{"timestamp": "2026-10-23 04:25:29", "data": {"options": [{"option": "UPB261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 235.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.3876, "vega": 0.0022, "theta": -0.0029, "rho": 0.0016, "theo": 0.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-06T12:51:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UPB261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 600.0, "iv": 0.9176, "open_interest": 135.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.3925, "vega": 0.0022, "theta": -0.0032, "rho": -0.0005, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T11:36:14", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "UPB261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.6622, "open_interest": 74.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.192, "vega": 0.0019, "theta": -0.0047, "rho": 0.0003, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T15:36:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UPB261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7884, "open_interest": 55.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.2007, "vega": 0.0018, "theta": -0.0041, "rho": -0.0019, "theo": 2.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-02T15:55:54", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "UPB261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0891, "vega": 0.0012, "theta": -0.0037, "rho": 0.0001, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:56:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UPB261120P00007500", "bid": 3.4, "bid_size": 84.0, "ask": 6.3, "ask_size": 72.0, "iv": 3.3147, "open_interest": 73.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0917, "vega": 0.0009, "theta": -0.0021, "rho": -0.002, "theo": 4.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-14T12:23:58", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "UPB261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 3.89, "open_interest": 43.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0563, "vega": 0.0008, "theta": -0.0031, "rho": 0.0001, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T14:34:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPB261120P00010000", "bid": 4.6, "bid_size": 41.0, "ask": 9.5, "ask_size": 42.0, "iv": 2.3178, "open_interest": 6.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0726, "vega": 0.0006, "theta": -0.0002, "rho": -0.0019, "theo": 7.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-08-17T11:24:57", "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "UPB261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 4.174, "open_interest": 76.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0406, "vega": 0.0007, "theta": -0.0026, "rho": 0.0001, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-07T13:21:26", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UPB261120P00012500", "bid": 7.2, "bid_size": 22.0, "ask": 12.0, "ask_size": 42.0, "iv": 3.0935, "open_interest": 1.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0464, "vega": 0.0002, "theta": -0.0004, "rho": -0.001, "theo": 9.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-05-15T09:30:00", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "UPB261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0314, "vega": 0.0006, "theta": -0.0023, "rho": 0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-15T14:33:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UPB261120P00015000", "bid": 9.7, "bid_size": 73.0, "ask": 14.5, "ask_size": 36.0, "iv": 3.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0245, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 12.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "UPB261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0255, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-15T14:28:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UPB261120P00017500", "bid": 12.2, "bid_size": 73.0, "ask": 17.0, "ask_size": 36.0, "iv": 3.6089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0072, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 14.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "UPB261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.3707, "vega": 0.0031, "theta": -0.0014, "rho": 0.0031, "theo": 0.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UPB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 535.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.182, "gamma": 0.3805, "vega": 0.0031, "theta": -0.0016, "rho": -0.0009, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UPB261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.1945, "vega": 0.0026, "theta": -0.0022, "rho": 0.0006, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UPB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.217, "vega": 0.002, "theta": -0.0017, "rho": -0.0026, "theo": 2.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UPB261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 1.604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.097, "vega": 0.0018, "theta": -0.0022, "rho": 0.0003, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UPB261218P00007500", "bid": 2.1, "bid_size": 42.0, "ask": 7.0, "ask_size": 74.0, "iv": 1.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.1172, "vega": 0.0012, "theta": -0.0005, "rho": -0.0026, "theo": 4.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "UPB270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2343, "open_interest": 1.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.1668, "vega": 0.0056, "theta": -0.0025, "rho": 0.0041, "theo": 1.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-08-18T15:57:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UPB270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 535.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.1707, "vega": 0.0056, "theta": -0.0027, "rho": -0.0034, "theo": 0.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "UPB270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.9032, "open_interest": 16.0, "volume": 0.0, "delta": 0.4441, "gamma": 0.1693, "vega": 0.0069, "theta": -0.0039, "rho": 0.0027, "theo": 0.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-09T13:19:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UPB270219P00005000", "bid": 0.1, "bid_size": 535.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.545, "open_interest": 20.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.1777, "vega": 0.0066, "theta": -0.0038, "rho": -0.0086, "theo": 2.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-13T11:55:27", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "UPB270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.2418, "open_interest": 3.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.133, "vega": 0.0062, "theta": -0.0041, "rho": 0.002, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-08-20T11:43:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UPB270219P00007500", "bid": 2.15, "bid_size": 75.0, "ask": 7.0, "ask_size": 63.0, "iv": 1.2161, "open_interest": 59.0, "volume": 0.0, "delta": -0.726, "gamma": 0.1434, "vega": 0.0057, "theta": -0.0036, "rho": -0.0114, "theo": 4.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-30T09:38:50", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "UPB270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.4655, "open_interest": 25.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.1111, "vega": 0.0056, "theta": -0.004, "rho": 0.0016, "theo": 0.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-24T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UPB270219P00010000", "bid": 4.6, "bid_size": 41.0, "ask": 9.5, "ask_size": 42.0, "iv": 1.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.1239, "vega": 0.0049, "theta": -0.0032, "rho": -0.0128, "theo": 7.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-07-09T09:30:00", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "UPB270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.1686, "vega": 0.0074, "theta": -0.0013, "rho": 0.0075, "theo": 1.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UPB270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.8964, "open_interest": 0.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.1769, "vega": 0.0074, "theta": -0.0015, "rho": -0.0054, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 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": "UPB270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.5433, "open_interest": 52.0, "volume": 0.0, "delta": 0.4327, "gamma": 0.1899, "vega": 0.0093, "theta": -0.002, "rho": 0.0047, "theo": 0.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-20T09:56:43", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UPB270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.6635, "gamma": 0.2146, "vega": 0.0083, "theta": -0.002, "rho": -0.0122, "theo": 2.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UPB270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8052, "open_interest": 0.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.1407, "vega": 0.0084, "theta": -0.0023, "rho": 0.0035, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UPB270521P00007500", "bid": 2.0, "bid_size": 71.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.1666, "vega": 0.0067, "theta": -0.0021, "rho": -0.015, "theo": 4.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "UPB270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 1.7942, "open_interest": 0.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.1164, "vega": 0.0078, "theta": -0.0024, "rho": 0.0029, "theo": 0.326, "change": 0.0, "open": 0.0, "high": 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": "UPB270521P00010000", "bid": 4.6, "bid_size": 72.0, "ask": 9.5, "ask_size": 14.0, "iv": 1.1508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.1447, "vega": 0.0055, "theta": -0.002, "rho": -0.0153, "theo": 7.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}], "symbol": "UPB", "security_type": "stock", "exchange_id": 2, "current_price": 2.94, "price_change": 0.19, "price_change_percent": 6.3545, "bid": 2.58, "ask": 3.73, "bid_size": 1000, "ask_size": 100, "open": 2.77, "high": 2.99, "low": 2.7, "close": 2.99, "prev_day_close": 2.99, "volume": 1450028, "iv30": 76.448, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37147991848, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "UPB"}