006, "rho": 0.0014, "theo": 4.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "UNL270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 77.0, "iv": 2.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0085, "vega": 0.0024, "theta": -0.0009, "rho": -0.0014, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 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": "UNL270617C00002000", "bid": 1.7, "bid_size": 136.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0358, "vega": 0.0036, "theta": -0.001, "rho": 0.0036, "theo": 3.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "UNL270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 594.0, "iv": 2.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0249, "vega": 0.0047, "theta": -0.0011, "rho": -0.0027, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 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": "UNL270617C00003000", "bid": 2.0, "bid_size": 15.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.073, "vega": 0.0064, "theta": -0.0012, "rho": 0.0064, "theo": 2.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "UNL270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 80.0, "iv": 0.8143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.056, "vega": 0.0075, "theta": -0.0013, "rho": -0.0046, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 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": "UNL270617C00004000", "bid": 0.15, "bid_size": 136.0, "ask": 2.8, "ask_size": 42.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.1416, "vega": 0.0104, "theta": -0.0014, "rho": 0.0093, "theo": 1.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "UNL270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.1171, "vega": 0.0111, "theta": -0.0013, "rho": -0.008, "theo": 0.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "UNL270617C00005000", "bid": 0.45, "bid_size": 15.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.4382, "open_interest": 20.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.2378, "vega": 0.015, "theta": -0.0014, "rho": 0.0105, "theo": 0.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T09:48:25", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UNL270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 0.3037, "open_interest": 20.0, "volume": 0.0, "delta": -0.3665, "gamma": 0.2112, "vega": 0.015, "theta": -0.0013, "rho": -0.0151, "theo": 0.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T09:48:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UNL270617C00006000", "bid": 0.05, "bid_size": 12.0, "ask": 0.55, "ask_size": 51.0, "iv": 0.3589, "open_interest": 1.0, "volume": 0.0, "delta": 0.3861, "gamma": 0.219, "vega": 0.0154, "theta": -0.0015, "rho": 0.0082, "theo": 0.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T13:51:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UNL270617P00006000", "bid": 0.55, "bid_size": 15.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.2064, "vega": 0.0151, "theta": -0.0012, "rho": -0.0251, "theo": 1.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "UNL270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 66.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.1606, "vega": 0.0135, "theta": -0.0015, "rho": 0.0062, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UNL270617P00007000", "bid": 1.3, "bid_size": 12.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": -0.679, "gamma": 0.1568, "vega": 0.0134, "theta": -0.0011, "rho": -0.0315, "theo": 2.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "UNL270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 746.0, "iv": 1.1516, "open_interest": 1.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.1235, "vega": 0.0119, "theta": -0.0015, "rho": 0.005, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:16:36", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UNL270617P00008000", "bid": 1.9, "bid_size": 7.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.1246, "vega": 0.012, "theta": -0.0009, "rho": -0.0346, "theo": 2.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "UNL270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 58.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.1001, "vega": 0.0107, "theta": -0.0015, "rho": 0.0042, "theo": 0.2037, "change": 0.0, "open": 0.0, "high": 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": "UNL270617P00009000", "bid": 3.2, "bid_size": 11.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.1046, "vega": 0.0109, "theta": -0.0008, "rho": -0.036, "theo": 3.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "UNL270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 51.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0843, "vega": 0.0098, "theta": -0.0015, "rho": 0.0036, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UNL270617P00010000", "bid": 2.6, "bid_size": 103.0, "ask": 6.8, "ask_size": 31.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0914, "vega": 0.01, "theta": -0.0006, "rho": -0.0367, "theo": 4.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "UNL270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 425.0, "iv": 1.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0731, "vega": 0.0091, "theta": -0.0014, "rho": 0.0032, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 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": "UNL270617P00011000", "bid": 3.6, "bid_size": 103.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0821, "vega": 0.0092, "theta": -0.0004, "rho": -0.0369, "theo": 5.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}], "symbol": "UNL", "security_type": "stock", "exchange_id": 3, "current_price": 5.35, "price_change": 0.22, "price_change_percent": 4.2718, "bid": 5.27, "ask": 5.39, "bid_size": 100, "ask_size": 100, "open": 5.26, "high": 5.37, "low": 5.2645, "close": 5.37, "prev_day_close": 5.15, "volume": 160057, "iv30": 45.87, "iv30_change": -2.445, "iv30_change_percent": -5.0605, "seqno": 10400574427, "last_trade_time": "2026-11-09T15:59:07", "tick": "down"}, "symbol": "UNL"}