{"timestamp": "2026-11-10 11:03:21", "data": {"options": [{"option": "UPRO261113C00080000", "bid": 57.2, "bid_size": 12.0, "ask": 60.0, "ask_size": 14.0, "iv": 3.1235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 57.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "UPRO261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 245.0, "iv": 2.2925, "open_interest": 122.0, "volume": 5.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0047, "change": -0.16, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:06:13", "percent_change": -80.0, "prev_day_close": 0.100000001490116}, {"option": "UPRO261113C00085000", "bid": 52.2, "bid_size": 16.0, "ask": 54.5, "ask_size": 17.0, "iv": 2.5793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.012, "rho": 0.0002, "theo": 52.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "UPRO261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 163.0, "iv": 2.1798, "open_interest": 109.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0063, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:53:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UPRO261113C00090000", "bid": 47.2, "bid_size": 16.0, "ask": 49.7, "ask_size": 17.0, "iv": 2.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0129, "rho": 0.0004, "theo": 47.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "UPRO261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 104.0, "iv": 1.9949, "open_interest": 31.0, "volume": 2.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0098, "rho": 0.0, "theo": 0.012, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:54:37", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "UPRO261113C00095000", "bid": 42.2, "bid_size": 17.0, "ask": 44.7, "ask_size": 17.0, "iv": 2.1506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0157, "rho": 0.0008, "theo": 42.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "UPRO261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 1.9361, "open_interest": 23.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0153, "rho": -0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:40:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UPRO261113C00100000", "bid": 37.2, "bid_size": 16.0, "ask": 39.6, "ask_size": 17.0, "iv": 1.8614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0221, "rho": 0.0019, "theo": 37.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "UPRO261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 428.0, "iv": 1.5197, "open_interest": 222.0, "volume": 14.0, "delta": -0.0057, "gamma": 0.0009, "vega": 0.0023, "theta": -0.0241, "rho": -0.0001, "theo": 0.0322, "change": -0.42, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:39:58", "percent_change": -84.0, "prev_day_close": 0.0500000007450581}, {"option": "UPRO261113C00105000", "bid": 32.4, "bid_size": 20.0, "ask": 34.7, "ask_size": 18.0, "iv": 1.7258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0017, "vega": 0.003, "theta": -0.0349, "rho": 0.0034, "theo": 33.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "UPRO261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1268, "open_interest": 26.0, "volume": 6.0, "delta": -0.0098, "gamma": 0.0016, "vega": 0.0038, "theta": -0.038, "rho": -0.0002, "theo": 0.0539, "change": -0.45, "open": 0.28, "high": 0.28, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:56:54", "percent_change": -81.8182, "prev_day_close": 0.100000003352761}, {"option": "UPRO261113C00106000", "bid": 31.0, "bid_size": 20.0, "ask": 34.1, "ask_size": 20.0, "iv": 1.7073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0019, "vega": 0.0032, "theta": -0.0383, "rho": 0.0034, "theo": 32.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "UPRO261113P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 1.0919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0018, "vega": 0.0041, "theta": -0.0416, "rho": -0.0002, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UPRO261113C00107000", "bid": 30.2, "bid_size": 20.0, "ask": 32.6, "ask_size": 16.0, "iv": 1.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0021, "vega": 0.0039, "theta": -0.0422, "rho": 0.0044, "theo": 31.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "UPRO261113P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 1.598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.002, "vega": 0.0045, "theta": -0.0456, "rho": -0.0003, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "UPRO261113C00108000", "bid": 29.2, "bid_size": 20.0, "ask": 31.6, "ask_size": 18.0, "iv": 1.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0023, "vega": 0.0043, "theta": -0.0469, "rho": 0.0044, "theo": 30.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "UPRO261113P00108000", "bid": 0.05, "bid_size": 19.0, "ask": 0.25, "ask_size": 69.0, "iv": 1.1995, "open_interest": 9.0, "volume": 9.0, "delta": -0.0136, "gamma": 0.0022, "vega": 0.005, "theta": -0.05, "rho": -0.0003, "theo": 0.074, "change": -1.19, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T10:25:33", "percent_change": -88.1481, "prev_day_close": 0.150000000372529}, {"option": "UPRO261113C00109000", "bid": 28.1, "bid_size": 20.0, "ask": 31.2, "ask_size": 20.0, "iv": 1.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0026, "vega": 0.0049, "theta": -0.052, "rho": 0.005, "theo": 29.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "UPRO261113P00109000", "bid": 0.05, "bid_size": 20.0, "ask": 0.5, "ask_size": 30.0, "iv": 1.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0025, "vega": 0.0055, "theta": -0.0548, "rho": -0.0004, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "UPRO261113C00110000", "bid": 27.3, "bid_size": 20.0, "ask": 30.1, "ask_size": 20.0, "iv": 1.5657, "open_interest": 5.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0029, "vega": 0.0054, "theta": -0.0574, "rho": 0.005, "theo": 28.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.49, "last_trade_time": "2026-11-06T09:57:30", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "UPRO261113P00110000", "bid": 0.05, "bid_size": 34.0, "ask": 0.2, "ask_size": 102.0, "iv": 1.0894, "open_interest": 146.0, "volume": 7.0, "delta": -0.017, "gamma": 0.0028, "vega": 0.0061, "theta": -0.0601, "rho": -0.0004, "theo": 0.0919, "change": -0.775, "open": 0.35, "high": 0.45, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:55:07", "percent_change": -83.7838, "prev_day_close": 0.125000001862645}, {"option": "UPRO261113C00111000", "bid": 26.3, "bid_size": 20.0, "ask": 28.9, "ask_size": 15.0, "iv": 1.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0032, "vega": 0.006, "theta": -0.0632, "rho": 0.0051, "theo": 27.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "UPRO261113P00111000", "bid": 0.05, "bid_size": 27.0, "ask": 0.35, "ask_size": 22.0, "iv": 1.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0031, "vega": 0.0067, "theta": -0.0659, "rho": -0.0004, "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": 0.199999997392297}, {"option": "UPRO261113C00112000", "bid": 25.3, "bid_size": 24.0, "ask": 27.9, "ask_size": 26.0, "iv": 1.4175, "open_interest": 52.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0036, "vega": 0.0068, "theta": -0.0698, "rho": 0.0058, "theo": 26.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-11-02T10:21:01", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "UPRO261113P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 1.1225, "open_interest": 18.0, "volume": 1.0, "delta": -0.0214, "gamma": 0.0035, "vega": 0.0074, "theta": -0.0722, "rho": -0.0005, "theo": 0.1145, "change": -0.55, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T09:57:20", "percent_change": -55.0, "prev_day_close": 0.150000000372529}, {"option": "UPRO261113C00113000", "bid": 24.1, "bid_size": 15.0, "ask": 27.2, "ask_size": 1.0, "iv": 1.4426, "open_interest": 4.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.004, "vega": 0.0077, "theta": -0.0773, "rho": 0.0065, "theo": 25.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-06T11:17:39", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "UPRO261113P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 101.0, "iv": 1.1804, "open_interest": 3.0, "volume": 4.0, "delta": -0.024, "gamma": 0.0039, "vega": 0.0081, "theta": -0.0792, "rho": -0.0006, "theo": 0.128, "change": -0.755, "open": 0.13, "high": 0.17, "low": 0.13, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:05:34", "percent_change": -81.6216, "prev_day_close": 0.175000006332994}, {"option": "UPRO261113C00114000", "bid": 23.4, "bid_size": 20.0, "ask": 26.2, "ask_size": 22.0, "iv": 1.4374, "open_interest": 58.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0045, "vega": 0.0084, "theta": -0.085, "rho": 0.0065, "theo": 24.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-11-05T10:56:07", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "UPRO261113P00114000", "bid": 0.05, "bid_size": 27.0, "ask": 0.55, "ask_size": 13.0, "iv": 1.0199, "open_interest": 28.0, "volume": 1.0, "delta": -0.0269, "gamma": 0.0044, "vega": 0.009, "theta": -0.0868, "rho": -0.0006, "theo": 0.1433, "change": -0.915, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T14:05:34", "percent_change": -77.8723, "prev_day_close": 0.224999997764826}, {"option": "UPRO261113C00115000", "bid": 22.3, "bid_size": 22.0, "ask": 24.6, "ask_size": 25.0, "iv": 1.1985, "open_interest": 53.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.005, "vega": 0.0094, "theta": -0.0934, "rho": 0.0067, "theo": 23.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-11-06T14:18:01", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "UPRO261113P00115000", "bid": 0.1, "bid_size": 25.0, "ask": 0.6, "ask_size": 356.0, "iv": 1.0954, "open_interest": 382.0, "volume": 65.0, "delta": -0.0302, "gamma": 0.005, "vega": 0.0099, "theta": -0.0951, "rho": -0.0007, "theo": 0.1606, "change": -1.075, "open": 0.48, "high": 0.48, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:45:43", "percent_change": -87.7551, "prev_day_close": 0.200000006705523}, {"option": "UPRO261113C00116000", "bid": 21.3, "bid_size": 20.0, "ask": 23.7, "ask_size": 16.0, "iv": 1.1795, "open_interest": 1.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0057, "vega": 0.0103, "theta": -0.1027, "rho": 0.007, "theo": 22.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "UPRO261113P00116000", "bid": 0.1, "bid_size": 29.0, "ask": 0.6, "ask_size": 24.0, "iv": 0.9828, "open_interest": 4.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0056, "vega": 0.0109, "theta": -0.1041, "rho": -0.0008, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T15:13:20", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "UPRO261113C00117000", "bid": 20.4, "bid_size": 20.0, "ask": 23.1, "ask_size": 16.0, "iv": 1.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0064, "vega": 0.0116, "theta": -0.1128, "rho": 0.0077, "theo": 21.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "UPRO261113P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.9426, "open_interest": 7.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0063, "vega": 0.012, "theta": -0.114, "rho": -0.0009, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T15:36:57", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "UPRO261113C00118000", "bid": 19.2, "bid_size": 20.0, "ask": 22.0, "ask_size": 20.0, "iv": 1.1349, "open_interest": 64.0, "volume": 2.0, "delta": 0.9585, "gamma": 0.0072, "vega": 0.0126, "theta": -0.1236, "rho": 0.0077, "theo": 20.1618, "change": 4.65, "open": 17.83, "high": 18.45, "low": 17.83, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-11-09T10:42:53", "percent_change": 33.6957, "prev_day_close": 20.6999998092651}, {"option": "UPRO261113P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 86.0, "iv": 0.9026, "open_interest": 40.0, "volume": 29.0, "delta": -0.0431, "gamma": 0.0071, "vega": 0.0132, "theta": -0.1247, "rho": -0.001, "theo": 0.2274, "change": -1.325, "open": 0.85, "high": 0.85, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:24:10", "percent_change": -81.5385, "prev_day_close": 0.225000008940697}, {"option": "UPRO261113C00119000", "bid": 18.3, "bid_size": 20.0, "ask": 20.7, "ask_size": 17.0, "iv": 1.0428, "open_interest": 2.0, "volume": 0.0, "delta": 0.953, "gamma": 0.008, "vega": 0.0141, "theta": -0.1354, "rho": 0.0081, "theo": 19.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-06T12:20:42", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UPRO261113P00119000", "bid": 0.15, "bid_size": 19.0, "ask": 0.45, "ask_size": 34.0, "iv": 0.8962, "open_interest": 5.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.008, "vega": 0.0146, "theta": -0.1364, "rho": -0.0011, "theo": 0.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-06T15:56:41", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "UPRO261113C00120000", "bid": 17.4, "bid_size": 33.0, "ask": 19.9, "ask_size": 31.0, "iv": 1.0623, "open_interest": 58.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.009, "vega": 0.0156, "theta": -0.1482, "rho": 0.0083, "theo": 18.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "UPRO261113P00120000", "bid": 0.15, "bid_size": 29.0, "ask": 0.8, "ask_size": 282.0, "iv": 0.9508, "open_interest": 113.0, "volume": 12.0, "delta": -0.0548, "gamma": 0.009, "vega": 0.0161, "theta": -0.149, "rho": -0.0013, "theo": 0.2884, "change": -1.725, "open": 0.48, "high": 0.48, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:20:33", "percent_change": -85.1852, "prev_day_close": 0.225000008940697}, {"option": "UPRO261113C00121000", "bid": 16.8, "bid_size": 20.0, "ask": 19.5, "ask_size": 21.0, "iv": 1.1921, "open_interest": 20.0, "volume": 2.0, "delta": 0.9396, "gamma": 0.0102, "vega": 0.0171, "theta": -0.1619, "rho": 0.0087, "theo": 17.2565, "change": 3.37, "open": 12.31, "high": 14.32, "low": 12.31, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-11-09T09:48:55", "percent_change": 30.7763, "prev_day_close": 17.9499998092651}, {"option": "UPRO261113P00121000", "bid": 0.05, "bid_size": 29.0, "ask": 0.7, "ask_size": 34.0, "iv": 0.8566, "open_interest": 1.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0101, "vega": 0.0177, "theta": -0.1627, "rho": -0.0014, "theo": 0.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T10:29:03", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "UPRO261113C00122000", "bid": 15.4, "bid_size": 20.0, "ask": 17.9, "ask_size": 17.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0114, "vega": 0.019, "theta": -0.1767, "rho": 0.0091, "theo": 16.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "UPRO261113P00122000", "bid": 0.05, "bid_size": 123.0, "ask": 0.55, "ask_size": 116.0, "iv": 0.7734, "open_interest": 19.0, "volume": 1.0, "delta": -0.07, "gamma": 0.0114, "vega": 0.0195, "theta": -0.1774, "rho": -0.0016, "theo": 0.3678, "change": -2.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:56:22", "percent_change": -80.0, "prev_day_close": 0.400000005960464}, {"option": "UPRO261113C00123000", "bid": 14.4, "bid_size": 20.0, "ask": 17.1, "ask_size": 18.0, "iv": 0.9568, "open_interest": 1.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0129, "vega": 0.0209, "theta": -0.1926, "rho": 0.0093, "theo": 15.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T13:27:50", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UPRO261113P00123000", "bid": 0.25, "bid_size": 20.0, "ask": 0.8, "ask_size": 33.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0128, "vega": 0.0214, "theta": -0.1931, "rho": -0.0018, "theo": 0.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UPRO261113C00124000", "bid": 14.2, "bid_size": 13.0, "ask": 16.0, "ask_size": 13.0, "iv": 1.0353, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0144, "vega": 0.0229, "theta": -0.2095, "rho": 0.0095, "theo": 14.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "UPRO261113P00124000", "bid": 0.05, "bid_size": 83.0, "ask": 0.95, "ask_size": 87.0, "iv": 0.7854, "open_interest": 5.0, "volume": 3.0, "delta": -0.0895, "gamma": 0.0144, "vega": 0.0234, "theta": -0.21, "rho": -0.0021, "theo": 0.4716, "change": -2.02, "open": 1.0, "high": 1.15, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T11:37:53", "percent_change": -74.8148, "prev_day_close": 0.525000005960464}, {"option": "UPRO261113C00125000", "bid": 13.0, "bid_size": 20.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.9384, "open_interest": 41.0, "volume": 7.0, "delta": 0.9002, "gamma": 0.0162, "vega": 0.0253, "theta": -0.2275, "rho": 0.0099, "theo": 13.461, "change": 1.8, "open": 8.9, "high": 10.0, "low": 8.9, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T09:38:23", "percent_change": 21.9512, "prev_day_close": 14.1500000953674}, {"option": "UPRO261113P00125000", "bid": 0.35, "bid_size": 73.0, "ask": 0.65, "ask_size": 83.0, "iv": 0.7408, "open_interest": 226.0, "volume": 98.0, "delta": -0.1014, "gamma": 0.0161, "vega": 0.0257, "theta": -0.2278, "rho": -0.0024, "theo": 0.5351, "change": -2.44, "open": 1.67, "high": 1.67, "low": 0.45, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:52:30", "percent_change": -84.1379, "prev_day_close": 0.424999997019768}, {"option": "UPRO261113C00126000", "bid": 11.7, "bid_size": 32.0, "ask": 14.0, "ask_size": 35.0, "iv": 0.8419, "open_interest": 5.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0182, "vega": 0.0277, "theta": -0.2464, "rho": 0.01, "theo": 12.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-30T14:19:11", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "UPRO261113P00126000", "bid": 0.4, "bid_size": 40.0, "ask": 0.85, "ask_size": 93.0, "iv": 0.7424, "open_interest": 19.0, "volume": 8.0, "delta": -0.1149, "gamma": 0.0181, "vega": 0.0281, "theta": -0.2466, "rho": -0.0027, "theo": 0.6081, "change": -2.41, "open": 1.2, "high": 1.2, "low": 0.89, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T11:16:44", "percent_change": -73.0303, "prev_day_close": 0.524999991059303}, {"option": "UPRO261113C00127000", "bid": 10.7, "bid_size": 31.0, "ask": 13.0, "ask_size": 30.0, "iv": 0.7916, "open_interest": 2.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0204, "vega": 0.0303, "theta": -0.2663, "rho": 0.01, "theo": 11.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T10:09:21", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "UPRO261113P00127000", "bid": 0.3, "bid_size": 115.0, "ask": 0.8, "ask_size": 24.0, "iv": 0.6693, "open_interest": 50.0, "volume": 6.0, "delta": -0.1302, "gamma": 0.0203, "vega": 0.0307, "theta": -0.2661, "rho": -0.003, "theo": 0.6919, "change": -2.9, "open": 2.05, "high": 2.05, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:58:36", "percent_change": -80.5556, "prev_day_close": 0.625}, {"option": "UPRO261113C00128000", "bid": 9.8, "bid_size": 31.0, "ask": 12.1, "ask_size": 31.0, "iv": 0.7692, "open_interest": 2.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0228, "vega": 0.0331, "theta": -0.2866, "rho": 0.0104, "theo": 10.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-11-06T14:19:06", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "UPRO261113P00128000", "bid": 0.3, "bid_size": 109.0, "ask": 1.1, "ask_size": 100.0, "iv": 0.6725, "open_interest": 40.0, "volume": 8.0, "delta": -0.1477, "gamma": 0.0226, "vega": 0.0335, "theta": -0.2863, "rho": -0.0034, "theo": 0.7885, "change": -3.15, "open": 1.4, "high": 1.4, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:39:18", "percent_change": -79.7468, "prev_day_close": 0.625}, {"option": "UPRO261113C00129000", "bid": 9.0, "bid_size": 60.0, "ask": 11.4, "ask_size": 99.0, "iv": 0.7816, "open_interest": 4.0, "volume": 1.0, "delta": 0.834, "gamma": 0.0254, "vega": 0.0359, "theta": -0.3074, "rho": 0.0105, "theo": 9.8205, "change": 3.55, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T12:22:16", "percent_change": 66.3551, "prev_day_close": 10.2999997138977}, {"option": "UPRO261113P00129000", "bid": 0.3, "bid_size": 177.0, "ask": 1.85, "ask_size": 266.0, "iv": 0.7287, "open_interest": 53.0, "volume": 55.0, "delta": -0.1674, "gamma": 0.0253, "vega": 0.0363, "theta": -0.3069, "rho": -0.0039, "theo": 0.8998, "change": -3.8, "open": 1.91, "high": 1.91, "low": 0.65, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:20:26", "percent_change": -84.4444, "prev_day_close": 0.724999994039536}, {"option": "UPRO261113C00130000", "bid": 8.6, "bid_size": 40.0, "ask": 10.1, "ask_size": 194.0, "iv": 0.7623, "open_interest": 146.0, "volume": 47.0, "delta": 0.8115, "gamma": 0.0282, "vega": 0.0391, "theta": -0.3282, "rho": 0.0108, "theo": 8.9477, "change": 5.29, "open": 5.9, "high": 9.69, "low": 5.9, "tick": "up", "last_trade_price": 9.69, "last_trade_time": "2026-11-09T15:35:18", "percent_change": 120.227, "prev_day_close": 9.7000002861023}, {"option": "UPRO261113P00130000", "bid": 0.6, "bid_size": 210.0, "ask": 1.35, "ask_size": 122.0, "iv": 0.6497, "open_interest": 494.0, "volume": 112.0, "delta": -0.1899, "gamma": 0.0281, "vega": 0.0393, "theta": -0.3274, "rho": -0.0044, "theo": 1.0284, "change": -3.8, "open": 3.83, "high": 3.83, "low": 0.8, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:44:14", "percent_change": -81.7204, "prev_day_close": 0.849999994039536}, {"option": "UPRO261113C00131000", "bid": 7.1, "bid_size": 58.0, "ask": 9.4, "ask_size": 58.0, "iv": 0.682, "open_interest": 6.0, "volume": 1.0, "delta": 0.786, "gamma": 0.0313, "vega": 0.0421, "theta": -0.3484, "rho": 0.0107, "theo": 8.0948, "change": 0.3, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T09:49:58", "percent_change": 7.31707, "prev_day_close": 8.24999976158142}, {"option": "UPRO261113P00131000", "bid": 0.7, "bid_size": 61.0, "ask": 2.15, "ask_size": 99.0, "iv": 0.703, "open_interest": 40.0, "volume": 19.0, "delta": -0.2152, "gamma": 0.0311, "vega": 0.0424, "theta": -0.3474, "rho": -0.005, "theo": 1.1767, "change": -3.7, "open": 2.2, "high": 2.2, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:19:41", "percent_change": -74.7475, "prev_day_close": 1.0}, {"option": "UPRO261113C00132000", "bid": 6.4, "bid_size": 63.0, "ask": 8.6, "ask_size": 63.0, "iv": 0.6791, "open_interest": 20.0, "volume": 16.0, "delta": 0.7574, "gamma": 0.0345, "vega": 0.0453, "theta": -0.3676, "rho": 0.0109, "theo": 7.2649, "change": 2.85, "open": 4.08, "high": 6.4, "low": 4.08, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T10:37:11", "percent_change": 80.2817, "prev_day_close": 7.50000023841858}, {"option": "UPRO261113P00132000", "bid": 0.8, "bid_size": 44.0, "ask": 2.95, "ask_size": 94.0, "iv": 0.7403, "open_interest": 10.0, "volume": 5.0, "delta": -0.2438, "gamma": 0.0343, "vega": 0.0455, "theta": -0.3663, "rho": -0.0057, "theo": 1.3483, "change": -4.6, "open": 3.74, "high": 3.74, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:05:00", "percent_change": -80.0, "prev_day_close": 1.14999997615814}, {"option": "UPRO261113C00133000", "bid": 5.5, "bid_size": 64.0, "ask": 7.8, "ask_size": 58.0, "iv": 0.649, "open_interest": 29.0, "volume": 28.0, "delta": 0.7252, "gamma": 0.0378, "vega": 0.0482, "theta": -0.3848, "rho": 0.0105, "theo": 6.4618, "change": 1.775, "open": 3.6, "high": 4.9, "low": 3.6, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T09:45:08", "percent_change": 56.8, "prev_day_close": 6.65000009536743}, {"option": "UPRO261113P00133000", "bid": 1.0, "bid_size": 88.0, "ask": 2.0, "ask_size": 106.0, "iv": 0.6006, "open_interest": 13.0, "volume": 1.0, "delta": -0.2759, "gamma": 0.0376, "vega": 0.0484, "theta": -0.3834, "rho": -0.0065, "theo": 1.5464, "change": -3.61, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T11:24:43", "percent_change": -61.7094, "prev_day_close": 1.42500001192093}, {"option": "UPRO261113C00134000", "bid": 5.1, "bid_size": 57.0, "ask": 7.0, "ask_size": 114.0, "iv": 0.6628, "open_interest": 103.0, "volume": 2.0, "delta": 0.6892, "gamma": 0.0412, "vega": 0.0511, "theta": -0.3992, "rho": 0.0106, "theo": 5.6897, "change": 1.7, "open": 2.78, "high": 4.45, "low": 2.78, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T09:56:03", "percent_change": 61.8182, "prev_day_close": 6.04999995231628}, {"option": "UPRO261113P00134000", "bid": 1.2, "bid_size": 108.0, "ask": 3.3, "ask_size": 145.0, "iv": 0.6845, "open_interest": 16.0, "volume": 6.0, "delta": -0.3117, "gamma": 0.041, "vega": 0.0512, "theta": -0.3976, "rho": -0.0073, "theo": 1.7755, "change": -4.94, "open": 3.9, "high": 3.9, "low": 1.81, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T14:20:05", "percent_change": -73.1852, "prev_day_close": 1.625}, {"option": "UPRO261113C00135000", "bid": 4.3, "bid_size": 90.0, "ask": 6.7, "ask_size": 289.0, "iv": 0.7412, "open_interest": 310.0, "volume": 177.0, "delta": 0.6494, "gamma": 0.0445, "vega": 0.0535, "theta": -0.4099, "rho": 0.01, "theo": 4.9526, "change": 3.675, "open": 2.5, "high": 6.0, "low": 2.36, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:27:42", "percent_change": 158.065, "prev_day_close": 5.54999995231628}, {"option": "UPRO261113P00135000", "bid": 1.7, "bid_size": 108.0, "ask": 2.6, "ask_size": 258.0, "iv": 0.5965, "open_interest": 105.0, "volume": 46.0, "delta": -0.3514, "gamma": 0.0442, "vega": 0.0537, "theta": -0.408, "rho": -0.0083, "theo": 2.0398, "change": -5.55, "open": 4.7, "high": 4.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:52:11", "percent_change": -76.5517, "prev_day_close": 1.84999996423721}, {"option": "UPRO261113C00136000", "bid": 3.7, "bid_size": 57.0, "ask": 5.5, "ask_size": 208.0, "iv": 0.621, "open_interest": 137.0, "volume": 15.0, "delta": 0.6056, "gamma": 0.0475, "vega": 0.0557, "theta": -0.4155, "rho": 0.0099, "theo": 4.2565, "change": 3.225, "open": 2.47, "high": 5.05, "low": 2.47, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:30:38", "percent_change": 176.712, "prev_day_close": 4.60000002384186}, {"option": "UPRO261113P00136000", "bid": 1.85, "bid_size": 128.0, "ask": 4.0, "ask_size": 389.0, "iv": 0.6632, "open_interest": 150.0, "volume": 7.0, "delta": -0.395, "gamma": 0.0473, "vega": 0.0557, "theta": -0.4136, "rho": -0.0093, "theo": 2.3445, "change": -5.7, "open": 5.99, "high": 5.99, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:46:28", "percent_change": -73.0769, "prev_day_close": 2.19999998807907}, {"option": "UPRO261113C00137000", "bid": 3.2, "bid_size": 55.0, "ask": 4.6, "ask_size": 118.0, "iv": 0.5948, "open_interest": 87.0, "volume": 14.0, "delta": 0.5581, "gamma": 0.0502, "vega": 0.0571, "theta": -0.4152, "rho": 0.0096, "theo": 3.6056, "change": 2.7, "open": 1.55, "high": 4.2, "low": 1.55, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 180.0, "prev_day_close": 4.0}, {"option": "UPRO261113P00137000", "bid": 2.15, "bid_size": 9.0, "ask": 4.4, "ask_size": 200.0, "iv": 0.6448, "open_interest": 62.0, "volume": 6.0, "delta": -0.4424, "gamma": 0.0499, "vega": 0.0571, "theta": -0.4132, "rho": -0.0105, "theo": 2.6947, "change": -5.0, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T11:13:22", "percent_change": -58.1395, "prev_day_close": 2.625}, {"option": "UPRO261113C00138000", "bid": 2.7, "bid_size": 29.0, "ask": 4.1, "ask_size": 250.0, "iv": 0.5962, "open_interest": 114.0, "volume": 81.0, "delta": 0.5071, "gamma": 0.0522, "vega": 0.0577, "theta": -0.4078, "rho": 0.0086, "theo": 3.0056, "change": 2.285, "open": 1.5, "high": 3.51, "low": 1.3, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 186.531, "prev_day_close": 3.5}, {"option": "UPRO261113P00138000", "bid": 2.2, "bid_size": 34.0, "ask": 4.7, "ask_size": 103.0, "iv": 0.5892, "open_interest": 35.0, "volume": 22.0, "delta": -0.4932, "gamma": 0.0519, "vega": 0.0577, "theta": -0.4058, "rho": -0.0117, "theo": 3.0956, "change": -6.6, "open": 5.9, "high": 5.9, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:35:58", "percent_change": -70.9677, "prev_day_close": 3.37499988079071}, {"option": "UPRO261113C00139000", "bid": 2.5, "bid_size": 6.0, "ask": 3.3, "ask_size": 54.0, "iv": 0.5893, "open_interest": 32.0, "volume": 24.0, "delta": 0.4535, "gamma": 0.0533, "vega": 0.0573, "theta": -0.3929, "rho": 0.008, "theo": 2.4618, "change": 2.045, "open": 1.22, "high": 3.2, "low": 1.22, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T15:38:27", "percent_change": 199.512, "prev_day_close": 3.04999995231628}, {"option": "UPRO261113P00139000", "bid": 3.0, "bid_size": 61.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.4951, "open_interest": 28.0, "volume": 5.0, "delta": -0.5466, "gamma": 0.053, "vega": 0.0573, "theta": -0.391, "rho": -0.013, "theo": 3.5523, "change": -3.81, "open": 7.6, "high": 7.6, "low": 5.94, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-11-09T10:10:16", "percent_change": -39.0769, "prev_day_close": 3.05000007152557}, {"option": "UPRO261113C00140000", "bid": 1.85, "bid_size": 43.0, "ask": 2.8, "ask_size": 277.0, "iv": 0.561, "open_interest": 1739.0, "volume": 1576.0, "delta": 0.3983, "gamma": 0.0533, "vega": 0.0559, "theta": -0.3702, "rho": 0.0073, "theo": 1.978, "change": 2.035, "open": 0.8, "high": 2.8, "low": 0.8, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T15:26:30", "percent_change": 280.69, "prev_day_close": 2.54999995231628}, {"option": "UPRO261113P00140000", "bid": 3.4, "bid_size": 112.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.4687, "open_interest": 113.0, "volume": 35.0, "delta": -0.6016, "gamma": 0.0531, "vega": 0.0558, "theta": -0.3684, "rho": -0.0143, "theo": 4.069, "change": -6.15, "open": 8.9, "high": 8.9, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:01:21", "percent_change": -56.1644, "prev_day_close": 3.79999995231628}, {"option": "UPRO261113C00141000", "bid": 1.4, "bid_size": 106.0, "ask": 3.7, "ask_size": 152.0, "iv": 0.6683, "open_interest": 13.0, "volume": 10.0, "delta": 0.3428, "gamma": 0.0521, "vega": 0.0532, "theta": -0.3403, "rho": 0.0065, "theo": 1.5571, "change": 0.935, "open": 0.65, "high": 1.61, "low": 0.65, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T12:31:23", "percent_change": 138.519, "prev_day_close": 1.97499996423721}, {"option": "UPRO261113P00141000", "bid": 3.8, "bid_size": 74.0, "ask": 5.4, "ask_size": 56.0, "iv": 0.477, "open_interest": 16.0, "volume": 1.0, "delta": -0.6569, "gamma": 0.0519, "vega": 0.0532, "theta": -0.3386, "rho": -0.0157, "theo": 4.6485, "change": -5.26, "open": 6.19, "high": 6.19, "low": 6.19, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-11-09T11:17:46", "percent_change": -45.9389, "prev_day_close": 4.60000002384186}, {"option": "UPRO261113C00142000", "bid": 1.2, "bid_size": 105.0, "ask": 1.8, "ask_size": 236.0, "iv": 0.5341, "open_interest": 245.0, "volume": 119.0, "delta": 0.2886, "gamma": 0.0496, "vega": 0.0495, "theta": -0.3045, "rho": 0.0057, "theo": 1.2002, "change": 0.925, "open": 0.6, "high": 1.6, "low": 0.6, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:58:27", "percent_change": 194.737, "prev_day_close": 1.625}, {"option": "UPRO261113P00142000", "bid": 4.2, "bid_size": 79.0, "ask": 6.1, "ask_size": 55.0, "iv": 0.4454, "open_interest": 26.0, "volume": 2.0, "delta": -0.7109, "gamma": 0.0494, "vega": 0.0494, "theta": -0.303, "rho": -0.017, "theo": 5.2918, "change": -6.6, "open": 6.2, "high": 6.2, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -53.6585, "prev_day_close": 5.14999985694885}, {"option": "UPRO261113C00143000", "bid": 0.6, "bid_size": 77.0, "ask": 2.85, "ask_size": 354.0, "iv": 0.6347, "open_interest": 105.0, "volume": 61.0, "delta": 0.2375, "gamma": 0.0458, "vega": 0.0449, "theta": -0.265, "rho": 0.0046, "theo": 0.9061, "change": 0.55, "open": 0.5, "high": 1.0, "low": 0.35, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:44:42", "percent_change": 137.5, "prev_day_close": 1.17499998211861}, {"option": "UPRO261113P00143000", "bid": 4.6, "bid_size": 37.0, "ask": 6.5, "ask_size": 51.0, "iv": 0.355, "open_interest": 31.0, "volume": 1.0, "delta": -0.7618, "gamma": 0.0457, "vega": 0.0448, "theta": -0.2635, "rho": -0.0183, "theo": 5.9976, "change": -2.19, "open": 10.86, "high": 10.86, "low": 10.86, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-11-09T09:37:33", "percent_change": -16.7816, "prev_day_close": 5.5}, {"option": "UPRO261113C00144000", "bid": 0.65, "bid_size": 18.0, "ask": 1.2, "ask_size": 180.0, "iv": 0.5172, "open_interest": 192.0, "volume": 183.0, "delta": 0.191, "gamma": 0.0411, "vega": 0.0396, "theta": -0.224, "rho": 0.0038, "theo": 0.6708, "change": 0.475, "open": 0.25, "high": 0.9, "low": 0.25, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:58:17", "percent_change": 146.154, "prev_day_close": 0.949999988079071}, {"option": "UPRO261113P00144000", "bid": 5.6, "bid_size": 31.0, "ask": 7.4, "ask_size": 34.0, "iv": 0.3834, "open_interest": 15.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.041, "vega": 0.0395, "theta": -0.2227, "rho": -0.0195, "theo": 6.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T12:20:41", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UPRO261113C00145000", "bid": 0.1, "bid_size": 224.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.4293, "open_interest": 165.0, "volume": 99.0, "delta": 0.1503, "gamma": 0.0358, "vega": 0.034, "theta": -0.1842, "rho": 0.003, "theo": 0.4879, "change": 0.35, "open": 0.2, "high": 0.8, "low": 0.2, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:51:10", "percent_change": 140.0, "prev_day_close": 0.775000005960464}, {"option": "UPRO261113P00145000", "bid": 6.3, "bid_size": 62.0, "ask": 8.1, "ask_size": 49.0, "iv": 0.3026, "open_interest": 39.0, "volume": 20.0, "delta": -0.8487, "gamma": 0.0357, "vega": 0.034, "theta": -0.183, "rho": -0.0205, "theo": 7.5787, "change": -6.0, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T11:46:21", "percent_change": -40.0, "prev_day_close": 7.2000002861023}, {"option": "UPRO261113C00145500", "bid": 0.05, "bid_size": 50.0, "ask": 2.35, "ask_size": 87.0, "iv": 0.6522, "open_interest": 2.0, "volume": 2.0, "delta": 0.1323, "gamma": 0.033, "vega": 0.0312, "theta": -0.1655, "rho": 0.0027, "theo": 0.4138, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:57:07", "percent_change": 23.0769, "prev_day_close": 0.5}, {"option": "UPRO261113P00145500", "bid": 6.8, "bid_size": 33.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 13.0, "volume": 1.0, "delta": -0.8666, "gamma": 0.033, "vega": 0.0312, "theta": -0.1642, "rho": -0.021, "theo": 8.0043, "change": -7.95, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T15:55:49", "percent_change": -51.2903, "prev_day_close": 7.49999976158142}, {"option": "UPRO261113C00146000", "bid": 0.05, "bid_size": 98.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.4342, "open_interest": 26.0, "volume": 14.0, "delta": 0.116, "gamma": 0.0303, "vega": 0.0285, "theta": -0.1477, "rho": 0.0024, "theo": 0.3499, "change": 0.25, "open": 0.3, "high": 0.5, "low": 0.3, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:40:54", "percent_change": 100.0, "prev_day_close": 0.500000014901161}, {"option": "UPRO261113P00146000", "bid": 7.2, "bid_size": 35.0, "ask": 8.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 47.0, "volume": 1.0, "delta": -0.883, "gamma": 0.0302, "vega": 0.0285, "theta": -0.1465, "rho": -0.0214, "theo": 8.4401, "change": -8.15, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T15:55:49", "percent_change": -50.7788, "prev_day_close": 7.7999997138977}, {"option": "UPRO261113C00146500", "bid": 0.2, "bid_size": 36.0, "ask": 1.8, "ask_size": 176.0, "iv": 0.6506, "open_interest": 1.0, "volume": 32.0, "delta": 0.1012, "gamma": 0.0276, "vega": 0.0259, "theta": -0.1312, "rho": 0.0021, "theo": 0.295, "change": 0.0, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:45:30", "percent_change": 1.30385e-06, "prev_day_close": 0.400000013411045}, {"option": "UPRO261113P00146500", "bid": 7.5, "bid_size": 32.0, "ask": 9.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0275, "vega": 0.0258, "theta": -0.1299, "rho": -0.0218, "theo": 8.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-11-06T15:50:12", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "UPRO261113C00147000", "bid": 0.2, "bid_size": 24.0, "ask": 1.3, "ask_size": 92.0, "iv": 0.6067, "open_interest": 43.0, "volume": 30.0, "delta": 0.088, "gamma": 0.025, "vega": 0.0234, "theta": -0.1159, "rho": 0.0018, "theo": 0.2483, "change": 0.15, "open": 0.25, "high": 0.35, "low": 0.2, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:15:09", "percent_change": 75.0, "prev_day_close": 0.375}, {"option": "UPRO261113P00147000", "bid": 7.9, "bid_size": 20.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0249, "vega": 0.0233, "theta": -0.1146, "rho": -0.0222, "theo": 9.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-06T12:36:52", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "UPRO261113C00147500", "bid": 0.05, "bid_size": 47.0, "ask": 0.7, "ask_size": 119.0, "iv": 0.5082, "open_interest": 23.0, "volume": 1.0, "delta": 0.0763, "gamma": 0.0225, "vega": 0.021, "theta": -0.1019, "rho": 0.0016, "theo": 0.2085, "change": 0.02, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:31:55", "percent_change": 13.3333, "prev_day_close": 0.375}, {"option": "UPRO261113P00147500", "bid": 8.2, "bid_size": 20.0, "ask": 10.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0224, "vega": 0.021, "theta": -0.1006, "rho": -0.0226, "theo": 9.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-11-05T09:52:13", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "UPRO261113C00148000", "bid": 0.15, "bid_size": 31.0, "ask": 0.45, "ask_size": 109.0, "iv": 0.4967, "open_interest": 42.0, "volume": 25.0, "delta": 0.0659, "gamma": 0.0201, "vega": 0.0188, "theta": -0.0893, "rho": 0.0014, "theo": 0.175, "change": 0.15, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:15:28", "percent_change": 150.0, "prev_day_close": 0.300000004470348}, {"option": "UPRO261113P00148000", "bid": 8.7, "bid_size": 20.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0201, "vega": 0.0188, "theta": -0.088, "rho": -0.0228, "theo": 10.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-06T12:37:01", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "UPRO261113C00148500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 30.0, "iv": 0.4798, "open_interest": 1.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0179, "vega": 0.0168, "theta": -0.078, "rho": 0.0012, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-10-02T10:16:46", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "UPRO261113P00148500", "bid": 9.2, "bid_size": 20.0, "ask": 10.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0179, "vega": 0.0168, "theta": -0.0766, "rho": -0.0231, "theo": 10.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-06T12:37:01", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "UPRO261113C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 28.0, "iv": 0.4201, "open_interest": 15.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0159, "vega": 0.0149, "theta": -0.0679, "rho": 0.001, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:11:11", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "UPRO261113P00149000", "bid": 9.6, "bid_size": 20.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0159, "vega": 0.0149, "theta": -0.0665, "rho": -0.0234, "theo": 11.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-11-06T12:36:56", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "UPRO261113C00149500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 34.0, "iv": 0.5484, "open_interest": 7.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0141, "vega": 0.0132, "theta": -0.059, "rho": 0.0009, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T12:30:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UPRO261113P00149500", "bid": 9.6, "bid_size": 10.0, "ask": 12.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0141, "vega": 0.0132, "theta": -0.0576, "rho": -0.0236, "theo": 11.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-06T12:36:58", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "UPRO261113C00150000", "bid": 0.05, "bid_size": 26.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.4271, "open_interest": 61.0, "volume": 34.0, "delta": 0.0361, "gamma": 0.0124, "vega": 0.0117, "theta": -0.0512, "rho": 0.0008, "theo": 0.0867, "change": 0.015, "open": 0.05, "high": 0.14, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:52:24", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "UPRO261113P00150000", "bid": 10.0, "bid_size": 20.0, "ask": 12.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 14.0, "volume": 2.0, "delta": -0.9626, "gamma": 0.0124, "vega": 0.0117, "theta": -0.0497, "rho": -0.0238, "theo": 12.1744, "change": -7.6, "open": 11.85, "high": 11.85, "low": 11.85, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-09T15:15:17", "percent_change": -39.0746, "prev_day_close": 11.75}, {"option": "UPRO261113C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.4262, "open_interest": 34.0, "volume": 2.0, "delta": 0.0266, "gamma": 0.0096, "vega": 0.0091, "theta": -0.0384, "rho": 0.0006, "theo": 0.0612, "change": 0.01, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:48:10", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "UPRO261113P00151000", "bid": 11.2, "bid_size": 20.0, "ask": 14.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0096, "vega": 0.0091, "theta": -0.0368, "rho": -0.0242, "theo": 13.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T12:37:13", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UPRO261113C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4102, "open_interest": 27.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0074, "vega": 0.007, "theta": -0.0287, "rho": 0.0004, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:34:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UPRO261113P00152000", "bid": 12.0, "bid_size": 12.0, "ask": 15.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": -0.9791, "gamma": 0.0074, "vega": 0.007, "theta": -0.027, "rho": -0.0245, "theo": 14.1298, "change": -4.0, "open": 17.7, "high": 17.7, "low": 17.7, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-09T09:47:28", "percent_change": -18.4332, "prev_day_close": 13.6500000953674}, {"option": "UPRO261113C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.6823, "open_interest": 6.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0064, "vega": 0.0062, "theta": -0.0248, "rho": 0.0004, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T12:08:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UPRO261113P00152500", "bid": 12.5, "bid_size": 15.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0064, "vega": 0.0062, "theta": -0.0231, "rho": -0.0247, "theo": 14.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-16T13:02:21", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "UPRO261113C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 248.0, "iv": 0.6229, "open_interest": 109.0, "volume": 9.0, "delta": 0.0145, "gamma": 0.0056, "vega": 0.0055, "theta": -0.0215, "rho": 0.0003, "theo": 0.0312, "change": -0.025, "open": 0.37, "high": 0.37, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:44:26", "percent_change": -33.3333, "prev_day_close": 0.0500000007450581}, {"option": "UPRO261113P00153000", "bid": 13.0, "bid_size": 10.0, "ask": 16.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0056, "vega": 0.0054, "theta": -0.0197, "rho": -0.0248, "theo": 15.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "UPRO261113C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 139.0, "iv": 0.7749, "open_interest": 27.0, "volume": 2.0, "delta": 0.0107, "gamma": 0.0043, "vega": 0.0042, "theta": -0.0161, "rho": 0.0002, "theo": 0.0225, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:45:53", "percent_change": -80.0, "prev_day_close": 0.375}, {"option": "UPRO261113P00154000", "bid": 14.5, "bid_size": 24.0, "ask": 16.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 30.0, "volume": 30.0, "delta": -0.988, "gamma": 0.0043, "vega": 0.0042, "theta": -0.0142, "rho": -0.025, "theo": 16.1073, "change": -4.85, "open": 19.3, "high": 19.3, "low": 19.3, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-11-09T09:43:53", "percent_change": -20.0828, "prev_day_close": 15.3999996185303}, {"option": "UPRO261113C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 0.4805, "open_interest": 30.0, "volume": 9.0, "delta": 0.008, "gamma": 0.0033, "vega": 0.0033, "theta": -0.0121, "rho": 0.0002, "theo": 0.0164, "change": 0.025, "open": 0.8, "high": 0.8, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "UPRO261113P00155000", "bid": 15.0, "bid_size": 80.0, "ask": 18.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 30.0, "delta": -0.9907, "gamma": 0.0033, "vega": 0.0033, "theta": -0.0101, "rho": -0.0253, "theo": 17.1005, "change": -3.55, "open": 21.6, "high": 21.6, "low": 21.6, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-09T09:43:05", "percent_change": -14.1153, "prev_day_close": 16.6499996185303}, {"option": "UPRO261113C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 147.0, "iv": 0.6144, "open_interest": 196.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0025, "vega": 0.0026, "theta": -0.0092, "rho": 0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UPRO261113P00156000", "bid": 15.8, "bid_size": 20.0, "ask": 19.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0025, "vega": 0.0026, "theta": -0.007, "rho": -0.0255, "theo": 18.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-11-02T14:51:22", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "UPRO261113C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 160.0, "iv": 0.7413, "open_interest": 46.0, "volume": 1.0, "delta": 0.0045, "gamma": 0.0019, "vega": 0.002, "theta": -0.007, "rho": 0.0001, "theo": 0.0089, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:44:57", "percent_change": 25.0, "prev_day_close": 0.125}, {"option": "UPRO261113P00157000", "bid": 16.8, "bid_size": 8.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0019, "vega": 0.002, "theta": -0.0047, "rho": -0.0257, "theo": 19.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-07T15:55:24", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "UPRO261113C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 37.0, "iv": 0.9106, "open_interest": 1.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0061, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-02T10:16:58", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UPRO261113P00157500", "bid": 17.3, "bid_size": 8.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0038, "rho": -0.0258, "theo": 19.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-07T15:55:24", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "UPRO261113C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 37.0, "iv": 0.8436, "open_interest": 47.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0015, "vega": 0.0016, "theta": -0.0053, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T09:49:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UPRO261113P00158000", "bid": 18.2, "bid_size": 11.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0015, "vega": 0.0016, "theta": -0.003, "rho": -0.0259, "theo": 20.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UPRO261113C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.8867, "open_interest": 3.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0041, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-13T10:00:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPRO261113P00159000", "bid": 19.2, "bid_size": 11.0, "ask": 22.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0016, "rho": -0.026, "theo": 21.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UPRO261113C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.9665, "open_interest": 15.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0009, "vega": 0.001, "theta": -0.0032, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:24:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPRO261113P00160000", "bid": 19.8, "bid_size": 7.0, "ask": 22.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0009, "vega": 0.001, "theta": -0.0006, "rho": -0.0262, "theo": 22.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "UPRO261113C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.9968, "open_interest": 9.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0025, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-27T12:53:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPRO261113P00161000", "bid": 20.8, "bid_size": 10.0, "ask": 24.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0007, "vega": 0.0008, "theta": 0.0, "rho": -0.0264, "theo": 23.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "UPRO261113C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 45.0, "iv": 1.0267, "open_interest": 4.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0006, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T13:03:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPRO261113P00162000", "bid": 21.8, "bid_size": 11.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0006, "vega": 0.0006, "theta": 0.0, "rho": -0.0266, "theo": 24.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "UPRO261113C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 1.0997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 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": "UPRO261113P00162500", "bid": 22.6, "bid_size": 9.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": -0.0266, "theo": 24.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "UPRO261113C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 1.0563, "open_interest": 2.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T09:49:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPRO261113P00163000", "bid": 23.1, "bid_size": 11.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": -0.0267, "theo": 25.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-10-08T11:49:55", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UPRO261113C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 1.0855, "open_interest": 7.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T13:03:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPRO261113P00164000", "bid": 23.8, "bid_size": 7.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": -0.0269, "theo": 26.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UPRO261113C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 117.0, "iv": 0.9785, "open_interest": 51.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:52:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UPRO261113P00165000", "bid": 24.9, "bid_size": 9.0, "ask": 27.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": -0.0271, "theo": 27.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "UPRO261113C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 1.1557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UPRO261113P00166000", "bid": 25.8, "bid_size": 8.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": -0.0272, "theo": 28.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UPRO261113C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 1.171, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-10-08T11:48:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPRO261113P00167000", "bid": 27.5, "bid_size": 11.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0274, "theo": 29.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "UPRO261113C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 1.1281, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-10-13T10:00:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPRO261113P00167500", "bid": 28.3, "bid_size": 7.0, "ask": 30.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0275, "theo": 29.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "UPRO261113C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 1.0927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UPRO261113P00168000", "bid": 28.2, "bid_size": 7.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0276, "theo": 30.0751, "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": 29.5}, {"option": "UPRO261113C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 1.2264, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:31:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPRO261113P00169000", "bid": 28.8, "bid_size": 19.0, "ask": 32.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0277, "theo": 31.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "UPRO261113C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.9539, "open_interest": 23.0, "volume": 20.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.065, "open": 0.29, "high": 0.29, "low": 0.03, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:59:53", "percent_change": 260.0, "prev_day_close": 0.100000001490116}, {"option": "UPRO261113P00170000", "bid": 30.2, "bid_size": 18.0, "ask": 32.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0279, "theo": 32.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "UPRO261113C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 35.0, "iv": 1.0885, "open_interest": 3.0, "volume": 20.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.515, "open": 0.27, "high": 0.27, "low": 0.08, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:58:26", "percent_change": -82.4, "prev_day_close": 0.100000001490116}, {"option": "UPRO261113P00171000", "bid": 30.8, "bid_size": 19.0, "ask": 34.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0281, "theo": 33.0726, "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": 32.3999996185303}, {"option": "UPRO261113C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 1.0094, "open_interest": 5.0, "volume": 20.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.415, "open": 0.25, "high": 0.25, "low": 0.08, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:57:59", "percent_change": -79.0476, "prev_day_close": 0.100000001490116}, {"option": "UPRO261113P00172500", "bid": 32.3, "bid_size": 18.0, "ask": 35.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0283, "theo": 34.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "UPRO261113C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 1.0637, "open_interest": 19.0, "volume": 20.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.545, "open": 0.22, "high": 0.22, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:57:35", "percent_change": -87.2, "prev_day_close": 0.100000001490116}, {"option": "UPRO261113P00175000", "bid": 34.8, "bid_size": 20.0, "ask": 38.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0287, "theo": 37.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "UPRO261113C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 31.0, "iv": 1.1241, "open_interest": 52.0, "volume": 20.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.495, "open": 0.15, "high": 0.17, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:57:12", "percent_change": -86.087, "prev_day_close": 0.0750000029802322}, {"option": "UPRO261113P00180000", "bid": 40.0, "bid_size": 18.0, "ask": 42.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0296, "theo": 42.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "UPRO261113C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 1.1621, "open_interest": 24.0, "volume": 20.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.4, "open": 0.07, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:56:57", "percent_change": -88.8889, "prev_day_close": 0.0500000007450581}, {"option": "UPRO261113P00185000", "bid": 44.8, "bid_size": 20.0, "ask": 48.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0304, "theo": 47.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "UPRO261113C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 1.1604, "open_interest": 44.0, "volume": 20.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.395, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:56:31", "percent_change": -92.9412, "prev_day_close": 0.025000000372529}, {"option": "UPRO261113P00190000", "bid": 50.2, "bid_size": 18.0, "ask": 52.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0312, "theo": 52.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "UPRO261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 1.5034, "open_interest": 12.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.04, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:47:11", "percent_change": -99.0476, "prev_day_close": 0.025000000372529}, {"option": "UPRO261113P00195000", "bid": 54.8, "bid_size": 20.0, "ask": 58.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0319, "theo": 57.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "UPRO261120C00070000", "bid": 67.2, "bid_size": 21.0, "ask": 69.9, "ask_size": 12.0, "iv": 2.2902, "open_interest": 16.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0179, "rho": 0.0027, "theo": 67.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.2, "last_trade_time": "2026-11-06T12:53:29", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "UPRO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 1.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0224, "rho": -0.0003, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UPRO261120C00075000", "bid": 62.0, "bid_size": 10.0, "ask": 65.0, "ask_size": 10.0, "iv": 2.0526, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0006, "vega": 0.0032, "theta": -0.023, "rho": 0.0054, "theo": 62.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-11-06T12:36:46", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "UPRO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0005, "vega": 0.0046, "theta": -0.028, "rho": -0.0004, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UPRO261120C00080000", "bid": 57.3, "bid_size": 10.0, "ask": 60.2, "ask_size": 11.0, "iv": 1.9958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0009, "vega": 0.0046, "theta": -0.0317, "rho": 0.0064, "theo": 58.0198, "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": 58.6000003814697}, {"option": "UPRO261120P00080000", "bid": 0.05, "bid_size": 28.0, "ask": 0.15, "ask_size": 48.0, "iv": 1.3841, "open_interest": 24.0, "volume": 24.0, "delta": -0.0096, "gamma": 0.0008, "vega": 0.0061, "theta": -0.0348, "rho": -0.0005, "theo": 0.1132, "change": -0.465, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:47:46", "percent_change": -80.8696, "prev_day_close": 0.100000003352761}, {"option": "UPRO261120C00085000", "bid": 52.3, "bid_size": 12.0, "ask": 54.6, "ask_size": 10.0, "iv": 1.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0012, "vega": 0.0066, "theta": -0.0405, "rho": 0.0089, "theo": 53.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4499988555908}, {"option": "UPRO261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 70.0, "iv": 1.316, "open_interest": 5.0, "volume": 5.0, "delta": -0.013, "gamma": 0.0011, "vega": 0.008, "theta": -0.043, "rho": -0.0007, "theo": 0.149, "change": -1.085, "open": 0.23, "high": 0.23, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:26:27", "percent_change": -85.098, "prev_day_close": 0.200000006705523}, {"option": "UPRO261120C00090000", "bid": 47.3, "bid_size": 12.0, "ask": 50.2, "ask_size": 10.0, "iv": 1.625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0016, "vega": 0.0093, "theta": -0.0515, "rho": 0.0109, "theo": 48.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "UPRO261120P00090000", "bid": 0.1, "bid_size": 25.0, "ask": 0.5, "ask_size": 42.0, "iv": 1.3137, "open_interest": 9.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0015, "vega": 0.0104, "theta": -0.0532, "rho": -0.0009, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:52:58", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "UPRO261120C00095000", "bid": 42.3, "bid_size": 15.0, "ask": 45.2, "ask_size": 10.0, "iv": 1.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0022, "vega": 0.0126, "theta": -0.0642, "rho": 0.0133, "theo": 43.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-10-19T14:08:33", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "UPRO261120P00095000", "bid": 0.05, "bid_size": 62.0, "ask": 0.3, "ask_size": 113.0, "iv": 1.0691, "open_interest": 212.0, "volume": 2.0, "delta": -0.0244, "gamma": 0.0021, "vega": 0.0137, "theta": -0.0655, "rho": -0.0013, "theo": 0.2611, "change": -0.685, "open": 0.39, "high": 0.39, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:54:22", "percent_change": -74.0541, "prev_day_close": 0.275000005960464}, {"option": "UPRO261120C00100000", "bid": 37.9, "bid_size": 10.0, "ask": 40.1, "ask_size": 13.0, "iv": 1.3707, "open_interest": 12.0, "volume": 6.0, "delta": 0.9677, "gamma": 0.003, "vega": 0.0168, "theta": -0.0793, "rho": 0.0152, "theo": 38.233, "change": 4.46, "open": 35.19, "high": 35.66, "low": 35.19, "tick": "up", "last_trade_price": 35.66, "last_trade_time": "2026-11-09T10:24:22", "percent_change": 14.2949, "prev_day_close": 39.0}, {"option": "UPRO261120P00100000", "bid": 0.05, "bid_size": 135.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.9397, "open_interest": 371.0, "volume": 1.0, "delta": -0.0336, "gamma": 0.0029, "vega": 0.0179, "theta": -0.0804, "rho": -0.0017, "theo": 0.3486, "change": -0.825, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:05:33", "percent_change": -73.3333, "prev_day_close": 0.250000007450581}, {"option": "UPRO261120C00105000", "bid": 32.5, "bid_size": 15.0, "ask": 35.4, "ask_size": 9.0, "iv": 1.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0042, "vega": 0.0225, "theta": -0.0973, "rho": 0.018, "theo": 33.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "UPRO261120P00105000", "bid": 0.1, "bid_size": 263.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.8666, "open_interest": 109.0, "volume": 16.0, "delta": -0.0465, "gamma": 0.0041, "vega": 0.0233, "theta": -0.0982, "rho": -0.0024, "theo": 0.4694, "change": -1.005, "open": 0.6, "high": 0.6, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:35:04", "percent_change": -73.0909, "prev_day_close": 0.400000005960464}, {"option": "UPRO261120C00110000", "bid": 27.7, "bid_size": 14.0, "ask": 30.5, "ask_size": 10.0, "iv": 1.0809, "open_interest": 17.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.006, "vega": 0.0296, "theta": -0.1186, "rho": 0.0198, "theo": 28.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.99, "last_trade_time": "2026-11-05T14:12:24", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "UPRO261120P00110000", "bid": 0.15, "bid_size": 338.0, "ask": 0.65, "ask_size": 55.0, "iv": 0.8119, "open_interest": 233.0, "volume": 17.0, "delta": -0.0649, "gamma": 0.0058, "vega": 0.0304, "theta": -0.1194, "rho": -0.0034, "theo": 0.6385, "change": -1.39, "open": 0.8, "high": 0.8, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T14:49:48", "percent_change": -71.2821, "prev_day_close": 0.524999991059303}, {"option": "UPRO261120C00115000", "bid": 22.8, "bid_size": 10.0, "ask": 25.2, "ask_size": 10.0, "iv": 0.8854, "open_interest": 7.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0084, "vega": 0.0388, "theta": -0.1432, "rho": 0.0219, "theo": 23.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.92, "last_trade_time": "2026-10-26T15:42:55", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UPRO261120P00115000", "bid": 0.3, "bid_size": 262.0, "ask": 1.05, "ask_size": 153.0, "iv": 0.7692, "open_interest": 564.0, "volume": 23.0, "delta": -0.0915, "gamma": 0.0083, "vega": 0.0394, "theta": -0.1439, "rho": -0.0048, "theo": 0.8795, "change": -1.6, "open": 1.33, "high": 1.33, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:12:46", "percent_change": -69.5652, "prev_day_close": 0.799999982118606}, {"option": "UPRO261120C00117000", "bid": 21.0, "bid_size": 10.0, "ask": 23.4, "ask_size": 10.0, "iv": 0.8661, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0096, "vega": 0.043, "theta": -0.1538, "rho": 0.0223, "theo": 21.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "UPRO261120P00117000", "bid": 0.45, "bid_size": 31.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0095, "vega": 0.0437, "theta": -0.1545, "rho": -0.0055, "theo": 1.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "UPRO261120C00118000", "bid": 19.8, "bid_size": 10.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0103, "vega": 0.0453, "theta": -0.1593, "rho": 0.0227, "theo": 20.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "UPRO261120P00118000", "bid": 0.65, "bid_size": 32.0, "ask": 1.7, "ask_size": 146.0, "iv": 0.8017, "open_interest": 3.0, "volume": 3.0, "delta": -0.113, "gamma": 0.0102, "vega": 0.046, "theta": -0.1599, "rho": -0.0059, "theo": 1.0734, "change": 1.5, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:43:56", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "UPRO261120C00119000", "bid": 18.9, "bid_size": 21.0, "ask": 22.1, "ask_size": 21.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.011, "vega": 0.0479, "theta": -0.1648, "rho": 0.023, "theo": 20.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UPRO261120P00119000", "bid": 0.65, "bid_size": 57.0, "ask": 2.65, "ask_size": 64.0, "iv": 0.8624, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0109, "vega": 0.0484, "theta": -0.1655, "rho": -0.0063, "theo": 1.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "UPRO261120C00120000", "bid": 18.2, "bid_size": 94.0, "ask": 20.5, "ask_size": 165.0, "iv": 0.7984, "open_interest": 140.0, "volume": 3.0, "delta": 0.87, "gamma": 0.0118, "vega": 0.0504, "theta": -0.1705, "rho": 0.0233, "theo": 19.1005, "change": 6.5, "open": 19.5, "high": 20.0, "low": 19.5, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T15:13:53", "percent_change": 48.1481, "prev_day_close": 19.6999998092651}, {"option": "UPRO261120P00120000", "bid": 0.6, "bid_size": 247.0, "ask": 2.05, "ask_size": 546.0, "iv": 0.7688, "open_interest": 410.0, "volume": 95.0, "delta": -0.1303, "gamma": 0.0117, "vega": 0.0509, "theta": -0.171, "rho": -0.0068, "theo": 1.2299, "change": -2.125, "open": 1.77, "high": 1.77, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:38:31", "percent_change": -68.0, "prev_day_close": 1.02500000596046}, {"option": "UPRO261120C00121000", "bid": 17.2, "bid_size": 21.0, "ask": 20.0, "ask_size": 20.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0127, "vega": 0.053, "theta": -0.1761, "rho": 0.0235, "theo": 18.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "UPRO261120P00121000", "bid": 0.85, "bid_size": 34.0, "ask": 3.2, "ask_size": 119.0, "iv": 0.8591, "open_interest": 1.0, "volume": 1.0, "delta": -0.14, "gamma": 0.0126, "vega": 0.0534, "theta": -0.1766, "rho": -0.0073, "theo": 1.3181, "change": 1.3, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:49:44", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "UPRO261120C00122000", "bid": 16.3, "bid_size": 20.0, "ask": 19.1, "ask_size": 19.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0136, "vega": 0.0555, "theta": -0.1818, "rho": 0.0234, "theo": 17.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "UPRO261120P00122000", "bid": 0.55, "bid_size": 140.0, "ask": 2.15, "ask_size": 187.0, "iv": 0.7094, "open_interest": 10.0, "volume": 10.0, "delta": -0.1505, "gamma": 0.0134, "vega": 0.0561, "theta": -0.1822, "rho": -0.0078, "theo": 1.4135, "change": 1.3, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:13:26", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UPRO261120C00123000", "bid": 15.4, "bid_size": 20.0, "ask": 18.2, "ask_size": 20.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0145, "vega": 0.0585, "theta": -0.1874, "rho": 0.0241, "theo": 16.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "UPRO261120P00123000", "bid": 0.85, "bid_size": 78.0, "ask": 1.75, "ask_size": 71.0, "iv": 0.6683, "open_interest": 1.0, "volume": 1.0, "delta": -0.1619, "gamma": 0.0144, "vega": 0.0588, "theta": -0.1878, "rho": -0.0084, "theo": 1.517, "change": 1.38, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T13:53:09", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UPRO261120C00124000", "bid": 14.5, "bid_size": 20.0, "ask": 17.3, "ask_size": 19.0, "iv": 0.7556, "open_interest": 0.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0155, "vega": 0.0613, "theta": -0.1929, "rho": 0.024, "theo": 15.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "UPRO261120P00124000", "bid": 1.1, "bid_size": 160.0, "ask": 1.85, "ask_size": 100.0, "iv": 0.6663, "open_interest": 26.0, "volume": 26.0, "delta": -0.1741, "gamma": 0.0154, "vega": 0.0617, "theta": -0.1932, "rho": -0.0091, "theo": 1.6294, "change": 1.45, "open": 2.45, "high": 2.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:15:28", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "UPRO261120C00125000", "bid": 14.0, "bid_size": 120.0, "ask": 16.2, "ask_size": 105.0, "iv": 0.7501, "open_interest": 186.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0166, "vega": 0.0642, "theta": -0.1983, "rho": 0.024, "theo": 14.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.24, "last_trade_time": "2026-10-30T13:45:27", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "UPRO261120P00125000", "bid": 1.1, "bid_size": 325.0, "ask": 1.85, "ask_size": 37.0, "iv": 0.6333, "open_interest": 525.0, "volume": 13.0, "delta": -0.1874, "gamma": 0.0165, "vega": 0.0646, "theta": -0.1986, "rho": -0.0098, "theo": 1.7517, "change": -2.76, "open": 3.01, "high": 3.01, "low": 1.8, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T11:08:48", "percent_change": -60.0, "prev_day_close": 1.55000001192093}, {"option": "UPRO261120C00126000", "bid": 12.7, "bid_size": 22.0, "ask": 15.1, "ask_size": 21.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0177, "vega": 0.067, "theta": -0.2036, "rho": 0.0239, "theo": 13.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "UPRO261120P00126000", "bid": 1.3, "bid_size": 69.0, "ask": 3.6, "ask_size": 87.0, "iv": 0.7444, "open_interest": 1.0, "volume": 1.0, "delta": -0.2017, "gamma": 0.0176, "vega": 0.0675, "theta": -0.2038, "rho": -0.0105, "theo": 1.8846, "change": 2.05, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T10:54:39", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "UPRO261120C00127000", "bid": 11.9, "bid_size": 35.0, "ask": 14.2, "ask_size": 37.0, "iv": 0.6705, "open_interest": 0.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0189, "vega": 0.0703, "theta": -0.2086, "rho": 0.0242, "theo": 12.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "UPRO261120P00127000", "bid": 1.45, "bid_size": 65.0, "ask": 3.8, "ask_size": 67.0, "iv": 0.7311, "open_interest": 0.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0188, "vega": 0.0705, "theta": -0.2088, "rho": -0.0113, "theo": 2.0294, "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": 2.625}, {"option": "UPRO261120C00128000", "bid": 11.8, "bid_size": 12.0, "ask": 13.4, "ask_size": 35.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0202, "vega": 0.0733, "theta": -0.2134, "rho": 0.024, "theo": 12.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "UPRO261120P00128000", "bid": 1.6, "bid_size": 64.0, "ask": 2.65, "ask_size": 154.0, "iv": 0.6261, "open_interest": 2.0, "volume": 2.0, "delta": -0.234, "gamma": 0.02, "vega": 0.0736, "theta": -0.2134, "rho": -0.0122, "theo": 2.1874, "change": 2.18, "open": 2.2, "high": 2.2, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T13:52:07", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "UPRO261120C00129000", "bid": 10.6, "bid_size": 56.0, "ask": 12.5, "ask_size": 83.0, "iv": 0.6626, "open_interest": 40.0, "volume": 40.0, "delta": 0.7478, "gamma": 0.0214, "vega": 0.0762, "theta": -0.2178, "rho": 0.0236, "theo": 11.2266, "change": 11.6, "open": 10.7, "high": 11.6, "low": 10.7, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "UPRO261120P00129000", "bid": 1.8, "bid_size": 65.0, "ask": 2.95, "ask_size": 41.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0213, "vega": 0.0765, "theta": -0.2177, "rho": -0.0132, "theo": 2.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "UPRO261120C00130000", "bid": 9.6, "bid_size": 64.0, "ask": 12.2, "ask_size": 153.0, "iv": 0.6671, "open_interest": 33.0, "volume": 10.0, "delta": 0.7283, "gamma": 0.0228, "vega": 0.0794, "theta": -0.2217, "rho": 0.024, "theo": 10.4143, "change": 2.97, "open": 9.2, "high": 9.32, "low": 9.2, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-11-09T10:22:07", "percent_change": 46.7717, "prev_day_close": 10.9000000953674}, {"option": "UPRO261120P00130000", "bid": 1.85, "bid_size": 291.0, "ask": 4.1, "ask_size": 479.0, "iv": 0.6598, "open_interest": 427.0, "volume": 14.0, "delta": -0.2715, "gamma": 0.0227, "vega": 0.0795, "theta": -0.2215, "rho": -0.0142, "theo": 2.5482, "change": -4.1, "open": 4.6, "high": 4.7, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:47:13", "percent_change": -65.6, "prev_day_close": 2.19999992847443}, {"option": "UPRO261120C00131000", "bid": 9.2, "bid_size": 40.0, "ask": 10.9, "ask_size": 119.0, "iv": 0.6446, "open_interest": 7.0, "volume": 7.0, "delta": 0.7072, "gamma": 0.0242, "vega": 0.0822, "theta": -0.225, "rho": 0.0234, "theo": 9.6202, "change": 3.3, "open": 9.3, "high": 9.3, "low": 9.2, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T14:29:52", "percent_change": 55.9322, "prev_day_close": 10.0499997138977}, {"option": "UPRO261120P00131000", "bid": 1.2, "bid_size": 57.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.5983, "open_interest": 15.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.024, "vega": 0.0824, "theta": -0.2248, "rho": -0.0153, "theo": 2.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-05T10:42:07", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "UPRO261120C00132000", "bid": 8.3, "bid_size": 44.0, "ask": 10.1, "ask_size": 110.0, "iv": 0.6207, "open_interest": 6.0, "volume": 5.0, "delta": 0.6846, "gamma": 0.0256, "vega": 0.0849, "theta": -0.2277, "rho": 0.0228, "theo": 8.8455, "change": 2.5, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T12:43:37", "percent_change": 45.4545, "prev_day_close": 9.2000002861023}, {"option": "UPRO261120P00132000", "bid": 1.2, "bid_size": 175.0, "ask": 4.6, "ask_size": 139.0, "iv": 0.5697, "open_interest": 11.0, "volume": 2.0, "delta": -0.3151, "gamma": 0.0254, "vega": 0.0851, "theta": -0.2274, "rho": -0.0165, "theo": 2.9798, "change": -2.75, "open": 5.34, "high": 5.34, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:55:03", "percent_change": -37.931, "prev_day_close": 2.82500004768372}, {"option": "UPRO261120C00133000", "bid": 7.4, "bid_size": 68.0, "ask": 9.6, "ask_size": 169.0, "iv": 0.612, "open_interest": 8.0, "volume": 4.0, "delta": 0.6603, "gamma": 0.027, "vega": 0.0877, "theta": -0.2296, "rho": 0.0228, "theo": 8.0919, "change": 2.9, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T14:29:44", "percent_change": 60.4167, "prev_day_close": 8.49999976158142}, {"option": "UPRO261120P00133000", "bid": 2.45, "bid_size": 214.0, "ask": 3.7, "ask_size": 272.0, "iv": 0.5483, "open_interest": 129.0, "volume": 2.0, "delta": -0.3393, "gamma": 0.0268, "vega": 0.0877, "theta": -0.2291, "rho": -0.0178, "theo": 3.2266, "change": -3.74, "open": 4.4, "high": 4.4, "low": 3.91, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-11-09T11:24:43", "percent_change": -48.8889, "prev_day_close": 2.97500002384186}, {"option": "UPRO261120C00134000", "bid": 7.0, "bid_size": 33.0, "ask": 8.0, "ask_size": 98.0, "iv": 0.5676, "open_interest": 12.0, "volume": 1.0, "delta": 0.6343, "gamma": 0.0284, "vega": 0.09, "theta": -0.2306, "rho": 0.022, "theo": 7.3626, "change": 2.04, "open": 6.34, "high": 6.34, "low": 6.34, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-11-09T10:19:55", "percent_change": 47.4419, "prev_day_close": 7.70000004768372}, {"option": "UPRO261120P00134000", "bid": 2.4, "bid_size": 146.0, "ask": 4.1, "ask_size": 135.0, "iv": 0.5248, "open_interest": 24.0, "volume": 3.0, "delta": -0.3653, "gamma": 0.0282, "vega": 0.0901, "theta": -0.23, "rho": -0.0192, "theo": 3.4974, "change": -1.12, "open": 6.97, "high": 7.08, "low": 6.97, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -13.6585, "prev_day_close": 3.25}, {"option": "UPRO261120C00135000", "bid": 6.5, "bid_size": 18.0, "ask": 7.6, "ask_size": 86.0, "iv": 0.5872, "open_interest": 210.0, "volume": 133.0, "delta": 0.6065, "gamma": 0.0297, "vega": 0.0919, "theta": -0.2305, "rho": 0.0211, "theo": 6.6587, "change": 2.98, "open": 4.8, "high": 6.6, "low": 4.8, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 82.7778, "prev_day_close": 7.14999985694885}, {"option": "UPRO261120P00135000", "bid": 2.7, "bid_size": 218.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.4909, "open_interest": 181.0, "volume": 2.0, "delta": -0.3929, "gamma": 0.0296, "vega": 0.0921, "theta": -0.2298, "rho": -0.0206, "theo": 3.794, "change": -4.95, "open": 4.44, "high": 4.44, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:07:49", "percent_change": -58.2353, "prev_day_close": 3.39999997615814}, {"option": "UPRO261120C00136000", "bid": 4.8, "bid_size": 102.0, "ask": 6.9, "ask_size": 44.0, "iv": 0.5122, "open_interest": 10.0, "volume": 9.0, "delta": 0.577, "gamma": 0.031, "vega": 0.0937, "theta": -0.2293, "rho": 0.0207, "theo": 5.9839, "change": 3.26, "open": 5.7, "high": 6.56, "low": 5.7, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-11-09T15:35:18", "percent_change": 98.7879, "prev_day_close": 6.54999995231628}, {"option": "UPRO261120P00136000", "bid": 2.25, "bid_size": 89.0, "ask": 5.5, "ask_size": 47.0, "iv": 0.5004, "open_interest": 49.0, "volume": 4.0, "delta": -0.4223, "gamma": 0.0308, "vega": 0.0937, "theta": -0.2285, "rho": -0.0222, "theo": 4.1191, "change": -3.35, "open": 7.35, "high": 7.35, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T10:10:16", "percent_change": -36.0215, "prev_day_close": 3.90000009536743}, {"option": "UPRO261120C00137000", "bid": 4.8, "bid_size": 46.0, "ask": 6.7, "ask_size": 122.0, "iv": 0.5572, "open_interest": 6.0, "volume": 6.0, "delta": 0.5459, "gamma": 0.0321, "vega": 0.0948, "theta": -0.2267, "rho": 0.0198, "theo": 5.3403, "change": 2.575, "open": 4.4, "high": 5.5, "low": 4.4, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:29:12", "percent_change": 88.0342, "prev_day_close": 6.0}, {"option": "UPRO261120P00137000", "bid": 4.1, "bid_size": 41.0, "ask": 4.9, "ask_size": 151.0, "iv": 0.5166, "open_interest": 63.0, "volume": 4.0, "delta": -0.4534, "gamma": 0.032, "vega": 0.0948, "theta": -0.2259, "rho": -0.0238, "theo": 4.4756, "change": -5.5, "open": 5.75, "high": 5.75, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:57:25", "percent_change": -56.701, "prev_day_close": 4.40000009536743}, {"option": "UPRO261120C00138000", "bid": 4.0, "bid_size": 38.0, "ask": 5.8, "ask_size": 53.0, "iv": 0.5197, "open_interest": 11.0, "volume": 0.0, "delta": 0.5132, "gamma": 0.0331, "vega": 0.0954, "theta": -0.2228, "rho": 0.0192, "theo": 4.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T15:14:48", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "UPRO261120P00138000", "bid": 2.9, "bid_size": 98.0, "ask": 6.4, "ask_size": 72.0, "iv": 0.4793, "open_interest": 79.0, "volume": 2.0, "delta": -0.486, "gamma": 0.0329, "vega": 0.0954, "theta": -0.2219, "rho": -0.0256, "theo": 4.8657, "change": -5.6, "open": 6.05, "high": 6.05, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T13:52:36", "percent_change": -53.5885, "prev_day_close": 4.79999995231628}, {"option": "UPRO261120C00139000", "bid": 4.0, "bid_size": 11.0, "ask": 6.2, "ask_size": 268.0, "iv": 0.589, "open_interest": 179.0, "volume": 6.0, "delta": 0.479, "gamma": 0.0338, "vega": 0.0954, "theta": -0.2174, "rho": 0.018, "theo": 4.1574, "change": 2.425, "open": 3.7, "high": 4.55, "low": 3.7, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T15:11:20", "percent_change": 114.118, "prev_day_close": 4.64999985694885}, {"option": "UPRO261120P00139000", "bid": 4.5, "bid_size": 42.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.4595, "open_interest": 20.0, "volume": 0.0, "delta": -0.52, "gamma": 0.0337, "vega": 0.0953, "theta": -0.2164, "rho": -0.0274, "theo": 5.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T13:55:17", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UPRO261120C00140000", "bid": 3.3, "bid_size": 48.0, "ask": 5.1, "ask_size": 237.0, "iv": 0.54, "open_interest": 89.0, "volume": 12.0, "delta": 0.4438, "gamma": 0.0343, "vega": 0.0946, "theta": -0.2105, "rho": 0.0171, "theo": 3.6231, "change": 2.135, "open": 2.1, "high": 4.3, "low": 2.1, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-11-09T15:10:31", "percent_change": 120.282, "prev_day_close": 4.20000004768372}, {"option": "UPRO261120P00140000", "bid": 4.4, "bid_size": 170.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.4198, "open_interest": 186.0, "volume": 29.0, "delta": -0.5552, "gamma": 0.0342, "vega": 0.0945, "theta": -0.2094, "rho": -0.0293, "theo": 5.7585, "change": -5.55, "open": 7.23, "high": 7.23, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T12:01:21", "percent_change": -46.6387, "prev_day_close": 5.29999995231628}, {"option": "UPRO261120C00141000", "bid": 3.0, "bid_size": 12.0, "ask": 5.2, "ask_size": 112.0, "iv": 0.5722, "open_interest": 25.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.0344, "vega": 0.093, "theta": -0.2021, "rho": 0.0157, "theo": 3.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T09:53:07", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "UPRO261120P00141000", "bid": 4.4, "bid_size": 126.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.3799, "open_interest": 55.0, "volume": 8.0, "delta": -0.5911, "gamma": 0.0343, "vega": 0.0929, "theta": -0.2009, "rho": -0.0313, "theo": 6.2659, "change": -5.7, "open": 7.93, "high": 7.93, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -46.1538, "prev_day_close": 6.0}, {"option": "UPRO261120C00142000", "bid": 1.3, "bid_size": 140.0, "ask": 4.3, "ask_size": 67.0, "iv": 0.4717, "open_interest": 29.0, "volume": 15.0, "delta": 0.3713, "gamma": 0.0343, "vega": 0.0905, "theta": -0.1923, "rho": 0.0147, "theo": 2.6817, "change": 1.87, "open": 2.11, "high": 3.22, "low": 1.95, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-09T14:44:20", "percent_change": 138.519, "prev_day_close": 3.04999995231628}, {"option": "UPRO261120P00142000", "bid": 5.9, "bid_size": 80.0, "ask": 7.5, "ask_size": 75.0, "iv": 0.4458, "open_interest": 52.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.0341, "vega": 0.0905, "theta": -0.191, "rho": -0.0333, "theo": 6.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T10:06:34", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "UPRO261120C00143000", "bid": 1.1, "bid_size": 339.0, "ask": 2.95, "ask_size": 124.0, "iv": 0.4204, "open_interest": 178.0, "volume": 1.0, "delta": 0.3351, "gamma": 0.0337, "vega": 0.0874, "theta": -0.1812, "rho": 0.0132, "theo": 2.2774, "change": -0.35, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:49:12", "percent_change": -29.1667, "prev_day_close": 2.625}, {"option": "UPRO261120P00143000", "bid": 6.5, "bid_size": 55.0, "ask": 7.7, "ask_size": 20.0, "iv": 0.4134, "open_interest": 21.0, "volume": 1.0, "delta": -0.6635, "gamma": 0.0336, "vega": 0.0872, "theta": -0.1799, "rho": -0.0353, "theo": 7.4116, "change": -1.89, "open": 11.76, "high": 11.76, "low": 11.76, "tick": "down", "last_trade_price": 11.76, "last_trade_time": "2026-11-09T09:37:33", "percent_change": -13.8462, "prev_day_close": 7.09999990463257}, {"option": "UPRO261120C00144000", "bid": 1.5, "bid_size": 170.0, "ask": 4.0, "ask_size": 293.0, "iv": 0.5387, "open_interest": 153.0, "volume": 152.0, "delta": 0.2996, "gamma": 0.0327, "vega": 0.0833, "theta": -0.1691, "rho": 0.0121, "theo": 1.9177, "change": 1.105, "open": 1.45, "high": 2.13, "low": 1.45, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T15:06:07", "percent_change": 107.805, "prev_day_close": 2.25}, {"option": "UPRO261120P00144000", "bid": 6.6, "bid_size": 77.0, "ask": 9.2, "ask_size": 81.0, "iv": 0.4229, "open_interest": 32.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0326, "vega": 0.0832, "theta": -0.1678, "rho": -0.0372, "theo": 8.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T12:45:34", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "UPRO261120C00145000", "bid": 0.6, "bid_size": 259.0, "ask": 3.6, "ask_size": 388.0, "iv": 0.4958, "open_interest": 125.0, "volume": 31.0, "delta": 0.2653, "gamma": 0.0314, "vega": 0.0787, "theta": -0.1563, "rho": 0.0107, "theo": 1.6025, "change": 1.185, "open": 1.2, "high": 2.0, "low": 1.2, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T15:37:34", "percent_change": 152.903, "prev_day_close": 1.77500003576279}, {"option": "UPRO261120P00145000", "bid": 7.2, "bid_size": 67.0, "ask": 9.1, "ask_size": 22.0, "iv": 0.3553, "open_interest": 157.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0313, "vega": 0.0786, "theta": -0.1548, "rho": -0.0392, "theo": 8.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-06T12:36:35", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "UPRO261120C00146000", "bid": 0.15, "bid_size": 339.0, "ask": 2.0, "ask_size": 167.0, "iv": 0.3918, "open_interest": 201.0, "volume": 16.0, "delta": 0.2328, "gamma": 0.0297, "vega": 0.0734, "theta": -0.143, "rho": 0.0095, "theo": 1.33, "change": 0.895, "open": 1.05, "high": 1.57, "low": 1.05, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T15:25:02", "percent_change": 132.593, "prev_day_close": 1.59999996423721}, {"option": "UPRO261120P00146000", "bid": 8.1, "bid_size": 170.0, "ask": 10.8, "ask_size": 158.0, "iv": 0.426, "open_interest": 99.0, "volume": 54.0, "delta": -0.7654, "gamma": 0.0296, "vega": 0.0733, "theta": -0.1416, "rho": -0.041, "theo": 9.4621, "change": -7.95, "open": 8.39, "high": 8.7, "low": 8.39, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T15:31:33", "percent_change": -47.7477, "prev_day_close": 8.65000009536743}, {"option": "UPRO261120C00146500", "bid": 1.2, "bid_size": 61.0, "ask": 1.95, "ask_size": 154.0, "iv": 0.4752, "open_interest": 34.0, "volume": 32.0, "delta": 0.2174, "gamma": 0.0288, "vega": 0.0707, "theta": -0.1364, "rho": 0.0089, "theo": 1.2091, "change": 0.675, "open": 0.9, "high": 1.4, "low": 0.9, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:58:56", "percent_change": 93.1034, "prev_day_close": 1.52499997615814}, {"option": "UPRO261120P00146500", "bid": 8.2, "bid_size": 16.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.0286, "vega": 0.0706, "theta": -0.1348, "rho": -0.0419, "theo": 9.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "UPRO261120C00147000", "bid": 0.05, "bid_size": 220.0, "ask": 1.5, "ask_size": 86.0, "iv": 0.3719, "open_interest": 130.0, "volume": 7.0, "delta": 0.2026, "gamma": 0.0277, "vega": 0.068, "theta": -0.1297, "rho": 0.0083, "theo": 1.0975, "change": 0.675, "open": 0.7, "high": 1.3, "low": 0.7, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:11:57", "percent_change": 108.0, "prev_day_close": 1.30000001192093}, {"option": "UPRO261120P00147000", "bid": 8.6, "bid_size": 22.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.3708, "open_interest": 5.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.0276, "vega": 0.0678, "theta": -0.1282, "rho": -0.0428, "theo": 10.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.88, "last_trade_time": "2026-11-05T13:25:14", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "UPRO261120C00147500", "bid": 0.45, "bid_size": 70.0, "ask": 3.0, "ask_size": 173.0, "iv": 0.5242, "open_interest": 8.0, "volume": 6.0, "delta": 0.1885, "gamma": 0.0267, "vega": 0.0649, "theta": -0.1231, "rho": 0.0079, "theo": 0.9954, "change": 0.3, "open": 0.68, "high": 0.9, "low": 0.68, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:48:53", "percent_change": 50.0, "prev_day_close": 1.22499996423721}, {"option": "UPRO261120P00147500", "bid": 8.8, "bid_size": 18.0, "ask": 11.6, "ask_size": 17.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0266, "vega": 0.0649, "theta": -0.1216, "rho": -0.0436, "theo": 10.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "UPRO261120C00148000", "bid": 0.5, "bid_size": 231.0, "ask": 1.3, "ask_size": 156.0, "iv": 0.4178, "open_interest": 91.0, "volume": 17.0, "delta": 0.1751, "gamma": 0.0256, "vega": 0.0621, "theta": -0.1167, "rho": 0.0073, "theo": 0.9021, "change": 0.575, "open": 0.65, "high": 1.05, "low": 0.65, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:32:53", "percent_change": 121.053, "prev_day_close": 1.17499995231628}, {"option": "UPRO261120P00148000", "bid": 9.7, "bid_size": 18.0, "ask": 11.6, "ask_size": 21.0, "iv": 0.3498, "open_interest": 3.0, "volume": 1.0, "delta": -0.8229, "gamma": 0.0255, "vega": 0.062, "theta": -0.1151, "rho": -0.0444, "theo": 11.0322, "change": -4.8, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T10:11:59", "percent_change": -26.087, "prev_day_close": 10.6500000953674}, {"option": "UPRO261120C00148500", "bid": 0.6, "bid_size": 70.0, "ask": 2.8, "ask_size": 36.0, "iv": 0.5492, "open_interest": 1.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0245, "vega": 0.0593, "theta": -0.1103, "rho": 0.0068, "theo": 0.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T13:27:53", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "UPRO261120P00148500", "bid": 10.1, "bid_size": 18.0, "ask": 12.4, "ask_size": 20.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0244, "vega": 0.0591, "theta": -0.1087, "rho": -0.0452, "theo": 11.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "UPRO261120C00149000", "bid": 0.4, "bid_size": 30.0, "ask": 2.4, "ask_size": 34.0, "iv": 0.5206, "open_interest": 47.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0234, "vega": 0.0563, "theta": -0.1042, "rho": 0.0064, "theo": 0.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T10:07:23", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "UPRO261120P00149000", "bid": 10.3, "bid_size": 13.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.3514, "open_interest": 12.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0233, "vega": 0.0562, "theta": -0.1026, "rho": -0.0459, "theo": 11.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-30T15:49:29", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UPRO261120C00149500", "bid": 0.3, "bid_size": 69.0, "ask": 2.4, "ask_size": 64.0, "iv": 0.5264, "open_interest": 11.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.0222, "vega": 0.0534, "theta": -0.0982, "rho": 0.0059, "theo": 0.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T10:54:56", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "UPRO261120P00149500", "bid": 10.9, "bid_size": 17.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.3093, "open_interest": 4.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0222, "vega": 0.0534, "theta": -0.0966, "rho": -0.0466, "theo": 12.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T10:46:51", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "UPRO261120C00150000", "bid": 0.55, "bid_size": 52.0, "ask": 0.85, "ask_size": 143.0, "iv": 0.436, "open_interest": 398.0, "volume": 183.0, "delta": 0.1285, "gamma": 0.0211, "vega": 0.0507, "theta": -0.0925, "rho": 0.0054, "theo": 0.6052, "change": 0.45, "open": 0.35, "high": 0.75, "low": 0.35, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:49:47", "percent_change": 150.0, "prev_day_close": 0.725000023841858}, {"option": "UPRO261120P00150000", "bid": 11.0, "bid_size": 53.0, "ask": 13.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 116.0, "volume": 1.0, "delta": -0.8694, "gamma": 0.021, "vega": 0.0506, "theta": -0.0908, "rho": -0.0473, "theo": 12.733, "change": -3.37, "open": 17.03, "high": 17.03, "low": 17.03, "tick": "down", "last_trade_price": 17.03, "last_trade_time": "2026-11-09T09:39:14", "percent_change": -16.5196, "prev_day_close": 11.9000000953674}, {"option": "UPRO261120C00151000", "bid": 0.05, "bid_size": 176.0, "ask": 1.6, "ask_size": 309.0, "iv": 0.4778, "open_interest": 72.0, "volume": 9.0, "delta": 0.1094, "gamma": 0.0189, "vega": 0.0453, "theta": -0.0817, "rho": 0.0047, "theo": 0.4954, "change": 0.02, "open": 0.68, "high": 0.68, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:53:36", "percent_change": 4.0, "prev_day_close": 0.650000005960464}, {"option": "UPRO261120P00151000", "bid": 12.0, "bid_size": 18.0, "ask": 14.4, "ask_size": 21.0, "iv": 0.274, "open_interest": 11.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0188, "vega": 0.0452, "theta": -0.0799, "rho": -0.0485, "theo": 13.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T10:46:58", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "UPRO261120C00152000", "bid": 0.05, "bid_size": 122.0, "ask": 1.5, "ask_size": 492.0, "iv": 0.4914, "open_interest": 100.0, "volume": 10.0, "delta": 0.0929, "gamma": 0.0168, "vega": 0.0403, "theta": -0.072, "rho": 0.004, "theo": 0.4063, "change": 0.325, "open": 0.29, "high": 0.55, "low": 0.29, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:37:38", "percent_change": 144.444, "prev_day_close": 0.400000005960464}, {"option": "UPRO261120P00152000", "bid": 12.7, "bid_size": 22.0, "ask": 15.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 43.0, "volume": 6.0, "delta": -0.9048, "gamma": 0.0167, "vega": 0.0402, "theta": -0.0701, "rho": -0.0497, "theo": 14.5314, "change": -5.85, "open": 16.3, "high": 16.3, "low": 16.3, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-11-09T11:36:43", "percent_change": -26.4108, "prev_day_close": 14.0}, {"option": "UPRO261120C00152500", "bid": 0.2, "bid_size": 28.0, "ask": 1.55, "ask_size": 60.0, "iv": 0.5216, "open_interest": 6.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0158, "vega": 0.038, "theta": -0.0675, "rho": 0.0036, "theo": 0.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T13:44:56", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "UPRO261120P00152500", "bid": 13.2, "bid_size": 11.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0157, "vega": 0.0379, "theta": -0.0656, "rho": -0.0502, "theo": 14.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-21T14:59:15", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "UPRO261120C00153000", "bid": 0.05, "bid_size": 98.0, "ask": 1.25, "ask_size": 272.0, "iv": 0.4884, "open_interest": 89.0, "volume": 3.0, "delta": 0.0788, "gamma": 0.0148, "vega": 0.0356, "theta": -0.0632, "rho": 0.0034, "theo": 0.3339, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 16.6667, "prev_day_close": 0.399999991059303}, {"option": "UPRO261120P00153000", "bid": 13.7, "bid_size": 24.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0148, "vega": 0.0356, "theta": -0.0613, "rho": -0.0507, "theo": 15.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-11-06T10:50:12", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "UPRO261120C00154000", "bid": 0.05, "bid_size": 210.0, "ask": 0.55, "ask_size": 233.0, "iv": 0.4208, "open_interest": 90.0, "volume": 1.0, "delta": 0.0669, "gamma": 0.013, "vega": 0.0315, "theta": -0.0555, "rho": 0.0029, "theo": 0.2755, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:43:36", "percent_change": 42.8571, "prev_day_close": 0.325000002980232}, {"option": "UPRO261120P00154000", "bid": 14.6, "bid_size": 20.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.013, "vega": 0.0314, "theta": -0.0534, "rho": -0.0516, "theo": 16.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-11-04T11:46:25", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "UPRO261120C00155000", "bid": 0.05, "bid_size": 290.0, "ask": 0.35, "ask_size": 102.0, "iv": 0.4039, "open_interest": 336.0, "volume": 19.0, "delta": 0.0568, "gamma": 0.0114, "vega": 0.0278, "theta": -0.0486, "rho": 0.0025, "theo": 0.2281, "change": 0.11, "open": 0.13, "high": 0.26, "low": 0.13, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:40:23", "percent_change": 73.3333, "prev_day_close": 0.274999998509884}, {"option": "UPRO261120P00155000", "bid": 15.6, "bid_size": 40.0, "ask": 18.1, "ask_size": 37.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0114, "vega": 0.0277, "theta": -0.0465, "rho": -0.0524, "theo": 17.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-06T12:37:01", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "UPRO261120C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 151.0, "iv": 0.568, "open_interest": 25.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.01, "vega": 0.0244, "theta": -0.0427, "rho": 0.0021, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:04:27", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "UPRO261120P00156000", "bid": 16.5, "bid_size": 10.0, "ask": 19.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.01, "vega": 0.0244, "theta": -0.0405, "rho": -0.0532, "theo": 18.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-11-06T12:36:56", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "UPRO261120C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 118.0, "iv": 0.5, "open_interest": 75.0, "volume": 1.0, "delta": 0.0412, "gamma": 0.0087, "vega": 0.0216, "theta": -0.0375, "rho": 0.0018, "theo": 0.1586, "change": 0.205, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T11:07:38", "percent_change": 74.5454, "prev_day_close": 0.350000008940697}, {"option": "UPRO261120P00157000", "bid": 17.4, "bid_size": 10.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0087, "vega": 0.0215, "theta": -0.0352, "rho": -0.0539, "theo": 19.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.93, "last_trade_time": "2026-11-06T15:08:20", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "UPRO261120C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 53.0, "iv": 0.5015, "open_interest": 4.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0081, "vega": 0.0202, "theta": -0.0352, "rho": 0.0017, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T11:09:47", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "UPRO261120P00157500", "bid": 17.7, "bid_size": 12.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0081, "vega": 0.0202, "theta": -0.0328, "rho": -0.0542, "theo": 19.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "UPRO261120C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.4759, "open_interest": 42.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0076, "vega": 0.019, "theta": -0.033, "rho": 0.0015, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T11:09:47", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "UPRO261120P00158000", "bid": 18.1, "bid_size": 11.0, "ask": 21.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0076, "vega": 0.0189, "theta": -0.0306, "rho": -0.0545, "theo": 20.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-05T13:30:23", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "UPRO261120C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 18.0, "iv": 0.5865, "open_interest": 3.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0066, "vega": 0.0167, "theta": -0.029, "rho": 0.0013, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:46:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UPRO261120P00159000", "bid": 19.4, "bid_size": 4.0, "ask": 21.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0066, "vega": 0.0167, "theta": -0.0265, "rho": -0.0551, "theo": 21.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-20T10:14:55", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "UPRO261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 173.0, "iv": 0.5702, "open_interest": 70.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0058, "vega": 0.0148, "theta": -0.0256, "rho": 0.0012, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:03:26", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "UPRO261120P00160000", "bid": 20.3, "bid_size": 13.0, "ask": 23.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0058, "vega": 0.0147, "theta": -0.023, "rho": -0.0556, "theo": 22.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-10-30T13:01:40", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "UPRO261120C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.6501, "open_interest": 4.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0051, "vega": 0.013, "theta": -0.0227, "rho": 0.001, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T13:52:48", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "UPRO261120P00161000", "bid": 21.1, "bid_size": 2.0, "ask": 24.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.005, "vega": 0.013, "theta": -0.02, "rho": -0.0562, "theo": 23.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "UPRO261120C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 24.0, "iv": 0.6876, "open_interest": 1.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0044, "vega": 0.0116, "theta": -0.0201, "rho": 0.0008, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:43:45", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UPRO261120P00162000", "bid": 22.0, "bid_size": 15.0, "ask": 24.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0044, "vega": 0.0115, "theta": -0.0173, "rho": -0.0567, "theo": 24.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "UPRO261120C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 208.0, "iv": 0.7066, "open_interest": 9.0, "volume": 1.0, "delta": 0.0168, "gamma": 0.0039, "vega": 0.0102, "theta": -0.0179, "rho": 0.0007, "theo": 0.0599, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:48:06", "percent_change": -33.3333, "prev_day_close": 0.625}, {"option": "UPRO261120P00163000", "bid": 23.3, "bid_size": 12.0, "ask": 26.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0039, "vega": 0.0102, "theta": -0.0149, "rho": -0.0571, "theo": 25.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "UPRO261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4864, "open_interest": 113.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.003, "vega": 0.0081, "theta": -0.0142, "rho": 0.0006, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:00:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UPRO261120P00165000", "bid": 25.2, "bid_size": 12.0, "ask": 27.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.003, "vega": 0.0081, "theta": -0.0111, "rho": -0.058, "theo": 27.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-02T09:46:26", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "UPRO261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 245.0, "iv": 0.6695, "open_interest": 39.0, "volume": 1.0, "delta": 0.0068, "gamma": 0.0016, "vega": 0.0047, "theta": -0.0084, "rho": 0.0003, "theo": 0.0234, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:14:42", "percent_change": -14.2857, "prev_day_close": 0.150000005960464}, {"option": "UPRO261120P00170000", "bid": 30.2, "bid_size": 12.0, "ask": 33.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0016, "vega": 0.0047, "theta": -0.0046, "rho": -0.06, "theo": 32.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.79, "last_trade_time": "2026-10-08T15:54:06", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "UPRO261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 255.0, "iv": 0.9451, "open_interest": 100.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0009, "vega": 0.0028, "theta": -0.0052, "rho": 0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:56:34", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UPRO261120P00175000", "bid": 34.8, "bid_size": 14.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0009, "vega": 0.0028, "theta": -0.0009, "rho": -0.0618, "theo": 37.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "UPRO261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.7495, "open_interest": 62.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0034, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-21T15:55:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UPRO261120P00180000", "bid": 39.8, "bid_size": 7.0, "ask": 43.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.0018, "theta": 0.0, "rho": -0.0631, "theo": 42.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "UPRO261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.7676, "open_interest": 50.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0022, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-10-14T10:58:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UPRO261120P00185000", "bid": 44.8, "bid_size": 6.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0004, "vega": 0.0012, "theta": 0.0, "rho": -0.0638, "theo": 47.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "UPRO261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.826, "open_interest": 67.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:34:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UPRO261120P00190000", "bid": 49.8, "bid_size": 12.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": -0.0636, "theo": 52.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-09-30T09:59:56", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "UPRO261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 43.0, "iv": 0.909, "open_interest": 4.0, "volume": 18.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0023, "change": -0.92, "open": 0.31, "high": 0.31, "low": 0.01, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:59:53", "percent_change": -87.619, "prev_day_close": 0.0500000007450581}, {"option": "UPRO261120P00195000", "bid": 55.3, "bid_size": 15.0, "ask": 57.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": -0.0622, "theo": 57.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "UPRO261127C00080000", "bid": 57.2, "bid_size": 6.0, "ask": 60.3, "ask_size": 12.0, "iv": 1.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0013, "vega": 0.0122, "theta": -0.0432, "rho": 0.0155, "theo": 58.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "UPRO261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 17.0, "iv": 1.3948, "open_interest": 30.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0012, "vega": 0.014, "theta": -0.0472, "rho": -0.0016, "theo": 0.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T14:22:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UPRO261127C00085000", "bid": 52.4, "bid_size": 12.0, "ask": 55.2, "ask_size": 10.0, "iv": 1.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0017, "vega": 0.0156, "theta": -0.0517, "rho": 0.0176, "theo": 53.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9000015258789}, {"option": "UPRO261127P00085000", "bid": 0.05, "bid_size": 17.0, "ask": 0.8, "ask_size": 91.0, "iv": 1.2221, "open_interest": 34.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0016, "vega": 0.0175, "theta": -0.0554, "rho": -0.002, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T13:45:22", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "UPRO261127C00090000", "bid": 47.5, "bid_size": 12.0, "ask": 50.3, "ask_size": 10.0, "iv": 1.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0022, "vega": 0.0201, "theta": -0.0616, "rho": 0.021, "theo": 48.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "UPRO261127P00090000", "bid": 0.05, "bid_size": 20.0, "ask": 0.85, "ask_size": 115.0, "iv": 1.1084, "open_interest": 48.0, "volume": 4.0, "delta": -0.0318, "gamma": 0.0021, "vega": 0.0218, "theta": -0.0649, "rho": -0.0026, "theo": 0.4479, "change": -0.58, "open": 0.45, "high": 0.45, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:30:27", "percent_change": -58.0, "prev_day_close": 0.399999991059303}, {"option": "UPRO261127C00095000", "bid": 42.6, "bid_size": 12.0, "ask": 45.4, "ask_size": 9.0, "iv": 1.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0029, "vega": 0.0256, "theta": -0.0726, "rho": 0.0241, "theo": 43.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "UPRO261127P00095000", "bid": 0.05, "bid_size": 11.0, "ask": 0.9, "ask_size": 35.0, "iv": 0.9983, "open_interest": 25.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0028, "vega": 0.027, "theta": -0.0757, "rho": -0.0034, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T15:56:34", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "UPRO261127C00100000", "bid": 37.5, "bid_size": 9.0, "ask": 40.5, "ask_size": 10.0, "iv": 1.1093, "open_interest": 8.0, "volume": 5.0, "delta": 0.9466, "gamma": 0.0038, "vega": 0.0324, "theta": -0.0851, "rho": 0.0272, "theo": 38.5492, "change": 4.04, "open": 35.74, "high": 35.8, "low": 35.73, "tick": "down", "last_trade_price": 35.74, "last_trade_time": "2026-11-09T10:10:36", "percent_change": 12.7445, "prev_day_close": 39.0500011444092}, {"option": "UPRO261127P00100000", "bid": 0.15, "bid_size": 173.0, "ask": 1.05, "ask_size": 304.0, "iv": 0.9257, "open_interest": 34.0, "volume": 9.0, "delta": -0.0541, "gamma": 0.0037, "vega": 0.0335, "theta": -0.0878, "rho": -0.0044, "theo": 0.7176, "change": -0.9, "open": 0.8, "high": 0.8, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:29:58", "percent_change": -60.0, "prev_day_close": 0.424999997019768}, {"option": "UPRO261127C00105000", "bid": 33.3, "bid_size": 10.0, "ask": 35.3, "ask_size": 9.0, "iv": 1.0168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0051, "vega": 0.0403, "theta": -0.099, "rho": 0.0299, "theo": 33.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "UPRO261127P00105000", "bid": 0.05, "bid_size": 32.0, "ask": 1.35, "ask_size": 35.0, "iv": 0.838, "open_interest": 63.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0049, "vega": 0.0415, "theta": -0.1014, "rho": -0.0058, "theo": 0.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T12:37:13", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UPRO261127C00110000", "bid": 28.0, "bid_size": 113.0, "ask": 30.4, "ask_size": 86.0, "iv": 0.865, "open_interest": 209.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0067, "vega": 0.0501, "theta": -0.1142, "rho": 0.0319, "theo": 29.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.53, "last_trade_time": "2026-11-02T11:08:22", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "UPRO261127P00110000", "bid": 0.25, "bid_size": 304.0, "ask": 1.35, "ask_size": 212.0, "iv": 0.7462, "open_interest": 63.0, "volume": 14.0, "delta": -0.0936, "gamma": 0.0066, "vega": 0.0511, "theta": -0.1162, "rho": -0.0076, "theo": 1.1763, "change": -1.55, "open": 1.2, "high": 1.2, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:41:02", "percent_change": -65.9574, "prev_day_close": 0.799999982118606}, {"option": "UPRO261127C00115000", "bid": 23.2, "bid_size": 17.0, "ask": 25.8, "ask_size": 16.0, "iv": 0.7852, "open_interest": 4.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0089, "vega": 0.0619, "theta": -0.1303, "rho": 0.0344, "theo": 24.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-02T12:11:18", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UPRO261127P00115000", "bid": 0.7, "bid_size": 138.0, "ask": 1.6, "ask_size": 76.0, "iv": 0.6978, "open_interest": 99.0, "volume": 16.0, "delta": -0.1241, "gamma": 0.0088, "vega": 0.0626, "theta": -0.1318, "rho": -0.0101, "theo": 1.5251, "change": -1.775, "open": 2.08, "high": 2.08, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:10:09", "percent_change": -57.7236, "prev_day_close": 1.22500002384186}, {"option": "UPRO261127C00117000", "bid": 21.2, "bid_size": 18.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.7472, "open_interest": 0.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0099, "vega": 0.067, "theta": -0.1368, "rho": 0.0352, "theo": 22.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "UPRO261127P00117000", "bid": 0.8, "bid_size": 20.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.7793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0098, "vega": 0.0678, "theta": -0.1382, "rho": -0.0114, "theo": 1.6972, "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": 2.00000002980232}, {"option": "UPRO261127C00118000", "bid": 20.4, "bid_size": 18.0, "ask": 23.1, "ask_size": 16.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0105, "vega": 0.0699, "theta": -0.1401, "rho": 0.0356, "theo": 21.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "UPRO261127P00118000", "bid": 0.85, "bid_size": 27.0, "ask": 2.05, "ask_size": 68.0, "iv": 0.6724, "open_interest": 1.0, "volume": 1.0, "delta": -0.1475, "gamma": 0.0104, "vega": 0.0705, "theta": -0.1413, "rho": -0.012, "theo": 1.7916, "change": 1.35, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T13:16:00", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "UPRO261127C00119000", "bid": 19.5, "bid_size": 18.0, "ask": 22.2, "ask_size": 17.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0111, "vega": 0.0728, "theta": -0.1434, "rho": 0.0363, "theo": 20.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "UPRO261127P00119000", "bid": 0.85, "bid_size": 35.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.011, "vega": 0.0732, "theta": -0.1444, "rho": -0.0128, "theo": 1.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "UPRO261127C00120000", "bid": 18.6, "bid_size": 46.0, "ask": 21.3, "ask_size": 39.0, "iv": 0.7141, "open_interest": 71.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0117, "vega": 0.0756, "theta": -0.1465, "rho": 0.0362, "theo": 19.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-11-05T11:55:30", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "UPRO261127P00120000", "bid": 1.1, "bid_size": 67.0, "ask": 2.2, "ask_size": 190.0, "iv": 0.65, "open_interest": 234.0, "volume": 92.0, "delta": -0.1657, "gamma": 0.0116, "vega": 0.0761, "theta": -0.1475, "rho": -0.0135, "theo": 1.9993, "change": -2.44, "open": 2.25, "high": 2.25, "low": 1.6, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T15:59:17", "percent_change": -60.2469, "prev_day_close": 1.5}, {"option": "UPRO261127C00121000", "bid": 17.7, "bid_size": 18.0, "ask": 20.4, "ask_size": 18.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0124, "vega": 0.0784, "theta": -0.1496, "rho": 0.0358, "theo": 18.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "UPRO261127P00121000", "bid": 1.05, "bid_size": 22.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0123, "vega": 0.079, "theta": -0.1505, "rho": -0.0144, "theo": 2.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "UPRO261127C00122000", "bid": 16.8, "bid_size": 18.0, "ask": 19.4, "ask_size": 17.0, "iv": 0.6773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0131, "vega": 0.0813, "theta": -0.1527, "rho": 0.0361, "theo": 18.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "UPRO261127P00122000", "bid": 1.1, "bid_size": 35.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.6923, "open_interest": 0.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.013, "vega": 0.082, "theta": -0.1535, "rho": -0.0152, "theo": 2.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "UPRO261127C00123000", "bid": 16.0, "bid_size": 18.0, "ask": 18.5, "ask_size": 16.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0138, "vega": 0.0846, "theta": -0.1557, "rho": 0.0369, "theo": 17.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "UPRO261127P00123000", "bid": 1.3, "bid_size": 29.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0137, "vega": 0.085, "theta": -0.1563, "rho": -0.0162, "theo": 2.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "UPRO261127C00124000", "bid": 15.1, "bid_size": 18.0, "ask": 18.0, "ask_size": 27.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0146, "vega": 0.0877, "theta": -0.1585, "rho": 0.0369, "theo": 16.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "UPRO261127P00124000", "bid": 1.45, "bid_size": 26.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0145, "vega": 0.088, "theta": -0.159, "rho": -0.0172, "theo": 2.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "UPRO261127C00125000", "bid": 14.2, "bid_size": 173.0, "ask": 16.9, "ask_size": 120.0, "iv": 0.6429, "open_interest": 348.0, "volume": 5.0, "delta": 0.7767, "gamma": 0.0154, "vega": 0.0908, "theta": -0.1612, "rho": 0.0366, "theo": 15.4806, "change": 2.15, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T09:40:20", "percent_change": 20.7729, "prev_day_close": 15.5499997138977}, {"option": "UPRO261127P00125000", "bid": 1.65, "bid_size": 100.0, "ask": 3.0, "ask_size": 209.0, "iv": 0.5982, "open_interest": 267.0, "volume": 9.0, "delta": -0.2226, "gamma": 0.0153, "vega": 0.0911, "theta": -0.1616, "rho": -0.0182, "theo": 2.6558, "change": -2.87, "open": 2.7, "high": 2.7, "low": 2.01, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T15:59:17", "percent_change": -53.6449, "prev_day_close": 2.04999995231628}, {"option": "UPRO261127C00126000", "bid": 13.4, "bid_size": 26.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0162, "vega": 0.0937, "theta": -0.1637, "rho": 0.036, "theo": 14.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "UPRO261127P00126000", "bid": 1.5, "bid_size": 69.0, "ask": 4.0, "ask_size": 90.0, "iv": 0.6159, "open_interest": 1.0, "volume": 1.0, "delta": -0.2364, "gamma": 0.0161, "vega": 0.0942, "theta": -0.164, "rho": -0.0193, "theo": 2.8162, "change": 2.7, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T12:14:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UPRO261127C00127000", "bid": 12.8, "bid_size": 28.0, "ask": 15.0, "ask_size": 26.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0171, "vega": 0.0969, "theta": -0.166, "rho": 0.0364, "theo": 13.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "UPRO261127P00127000", "bid": 1.55, "bid_size": 99.0, "ask": 4.3, "ask_size": 98.0, "iv": 0.6043, "open_interest": 1.0, "volume": 1.0, "delta": -0.2509, "gamma": 0.017, "vega": 0.0972, "theta": -0.1662, "rho": -0.0205, "theo": 2.988, "change": 2.8, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T13:07:40", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "UPRO261127C00128000", "bid": 11.7, "bid_size": 27.0, "ask": 14.2, "ask_size": 27.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.018, "vega": 0.1001, "theta": -0.1681, "rho": 0.0366, "theo": 12.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "UPRO261127P00128000", "bid": 1.8, "bid_size": 139.0, "ask": 3.8, "ask_size": 139.0, "iv": 0.5612, "open_interest": 1.0, "volume": 2.0, "delta": -0.2664, "gamma": 0.0178, "vega": 0.1003, "theta": -0.1682, "rho": -0.0218, "theo": 3.1724, "change": 3.3, "open": 3.65, "high": 3.65, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:06:37", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "UPRO261127C00129000", "bid": 10.8, "bid_size": 30.0, "ask": 13.3, "ask_size": 34.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0189, "vega": 0.1031, "theta": -0.1699, "rho": 0.036, "theo": 12.1958, "change": 0.0, "open": 0.0, "high": 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": "UPRO261127P00129000", "bid": 2.2, "bid_size": 38.0, "ask": 4.5, "ask_size": 30.0, "iv": 0.5848, "open_interest": 2.0, "volume": 4.0, "delta": -0.2829, "gamma": 0.0188, "vega": 0.1033, "theta": -0.1699, "rho": -0.0232, "theo": 3.3705, "change": 4.49, "open": 4.62, "high": 5.05, "low": 4.49, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-11-09T09:45:14", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UPRO261127C00130000", "bid": 10.3, "bid_size": 125.0, "ask": 12.8, "ask_size": 128.0, "iv": 0.5883, "open_interest": 36.0, "volume": 42.0, "delta": 0.6984, "gamma": 0.0198, "vega": 0.1059, "theta": -0.1713, "rho": 0.0351, "theo": 11.409, "change": 3.82, "open": 9.5, "high": 11.27, "low": 9.35, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-11-09T13:38:30", "percent_change": 51.2752, "prev_day_close": 11.5499997138977}, {"option": "UPRO261127P00130000", "bid": 2.4, "bid_size": 109.0, "ask": 4.4, "ask_size": 342.0, "iv": 0.5576, "open_interest": 117.0, "volume": 14.0, "delta": -0.3005, "gamma": 0.0197, "vega": 0.1062, "theta": -0.1713, "rho": -0.0246, "theo": 3.5836, "change": -4.52, "open": 4.7, "high": 4.7, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-09T15:31:26", "percent_change": -60.6711, "prev_day_close": 3.25}, {"option": "UPRO261127C00131000", "bid": 9.6, "bid_size": 28.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0208, "vega": 0.1089, "theta": -0.1725, "rho": 0.0355, "theo": 10.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "UPRO261127P00131000", "bid": 2.6, "bid_size": 38.0, "ask": 5.2, "ask_size": 48.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.0206, "vega": 0.109, "theta": -0.1723, "rho": -0.0261, "theo": 3.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "UPRO261127C00132000", "bid": 8.5, "bid_size": 49.0, "ask": 10.9, "ask_size": 42.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.66, "gamma": 0.0217, "vega": 0.1116, "theta": -0.1732, "rho": 0.0349, "theo": 9.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "UPRO261127P00132000", "bid": 2.9, "bid_size": 41.0, "ask": 5.4, "ask_size": 67.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.0216, "vega": 0.1116, "theta": -0.173, "rho": -0.0278, "theo": 4.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "UPRO261127C00133000", "bid": 7.6, "bid_size": 63.0, "ask": 10.4, "ask_size": 49.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.639, "gamma": 0.0226, "vega": 0.114, "theta": -0.1735, "rho": 0.0338, "theo": 9.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "UPRO261127P00133000", "bid": 3.0, "bid_size": 42.0, "ask": 5.7, "ask_size": 60.0, "iv": 0.5423, "open_interest": 2.0, "volume": 6.0, "delta": -0.3597, "gamma": 0.0225, "vega": 0.1141, "theta": -0.1732, "rho": -0.0295, "theo": 4.325, "change": 6.45, "open": 6.99, "high": 7.42, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T09:42:50", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "UPRO261127C00134000", "bid": 7.0, "bid_size": 54.0, "ask": 9.4, "ask_size": 39.0, "iv": 0.5084, "open_interest": 4.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0236, "vega": 0.1162, "theta": -0.1733, "rho": 0.0334, "theo": 8.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.17, "last_trade_time": "2026-11-05T15:53:46", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "UPRO261127P00134000", "bid": 2.4, "bid_size": 78.0, "ask": 6.0, "ask_size": 71.0, "iv": 0.4934, "open_interest": 2.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0234, "vega": 0.1162, "theta": -0.1728, "rho": -0.0313, "theo": 4.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T10:48:30", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "UPRO261127C00135000", "bid": 6.0, "bid_size": 213.0, "ask": 8.1, "ask_size": 86.0, "iv": 0.5307, "open_interest": 39.0, "volume": 52.0, "delta": 0.5935, "gamma": 0.0245, "vega": 0.1182, "theta": -0.1725, "rho": 0.0328, "theo": 7.7469, "change": 2.95, "open": 5.7, "high": 8.0, "low": 5.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:59:57", "percent_change": 64.8352, "prev_day_close": 8.05000019073486}, {"option": "UPRO261127P00135000", "bid": 3.6, "bid_size": 167.0, "ask": 6.3, "ask_size": 349.0, "iv": 0.5203, "open_interest": 103.0, "volume": 2.0, "delta": -0.4049, "gamma": 0.0243, "vega": 0.1182, "theta": -0.172, "rho": -0.0333, "theo": 4.9198, "change": -5.15, "open": 6.05, "high": 6.05, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:37:40", "percent_change": -54.4974, "prev_day_close": 4.29999995231628}, {"option": "UPRO261127C00136000", "bid": 6.0, "bid_size": 47.0, "ask": 8.2, "ask_size": 92.0, "iv": 0.5085, "open_interest": 1.0, "volume": 2.0, "delta": 0.569, "gamma": 0.0253, "vega": 0.1197, "theta": -0.1712, "rho": 0.0315, "theo": 7.0808, "change": 1.35, "open": 5.0, "high": 5.5, "low": 5.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T10:46:56", "percent_change": 32.5301, "prev_day_close": 7.19999980926514}, {"option": "UPRO261127P00136000", "bid": 3.8, "bid_size": 34.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": -0.4293, "gamma": 0.0252, "vega": 0.1197, "theta": -0.1706, "rho": -0.0353, "theo": 5.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "UPRO261127C00137000", "bid": 5.9, "bid_size": 24.0, "ask": 7.4, "ask_size": 98.0, "iv": 0.5137, "open_interest": 8.0, "volume": 6.0, "delta": 0.5434, "gamma": 0.0261, "vega": 0.1208, "theta": -0.1692, "rho": 0.0306, "theo": 6.4395, "change": 2.18, "open": 5.2, "high": 5.73, "low": 4.86, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-11-09T11:16:57", "percent_change": 61.4085, "prev_day_close": 6.65000009536743}, {"option": "UPRO261127P00137000", "bid": 4.3, "bid_size": 38.0, "ask": 5.9, "ask_size": 49.0, "iv": 0.4539, "open_interest": 43.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.026, "vega": 0.1208, "theta": -0.1685, "rho": -0.0374, "theo": 5.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-10-29T11:47:22", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "UPRO261127C00138000", "bid": 4.8, "bid_size": 43.0, "ask": 6.7, "ask_size": 42.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.0268, "vega": 0.1214, "theta": -0.1666, "rho": 0.0296, "theo": 5.8275, "change": 0.0, "open": 0.0, "high": 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}, {"option": "UPRO261127P00138000", "bid": 4.5, "bid_size": 125.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.4201, "open_interest": 87.0, "volume": 5.0, "delta": -0.4815, "gamma": 0.0266, "vega": 0.1214, "theta": -0.1658, "rho": -0.0397, "theo": 5.9984, "change": -5.9, "open": 5.5, "high": 5.5, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:44:20", "percent_change": -52.6786, "prev_day_close": 5.29999995231628}, {"option": "UPRO261127C00139000", "bid": 4.8, "bid_size": 25.0, "ask": 6.4, "ask_size": 76.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": 0.489, "gamma": 0.0273, "vega": 0.1215, "theta": -0.1632, "rho": 0.028, "theo": 5.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UPRO261127P00139000", "bid": 5.3, "bid_size": 29.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.4293, "open_interest": 18.0, "volume": 1.0, "delta": -0.5091, "gamma": 0.0272, "vega": 0.1214, "theta": -0.1623, "rho": -0.042, "theo": 6.4154, "change": -5.78, "open": 5.87, "high": 5.87, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-09T15:26:53", "percent_change": -49.6137, "prev_day_close": 5.85000014305115}, {"option": "UPRO261127C00140000", "bid": 4.1, "bid_size": 87.0, "ask": 5.0, "ask_size": 111.0, "iv": 0.4543, "open_interest": 105.0, "volume": 32.0, "delta": 0.4604, "gamma": 0.0278, "vega": 0.121, "theta": -0.1592, "rho": 0.0271, "theo": 4.6943, "change": 2.675, "open": 4.0, "high": 5.0, "low": 4.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:13:22", "percent_change": 115.054, "prev_day_close": 4.95000004768372}, {"option": "UPRO261127P00140000", "bid": 5.2, "bid_size": 92.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.4029, "open_interest": 34.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0276, "vega": 0.1209, "theta": -0.1582, "rho": -0.0444, "theo": 6.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T10:31:32", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "UPRO261127C00141000", "bid": 2.5, "bid_size": 314.0, "ask": 4.8, "ask_size": 91.0, "iv": 0.4128, "open_interest": 212.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.028, "vega": 0.1198, "theta": -0.1544, "rho": 0.0255, "theo": 4.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T12:06:22", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "UPRO261127P00141000", "bid": 5.6, "bid_size": 96.0, "ask": 7.9, "ask_size": 53.0, "iv": 0.407, "open_interest": 106.0, "volume": 7.0, "delta": -0.5666, "gamma": 0.0279, "vega": 0.1197, "theta": -0.1533, "rho": -0.0469, "theo": 7.3463, "change": -4.37, "open": 8.68, "high": 8.68, "low": 8.68, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-11-09T10:44:48", "percent_change": -33.4866, "prev_day_close": 6.95000004768372}, {"option": "UPRO261127C00142000", "bid": 3.3, "bid_size": 12.0, "ask": 4.7, "ask_size": 77.0, "iv": 0.474, "open_interest": 43.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.0281, "vega": 0.1181, "theta": -0.149, "rho": 0.0236, "theo": 3.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T12:22:24", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "UPRO261127P00142000", "bid": 6.0, "bid_size": 105.0, "ask": 8.7, "ask_size": 60.0, "iv": 0.4044, "open_interest": 38.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.028, "vega": 0.1178, "theta": -0.1478, "rho": -0.0494, "theo": 7.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.97, "last_trade_time": "2026-11-06T11:50:51", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "UPRO261127C00143000", "bid": 2.4, "bid_size": 306.0, "ask": 4.1, "ask_size": 244.0, "iv": 0.4399, "open_interest": 222.0, "volume": 6.0, "delta": 0.3716, "gamma": 0.028, "vega": 0.1153, "theta": -0.1429, "rho": 0.0225, "theo": 3.2515, "change": 1.14, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-09T11:13:34", "percent_change": 65.1429, "prev_day_close": 3.15000009536743}, {"option": "UPRO261127P00143000", "bid": 6.7, "bid_size": 98.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.3634, "open_interest": 36.0, "volume": 4.0, "delta": -0.626, "gamma": 0.0279, "vega": 0.1152, "theta": -0.1416, "rho": -0.052, "theo": 8.4177, "change": -6.95, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:43:41", "percent_change": -48.0969, "prev_day_close": 7.79999995231628}, {"option": "UPRO261127C00144000", "bid": 2.0, "bid_size": 92.0, "ask": 3.6, "ask_size": 90.0, "iv": 0.4284, "open_interest": 6.0, "volume": 5.0, "delta": 0.3419, "gamma": 0.0277, "vega": 0.1122, "theta": -0.1362, "rho": 0.0206, "theo": 2.844, "change": 1.525, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:13:51", "percent_change": 107.018, "prev_day_close": 2.79999995231628}, {"option": "UPRO261127P00144000", "bid": 7.6, "bid_size": 38.0, "ask": 9.9, "ask_size": 40.0, "iv": 0.4091, "open_interest": 1.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0276, "vega": 0.1119, "theta": -0.1348, "rho": -0.0545, "theo": 9.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-10-28T14:45:25", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "UPRO261127C00145000", "bid": 1.95, "bid_size": 60.0, "ask": 3.3, "ask_size": 205.0, "iv": 0.4393, "open_interest": 79.0, "volume": 13.0, "delta": 0.3126, "gamma": 0.0271, "vega": 0.1081, "theta": -0.1291, "rho": 0.0193, "theo": 2.474, "change": 0.9, "open": 1.7, "high": 2.2, "low": 1.7, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:53:49", "percent_change": 69.2308, "prev_day_close": 2.64999997615814}, {"option": "UPRO261127P00145000", "bid": 7.7, "bid_size": 62.0, "ask": 10.7, "ask_size": 46.0, "iv": 0.3841, "open_interest": 33.0, "volume": 21.0, "delta": -0.6849, "gamma": 0.027, "vega": 0.108, "theta": -0.1275, "rho": -0.0571, "theo": 9.6377, "change": -5.34, "open": 11.77, "high": 11.77, "low": 10.56, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-11-09T11:46:21", "percent_change": -33.5849, "prev_day_close": 9.0499997138977}, {"option": "UPRO261127C00146000", "bid": 1.3, "bid_size": 46.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.458, "open_interest": 3.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0264, "vega": 0.1036, "theta": -0.1215, "rho": 0.0175, "theo": 2.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T13:57:33", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "UPRO261127P00146000", "bid": 8.8, "bid_size": 18.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0262, "vega": 0.1034, "theta": -0.1199, "rho": -0.0596, "theo": 10.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "UPRO261127C00147000", "bid": 1.25, "bid_size": 47.0, "ask": 2.45, "ask_size": 54.0, "iv": 0.4139, "open_interest": 1.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0254, "vega": 0.0985, "theta": -0.1138, "rho": 0.0162, "theo": 1.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-05T14:38:49", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "UPRO261127P00147000", "bid": 9.2, "bid_size": 121.0, "ask": 12.0, "ask_size": 98.0, "iv": 0.3707, "open_interest": 35.0, "volume": 15.0, "delta": -0.7407, "gamma": 0.0253, "vega": 0.0984, "theta": -0.112, "rho": -0.0621, "theo": 11.0067, "change": -5.8, "open": 13.3, "high": 13.3, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T10:58:45", "percent_change": -32.4022, "prev_day_close": 10.5}, {"option": "UPRO261127C00147500", "bid": 0.5, "bid_size": 33.0, "ask": 2.35, "ask_size": 37.0, "iv": 0.3802, "open_interest": 1.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0248, "vega": 0.0958, "theta": -0.1098, "rho": 0.0153, "theo": 1.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-30T14:48:28", "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "UPRO261127P00147500", "bid": 9.8, "bid_size": 23.0, "ask": 12.1, "ask_size": 20.0, "iv": 0.3651, "open_interest": 86.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0247, "vega": 0.0956, "theta": -0.108, "rho": -0.0633, "theo": 11.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-08T12:17:55", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "UPRO261127C00148000", "bid": 1.15, "bid_size": 93.0, "ask": 2.15, "ask_size": 105.0, "iv": 0.4156, "open_interest": 7.0, "volume": 2.0, "delta": 0.2304, "gamma": 0.0242, "vega": 0.093, "theta": -0.1059, "rho": 0.0144, "theo": 1.5856, "change": 0.475, "open": 1.16, "high": 1.3, "low": 1.16, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:40:56", "percent_change": 57.5758, "prev_day_close": 1.55000001192093}, {"option": "UPRO261127P00148000", "bid": 10.0, "bid_size": 16.0, "ask": 12.6, "ask_size": 18.0, "iv": 0.3583, "open_interest": 1.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0241, "vega": 0.0929, "theta": -0.104, "rho": -0.0645, "theo": 11.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T15:46:30", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "UPRO261127C00148500", "bid": 0.85, "bid_size": 31.0, "ask": 1.9, "ask_size": 40.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0236, "vega": 0.0904, "theta": -0.102, "rho": 0.0136, "theo": 1.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-30T15:31:30", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UPRO261127P00148500", "bid": 10.4, "bid_size": 15.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.3503, "open_interest": 2.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0235, "vega": 0.0901, "theta": -0.1001, "rho": -0.0656, "theo": 12.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-10-08T11:48:26", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "UPRO261127C00149000", "bid": 0.3, "bid_size": 15.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0229, "vega": 0.0873, "theta": -0.098, "rho": 0.0131, "theo": 1.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-10-27T10:35:42", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "UPRO261127P00149000", "bid": 10.8, "bid_size": 9.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0228, "vega": 0.0872, "theta": -0.0961, "rho": -0.0667, "theo": 12.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "UPRO261127C00149500", "bid": 0.05, "bid_size": 32.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0222, "vega": 0.0843, "theta": -0.0942, "rho": 0.0124, "theo": 1.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-22T12:20:37", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "UPRO261127P00149500", "bid": 11.2, "bid_size": 16.0, "ask": 13.7, "ask_size": 17.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0222, "vega": 0.0842, "theta": -0.0922, "rho": -0.0678, "theo": 12.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "UPRO261127C00150000", "bid": 0.75, "bid_size": 31.0, "ask": 2.1, "ask_size": 301.0, "iv": 0.4331, "open_interest": 375.0, "volume": 10.0, "delta": 0.1833, "gamma": 0.0215, "vega": 0.0814, "theta": -0.0904, "rho": 0.0117, "theo": 1.1609, "change": 0.325, "open": 0.96, "high": 1.25, "low": 0.96, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:52:33", "percent_change": 35.1351, "prev_day_close": 1.25}, {"option": "UPRO261127P00150000", "bid": 11.5, "bid_size": 44.0, "ask": 14.5, "ask_size": 49.0, "iv": 0.3599, "open_interest": 38.0, "volume": 5.0, "delta": -0.8136, "gamma": 0.0215, "vega": 0.0812, "theta": -0.0883, "rho": -0.0689, "theo": 13.3162, "change": -7.65, "open": 17.33, "high": 17.33, "low": 12.85, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-11-09T15:15:17", "percent_change": -37.3171, "prev_day_close": 12.25}, {"option": "UPRO261127C00151000", "bid": 0.05, "bid_size": 34.0, "ask": 1.85, "ask_size": 37.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0201, "vega": 0.0757, "theta": -0.083, "rho": 0.0105, "theo": 0.9912, "change": 0.0, "open": 0.0, "high": 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": "UPRO261127P00151000", "bid": 12.4, "bid_size": 16.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.2439, "open_interest": 1.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.02, "vega": 0.0754, "theta": -0.0808, "rho": -0.0709, "theo": 14.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-10-20T14:55:54", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "UPRO261127C00152000", "bid": 0.25, "bid_size": 27.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.3669, "open_interest": 1.0, "volume": 1.0, "delta": 0.1438, "gamma": 0.0186, "vega": 0.0696, "theta": -0.0759, "rho": 0.0092, "theo": 0.8467, "change": 0.075, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:24:26", "percent_change": 11.1111, "prev_day_close": 0.899999976158142}, {"option": "UPRO261127P00152000", "bid": 13.2, "bid_size": 17.0, "ask": 15.7, "ask_size": 16.0, "iv": 0.3001, "open_interest": 4.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0185, "vega": 0.0695, "theta": -0.0736, "rho": -0.0728, "theo": 14.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-11-06T12:58:50", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "UPRO261127C00152500", "bid": 0.05, "bid_size": 34.0, "ask": 2.25, "ask_size": 30.0, "iv": 0.4481, "open_interest": 4.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0178, "vega": 0.0668, "theta": -0.0726, "rho": 0.0087, "theo": 0.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-11-02T09:32:15", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "UPRO261127P00152500", "bid": 13.7, "bid_size": 14.0, "ask": 16.1, "ask_size": 18.0, "iv": 0.2956, "open_interest": 2.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0178, "vega": 0.0667, "theta": -0.0702, "rho": -0.0736, "theo": 15.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-10-30T15:37:33", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "UPRO261127C00153000", "bid": 0.3, "bid_size": 15.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.4673, "open_interest": 7.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0171, "vega": 0.0642, "theta": -0.0693, "rho": 0.0081, "theo": 0.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T13:33:28", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UPRO261127P00153000", "bid": 13.6, "bid_size": 6.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.3033, "open_interest": 3.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.017, "vega": 0.0639, "theta": -0.0669, "rho": -0.0745, "theo": 15.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.07, "last_trade_time": "2026-10-20T14:55:54", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "UPRO261127C00154000", "bid": 0.05, "bid_size": 11.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.4441, "open_interest": 7.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0157, "vega": 0.0586, "theta": -0.0631, "rho": 0.0073, "theo": 0.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T10:00:50", "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "UPRO261127P00154000", "bid": 14.7, "bid_size": 6.0, "ask": 18.2, "ask_size": 6.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0156, "vega": 0.0586, "theta": -0.0606, "rho": -0.0761, "theo": 16.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "UPRO261127C00155000", "bid": 0.05, "bid_size": 14.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.3945, "open_interest": 95.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0143, "vega": 0.0536, "theta": -0.0574, "rho": 0.0064, "theo": 0.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T15:35:21", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "UPRO261127P00155000", "bid": 15.5, "bid_size": 8.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0142, "vega": 0.0535, "theta": -0.0548, "rho": -0.0776, "theo": 17.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-11-06T14:57:03", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "UPRO261127C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 48.0, "iv": 0.4198, "open_interest": 8.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.013, "vega": 0.0489, "theta": -0.0522, "rho": 0.0057, "theo": 0.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-21T15:49:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "UPRO261127P00156000", "bid": 16.4, "bid_size": 9.0, "ask": 19.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0129, "vega": 0.0488, "theta": -0.0495, "rho": -0.079, "theo": 18.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "UPRO261127C00157000", "bid": 0.05, "bid_size": 216.0, "ask": 0.95, "ask_size": 292.0, "iv": 0.4206, "open_interest": 206.0, "volume": 2.0, "delta": 0.0766, "gamma": 0.0118, "vega": 0.0445, "theta": -0.0475, "rho": 0.005, "theo": 0.3943, "change": -0.765, "open": 0.25, "high": 0.41, "low": 0.25, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:39:38", "percent_change": -65.1064, "prev_day_close": 0.425000011920929}, {"option": "UPRO261127P00157000", "bid": 17.2, "bid_size": 10.0, "ask": 20.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0117, "vega": 0.0444, "theta": -0.0446, "rho": -0.0803, "theo": 19.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.59, "last_trade_time": "2026-10-28T14:42:21", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "UPRO261127C00157500", "bid": 0.05, "bid_size": 26.0, "ask": 1.9, "ask_size": 139.0, "iv": 0.5117, "open_interest": 45.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0112, "vega": 0.0424, "theta": -0.0453, "rho": 0.0047, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-10-15T10:46:04", "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "UPRO261127P00157500", "bid": 17.8, "bid_size": 9.0, "ask": 20.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0112, "vega": 0.0423, "theta": -0.0423, "rho": -0.0808, "theo": 20.0061, "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": 19.4000005722046}, {"option": "UPRO261127C00158000", "bid": 0.05, "bid_size": 13.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.4303, "open_interest": 29.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0106, "vega": 0.0406, "theta": -0.0432, "rho": 0.0044, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-10-28T14:45:25", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "UPRO261127P00158000", "bid": 18.2, "bid_size": 12.0, "ask": 21.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0106, "vega": 0.0404, "theta": -0.0402, "rho": -0.0814, "theo": 20.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "UPRO261127C00159000", "bid": 0.05, "bid_size": 15.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.4558, "open_interest": 1.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0096, "vega": 0.0368, "theta": -0.0393, "rho": 0.004, "theo": 0.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:40:17", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "UPRO261127P00159000", "bid": 19.3, "bid_size": 5.0, "ask": 22.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0096, "vega": 0.0368, "theta": -0.0362, "rho": -0.0825, "theo": 21.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "UPRO261127C00160000", "bid": 0.1, "bid_size": 5.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.4295, "open_interest": 63.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0087, "vega": 0.0335, "theta": -0.0358, "rho": 0.0035, "theo": 0.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T15:17:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UPRO261127P00160000", "bid": 20.1, "bid_size": 7.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0087, "vega": 0.0334, "theta": -0.0325, "rho": -0.0835, "theo": 22.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-26T11:59:22", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "UPRO261127C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 31.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0078, "vega": 0.0305, "theta": -0.0326, "rho": 0.0031, "theo": 0.2259, "change": 0.0, "open": 0.0, "high": 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": "UPRO261127P00161000", "bid": 21.5, "bid_size": 8.0, "ask": 24.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0078, "vega": 0.0304, "theta": -0.0292, "rho": -0.0845, "theo": 23.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "UPRO261127C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 47.0, "iv": 0.4763, "open_interest": 1.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0071, "vega": 0.0277, "theta": -0.0298, "rho": 0.0028, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-10-28T12:42:53", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "UPRO261127P00162000", "bid": 22.0, "bid_size": 14.0, "ask": 25.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 15.0, "volume": 13.0, "delta": -0.9548, "gamma": 0.0071, "vega": 0.0277, "theta": -0.0262, "rho": -0.0854, "theo": 24.3273, "change": -8.85, "open": 23.3, "high": 23.4, "low": 23.3, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-11-09T14:38:58", "percent_change": -27.4419, "prev_day_close": 23.6499996185303}, {"option": "UPRO261127C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 169.0, "iv": 0.4636, "open_interest": 203.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0067, "vega": 0.0264, "theta": -0.0285, "rho": 0.0026, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.33, "last_trade_time": "2026-10-08T10:20:52", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "UPRO261127P00162500", "bid": 22.5, "bid_size": 10.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0067, "vega": 0.0264, "theta": -0.0249, "rho": -0.0858, "theo": 24.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-10-29T11:45:12", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "UPRO261127C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.5647, "open_interest": 4.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0064, "vega": 0.0252, "theta": -0.0272, "rho": 0.0025, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:54:54", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UPRO261127P00163000", "bid": 23.2, "bid_size": 6.0, "ask": 26.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0064, "vega": 0.0252, "theta": -0.0236, "rho": -0.0862, "theo": 25.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-08T12:17:55", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UPRO261127C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 33.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0058, "vega": 0.0231, "theta": -0.0249, "rho": 0.0022, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "UPRO261127P00164000", "bid": 24.0, "bid_size": 10.0, "ask": 27.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0058, "vega": 0.023, "theta": -0.0211, "rho": -0.087, "theo": 26.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-08T12:04:48", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "UPRO261127C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.4253, "open_interest": 92.0, "volume": 1.0, "delta": 0.0297, "gamma": 0.0052, "vega": 0.0211, "theta": -0.0228, "rho": 0.002, "theo": 0.1371, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:12:33", "percent_change": 50.0, "prev_day_close": 0.125}, {"option": "UPRO261127P00165000", "bid": 25.2, "bid_size": 8.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0052, "vega": 0.021, "theta": -0.0189, "rho": -0.0877, "theo": 27.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "UPRO261127C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 25.0, "iv": 0.5833, "open_interest": 2.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0047, "vega": 0.0192, "theta": -0.021, "rho": 0.0018, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-22T14:54:46", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "UPRO261127P00166000", "bid": 26.1, "bid_size": 8.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0047, "vega": 0.0192, "theta": -0.0169, "rho": -0.0883, "theo": 28.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "UPRO261127C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.6026, "open_interest": 28.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0043, "vega": 0.0176, "theta": -0.0193, "rho": 0.0016, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-20T15:53:17", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "UPRO261127P00167000", "bid": 27.0, "bid_size": 6.0, "ask": 29.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0043, "vega": 0.0176, "theta": -0.0151, "rho": -0.089, "theo": 29.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "UPRO261127C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0041, "vega": 0.0168, "theta": -0.0185, "rho": 0.0015, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 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": "UPRO261127P00167500", "bid": 27.4, "bid_size": 6.0, "ask": 30.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0041, "vega": 0.0168, "theta": -0.0142, "rho": -0.0892, "theo": 29.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "UPRO261127C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.6968, "open_interest": 1.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0039, "vega": 0.0161, "theta": -0.0178, "rho": 0.0014, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-14T09:56:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UPRO261127P00168000", "bid": 27.9, "bid_size": 6.0, "ask": 31.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0039, "vega": 0.0161, "theta": -0.0134, "rho": -0.0895, "theo": 30.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "UPRO261127C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 37.0, "iv": 0.7115, "open_interest": 86.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0035, "vega": 0.0148, "theta": -0.0164, "rho": 0.0013, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-08T12:17:55", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UPRO261127P00169000", "bid": 28.9, "bid_size": 6.0, "ask": 31.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0035, "vega": 0.0148, "theta": -0.0119, "rho": -0.0901, "theo": 31.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "UPRO261127C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 0.5439, "open_interest": 18.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0032, "vega": 0.0136, "theta": -0.0152, "rho": 0.0012, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T15:21:19", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "UPRO261127P00170000", "bid": 30.1, "bid_size": 4.0, "ask": 32.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0032, "vega": 0.0136, "theta": -0.0106, "rho": -0.0905, "theo": 32.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "UPRO261127C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.6987, "open_interest": 1.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0026, "vega": 0.0111, "theta": -0.0125, "rho": 0.0009, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-21T12:52:23", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UPRO261127P00172500", "bid": 32.5, "bid_size": 8.0, "ask": 36.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0026, "vega": 0.0111, "theta": -0.0076, "rho": -0.0915, "theo": 34.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "UPRO261127C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.715, "open_interest": 8.0, "volume": 0.0, "delta": 0.011, "gamma": 0.002, "vega": 0.0091, "theta": -0.0104, "rho": 0.0007, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T14:37:56", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "UPRO261127P00175000", "bid": 35.0, "bid_size": 6.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.002, "vega": 0.0091, "theta": -0.0052, "rho": -0.092, "theo": 37.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4000015258789}, {"option": "UPRO261127C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.8581, "open_interest": 6.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0014, "vega": 0.0063, "theta": -0.0074, "rho": 0.0005, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T14:38:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UPRO261127P00180000", "bid": 40.0, "bid_size": 10.0, "ask": 43.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0014, "vega": 0.0064, "theta": -0.0016, "rho": -0.0919, "theo": 42.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "UPRO261127C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 0.9214, "open_interest": 88.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0009, "vega": 0.0045, "theta": -0.0055, "rho": 0.0003, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:52:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "UPRO261127P00185000", "bid": 44.8, "bid_size": 6.0, "ask": 48.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.001, "vega": 0.0046, "theta": 0.0, "rho": -0.09, "theo": 47.0965, "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": 46.3999996185303}, {"option": "UPRO261127C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.8372, "open_interest": 10.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0041, "rho": 0.0002, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T10:54:55", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UPRO261127P00190000", "bid": 49.8, "bid_size": 10.0, "ask": 53.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0007, "vega": 0.0034, "theta": 0.0, "rho": -0.0856, "theo": 52.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "UPRO261127C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.8898, "open_interest": 11.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0032, "rho": 0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T12:16:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UPRO261127P00195000", "bid": 54.8, "bid_size": 7.0, "ask": 58.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0005, "vega": 0.0026, "theta": 0.0, "rho": -0.0791, "theo": 57.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "UPRO261204C00080000", "bid": 56.3, "bid_size": 1.0, "ask": 60.4, "ask_size": 1.0, "iv": 1.2346, "open_interest": 1.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0014, "vega": 0.017, "theta": -0.0355, "rho": 0.0231, "theo": 58.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.7, "last_trade_time": "2026-11-05T09:42:20", "percent_change": 0.0, "prev_day_close": 59.1500015258789}, {"option": "UPRO261204P00080000", "bid": 0.05, "bid_size": 216.0, "ask": 0.8, "ask_size": 451.0, "iv": 1.146, "open_interest": 406.0, "volume": 5.0, "delta": -0.0222, "gamma": 0.0013, "vega": 0.0191, "theta": -0.041, "rho": -0.0024, "theo": 0.3577, "change": -0.55, "open": 0.35, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:47:49", "percent_change": -64.7059, "prev_day_close": 0.299999997019768}, {"option": "UPRO261204C00085000", "bid": 51.7, "bid_size": 1.0, "ask": 55.5, "ask_size": 5.0, "iv": 1.1826, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0018, "vega": 0.0218, "theta": -0.043, "rho": 0.0268, "theo": 53.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "UPRO261204P00085000", "bid": 0.05, "bid_size": 14.0, "ask": 0.75, "ask_size": 40.0, "iv": 1.0229, "open_interest": 1.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0017, "vega": 0.0238, "theta": -0.0481, "rho": -0.0032, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-26T11:50:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UPRO261204C00090000", "bid": 46.6, "bid_size": 1.0, "ask": 50.6, "ask_size": 1.0, "iv": 1.0772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0024, "vega": 0.0279, "theta": -0.0514, "rho": 0.0314, "theo": 48.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "UPRO261204P00090000", "bid": 0.1, "bid_size": 11.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.9663, "open_interest": 8.0, "volume": 5.0, "delta": -0.0373, "gamma": 0.0023, "vega": 0.0294, "theta": -0.0562, "rho": -0.0041, "theo": 0.569, "change": -0.49, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T10:32:03", "percent_change": -39.2, "prev_day_close": 0.474999994039536}, {"option": "UPRO261204C00095000", "bid": 41.9, "bid_size": 1.0, "ask": 45.8, "ask_size": 1.0, "iv": 1.0113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0031, "vega": 0.035, "theta": -0.061, "rho": 0.035, "theo": 43.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "UPRO261204P00095000", "bid": 0.05, "bid_size": 35.0, "ask": 1.15, "ask_size": 53.0, "iv": 0.8857, "open_interest": 9.0, "volume": 1.0, "delta": -0.0484, "gamma": 0.003, "vega": 0.0363, "theta": -0.0652, "rho": -0.0053, "theo": 0.7192, "change": -0.715, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T13:12:24", "percent_change": -50.1754, "prev_day_close": 0.625}, {"option": "UPRO261204C00100000", "bid": 36.8, "bid_size": 6.0, "ask": 41.0, "ask_size": 5.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.004, "vega": 0.0433, "theta": -0.0715, "rho": 0.0386, "theo": 38.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "UPRO261204P00100000", "bid": 0.2, "bid_size": 146.0, "ask": 1.45, "ask_size": 67.0, "iv": 0.8414, "open_interest": 13.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.004, "vega": 0.0446, "theta": -0.0753, "rho": -0.0069, "theo": 0.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T12:53:09", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "UPRO261204C00105000", "bid": 32.5, "bid_size": 1.0, "ask": 36.3, "ask_size": 2.0, "iv": 0.8764, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0053, "vega": 0.0537, "theta": -0.083, "rho": 0.043, "theo": 33.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "UPRO261204P00105000", "bid": 0.35, "bid_size": 34.0, "ask": 1.65, "ask_size": 53.0, "iv": 0.7737, "open_interest": 22.0, "volume": 15.0, "delta": -0.0816, "gamma": 0.0052, "vega": 0.0546, "theta": -0.0862, "rho": -0.0089, "theo": 1.1595, "change": -1.345, "open": 1.15, "high": 1.23, "low": 1.15, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T12:12:49", "percent_change": -52.233, "prev_day_close": 1.04999998211861}, {"option": "UPRO261204C00110000", "bid": 27.8, "bid_size": 5.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.8052, "open_interest": 199.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0069, "vega": 0.0658, "theta": -0.0954, "rho": 0.0469, "theo": 29.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.32, "last_trade_time": "2026-11-02T10:52:17", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "UPRO261204P00110000", "bid": 0.8, "bid_size": 250.0, "ask": 2.05, "ask_size": 252.0, "iv": 0.7399, "open_interest": 71.0, "volume": 20.0, "delta": -0.1063, "gamma": 0.0068, "vega": 0.0663, "theta": -0.098, "rho": -0.0117, "theo": 1.4826, "change": -1.425, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:53:47", "percent_change": -48.7179, "prev_day_close": 1.52499997615814}, {"option": "UPRO261204C00115000", "bid": 23.0, "bid_size": 1.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0089, "vega": 0.0794, "theta": -0.108, "rho": 0.0482, "theo": 24.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.36, "last_trade_time": "2026-11-05T13:10:09", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "UPRO261204P00115000", "bid": 0.85, "bid_size": 180.0, "ask": 2.4, "ask_size": 52.0, "iv": 0.6582, "open_interest": 47.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0088, "vega": 0.0801, "theta": -0.1101, "rho": -0.0152, "theo": 1.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T09:53:32", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "UPRO261204C00117000", "bid": 21.4, "bid_size": 6.0, "ask": 25.3, "ask_size": 2.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0098, "vega": 0.0857, "theta": -0.113, "rho": 0.0498, "theo": 22.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "UPRO261204P00117000", "bid": 1.5, "bid_size": 31.0, "ask": 3.2, "ask_size": 62.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.0097, "vega": 0.086, "theta": -0.1149, "rho": -0.017, "theo": 2.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "UPRO261204C00118000", "bid": 20.5, "bid_size": 1.0, "ask": 24.4, "ask_size": 5.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0104, "vega": 0.0887, "theta": -0.1155, "rho": 0.0496, "theo": 22.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "UPRO261204P00118000", "bid": 1.15, "bid_size": 37.0, "ask": 4.2, "ask_size": 61.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0102, "vega": 0.0892, "theta": -0.1172, "rho": -0.0179, "theo": 2.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "UPRO261204C00119000", "bid": 20.4, "bid_size": 1.0, "ask": 23.4, "ask_size": 1.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0109, "vega": 0.0917, "theta": -0.1179, "rho": 0.0491, "theo": 21.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "UPRO261204P00119000", "bid": 1.1, "bid_size": 53.0, "ask": 4.3, "ask_size": 69.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0108, "vega": 0.0923, "theta": -0.1196, "rho": -0.019, "theo": 2.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "UPRO261204C00120000", "bid": 19.0, "bid_size": 5.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.6874, "open_interest": 5.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0114, "vega": 0.0948, "theta": -0.1203, "rho": 0.0491, "theo": 20.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UPRO261204P00120000", "bid": 1.45, "bid_size": 242.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.5937, "open_interest": 28.0, "volume": 3.0, "delta": -0.182, "gamma": 0.0113, "vega": 0.0955, "theta": -0.1218, "rho": -0.02, "theo": 2.473, "change": -1.8, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T12:42:34", "percent_change": -36.7347, "prev_day_close": 2.19999998807907}, {"option": "UPRO261204C00121000", "bid": 17.9, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.012, "vega": 0.0985, "theta": -0.1226, "rho": 0.051, "theo": 19.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "UPRO261204P00121000", "bid": 1.95, "bid_size": 17.0, "ask": 4.6, "ask_size": 41.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0119, "vega": 0.0987, "theta": -0.124, "rho": -0.0211, "theo": 2.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "UPRO261204C00122000", "bid": 16.8, "bid_size": 5.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0126, "vega": 0.1018, "theta": -0.1249, "rho": 0.051, "theo": 18.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "UPRO261204P00122000", "bid": 1.5, "bid_size": 36.0, "ask": 4.7, "ask_size": 41.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.0125, "vega": 0.102, "theta": -0.1262, "rho": -0.0223, "theo": 2.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "UPRO261204C00123000", "bid": 16.0, "bid_size": 5.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0132, "vega": 0.1051, "theta": -0.127, "rho": 0.0504, "theo": 17.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "UPRO261204P00123000", "bid": 2.25, "bid_size": 30.0, "ask": 4.8, "ask_size": 42.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0131, "vega": 0.1054, "theta": -0.1282, "rho": -0.0236, "theo": 2.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "UPRO261204C00124000", "bid": 15.3, "bid_size": 6.0, "ask": 19.1, "ask_size": 5.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.0139, "vega": 0.1083, "theta": -0.129, "rho": 0.0497, "theo": 16.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "UPRO261204P00124000", "bid": 1.95, "bid_size": 34.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0138, "vega": 0.1087, "theta": -0.1301, "rho": -0.0249, "theo": 3.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "UPRO261204C00125000", "bid": 14.8, "bid_size": 5.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.6328, "open_interest": 182.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0146, "vega": 0.1117, "theta": -0.131, "rho": 0.0501, "theo": 16.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T13:31:53", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "UPRO261204P00125000", "bid": 2.0, "bid_size": 190.0, "ask": 4.3, "ask_size": 200.0, "iv": 0.5835, "open_interest": 15.0, "volume": 5.0, "delta": -0.2389, "gamma": 0.0144, "vega": 0.112, "theta": -0.1319, "rho": -0.0263, "theo": 3.2345, "change": -2.63, "open": 3.62, "high": 3.62, "low": 3.62, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T11:32:23", "percent_change": -42.08, "prev_day_close": 2.89999997615814}, {"option": "UPRO261204C00126000", "bid": 13.4, "bid_size": 6.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0152, "vega": 0.1152, "theta": -0.1328, "rho": 0.0509, "theo": 15.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "UPRO261204P00126000", "bid": 1.45, "bid_size": 44.0, "ask": 5.2, "ask_size": 39.0, "iv": 0.5731, "open_interest": 2.0, "volume": 2.0, "delta": -0.2522, "gamma": 0.0151, "vega": 0.1153, "theta": -0.1336, "rho": -0.0278, "theo": 3.4169, "change": 4.55, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T09:45:14", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "UPRO261204C00127000", "bid": 12.6, "bid_size": 6.0, "ask": 16.8, "ask_size": 5.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0159, "vega": 0.1185, "theta": -0.1344, "rho": 0.0502, "theo": 14.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "UPRO261204P00127000", "bid": 1.7, "bid_size": 55.0, "ask": 5.2, "ask_size": 37.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0158, "vega": 0.1186, "theta": -0.1351, "rho": -0.0293, "theo": 3.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "UPRO261204C00128000", "bid": 12.2, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0166, "vega": 0.1216, "theta": -0.1358, "rho": 0.0492, "theo": 13.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "UPRO261204P00128000", "bid": 3.0, "bid_size": 40.0, "ask": 5.1, "ask_size": 39.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0165, "vega": 0.1218, "theta": -0.1364, "rho": -0.031, "theo": 3.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "UPRO261204C00129000", "bid": 11.8, "bid_size": 23.0, "ask": 14.5, "ask_size": 18.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.701, "gamma": 0.0174, "vega": 0.1246, "theta": -0.1371, "rho": 0.0486, "theo": 12.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "UPRO261204P00129000", "bid": 3.0, "bid_size": 50.0, "ask": 5.8, "ask_size": 68.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0173, "vega": 0.1249, "theta": -0.1376, "rho": -0.0327, "theo": 4.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "UPRO261204C00130000", "bid": 11.0, "bid_size": 150.0, "ask": 13.6, "ask_size": 102.0, "iv": 0.5557, "open_interest": 103.0, "volume": 20.0, "delta": 0.6844, "gamma": 0.0181, "vega": 0.1278, "theta": -0.1381, "rho": 0.0492, "theo": 12.124, "change": 2.7, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T11:36:19", "percent_change": 32.5301, "prev_day_close": 12.3000001907349}, {"option": "UPRO261204P00130000", "bid": 3.4, "bid_size": 157.0, "ask": 5.5, "ask_size": 251.0, "iv": 0.5558, "open_interest": 100.0, "volume": 1.0, "delta": -0.3134, "gamma": 0.018, "vega": 0.1279, "theta": -0.1384, "rho": -0.0345, "theo": 4.273, "change": -4.01, "open": 3.89, "high": 3.89, "low": 3.89, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-11-09T15:26:39", "percent_change": -50.7595, "prev_day_close": 4.09999990463257}, {"option": "UPRO261204C00131000", "bid": 10.7, "bid_size": 36.0, "ask": 12.7, "ask_size": 37.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0188, "vega": 0.1307, "theta": -0.1388, "rho": 0.0483, "theo": 11.3762, "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": 11.6999998092651}, {"option": "UPRO261204P00131000", "bid": 2.75, "bid_size": 68.0, "ask": 6.2, "ask_size": 75.0, "iv": 0.5287, "open_interest": 3.0, "volume": 3.0, "delta": -0.3308, "gamma": 0.0187, "vega": 0.1308, "theta": -0.1391, "rho": -0.0365, "theo": 4.5233, "change": 6.55, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T09:42:50", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "UPRO261204C00132000", "bid": 9.5, "bid_size": 43.0, "ask": 12.2, "ask_size": 39.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.0196, "vega": 0.1334, "theta": -0.1393, "rho": 0.047, "theo": 10.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "UPRO261204P00132000", "bid": 3.0, "bid_size": 82.0, "ask": 6.4, "ask_size": 92.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.349, "gamma": 0.0194, "vega": 0.1335, "theta": -0.1394, "rho": -0.0385, "theo": 4.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "UPRO261204C00133000", "bid": 8.7, "bid_size": 33.0, "ask": 11.3, "ask_size": 29.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.6295, "gamma": 0.0203, "vega": 0.1359, "theta": -0.1395, "rho": 0.0466, "theo": 9.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UPRO261204P00133000", "bid": 4.0, "bid_size": 49.0, "ask": 6.2, "ask_size": 78.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3681, "gamma": 0.0202, "vega": 0.1359, "theta": -0.1395, "rho": -0.0406, "theo": 5.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UPRO261204C00134000", "bid": 8.1, "bid_size": 41.0, "ask": 10.9, "ask_size": 42.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.6094, "gamma": 0.021, "vega": 0.1381, "theta": -0.1393, "rho": 0.046, "theo": 9.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "UPRO261204P00134000", "bid": 4.1, "bid_size": 9.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.4697, "open_interest": 1.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0209, "vega": 0.1381, "theta": -0.1392, "rho": -0.0428, "theo": 5.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.63, "last_trade_time": "2026-11-05T10:58:46", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UPRO261204C00135000", "bid": 8.1, "bid_size": 51.0, "ask": 9.9, "ask_size": 85.0, "iv": 0.5266, "open_interest": 1.0, "volume": 1.0, "delta": 0.5885, "gamma": 0.0216, "vega": 0.14, "theta": -0.1388, "rho": 0.0445, "theo": 8.5628, "change": 2.84, "open": 8.49, "high": 8.49, "low": 8.49, "tick": "up", "last_trade_price": 8.49, "last_trade_time": "2026-11-09T13:04:02", "percent_change": 50.2655, "prev_day_close": 8.90000009536743}, {"option": "UPRO261204P00135000", "bid": 3.5, "bid_size": 11.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.4701, "open_interest": 7.0, "volume": 3.0, "delta": -0.4089, "gamma": 0.0216, "vega": 0.14, "theta": -0.1386, "rho": -0.0452, "theo": 5.7031, "change": -3.95, "open": 6.55, "high": 6.55, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:48:06", "percent_change": -39.6985, "prev_day_close": 5.04999995231628}, {"option": "UPRO261204C00136000", "bid": 6.6, "bid_size": 45.0, "ask": 10.0, "ask_size": 63.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.5667, "gamma": 0.0223, "vega": 0.1415, "theta": -0.1379, "rho": 0.0432, "theo": 7.9103, "change": 0.0, "open": 0.0, "high": 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": "UPRO261204P00136000", "bid": 4.7, "bid_size": 9.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.4936, "open_interest": 1.0, "volume": 1.0, "delta": -0.4307, "gamma": 0.0222, "vega": 0.1415, "theta": -0.1376, "rho": -0.0476, "theo": 6.0491, "change": -5.65, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T15:34:50", "percent_change": -50.9009, "prev_day_close": 5.5}, {"option": "UPRO261204C00137000", "bid": 6.2, "bid_size": 51.0, "ask": 8.6, "ask_size": 48.0, "iv": 0.4861, "open_interest": 0.0, "volume": 2.0, "delta": 0.544, "gamma": 0.0229, "vega": 0.1427, "theta": -0.1366, "rho": 0.0424, "theo": 7.2809, "change": 2.3, "open": 5.8, "high": 6.9, "low": 5.8, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T11:18:33", "percent_change": 50.0, "prev_day_close": 7.19999980926514}, {"option": "UPRO261204P00137000", "bid": 5.1, "bid_size": 5.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.4415, "open_interest": 10.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.0228, "vega": 0.1427, "theta": -0.1362, "rho": -0.0501, "theo": 6.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T12:36:39", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "UPRO261204C00138000", "bid": 5.3, "bid_size": 36.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.45, "open_interest": 4.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.0234, "vega": 0.1434, "theta": -0.1349, "rho": 0.0409, "theo": 6.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-11-05T14:17:08", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "UPRO261204P00138000", "bid": 5.4, "bid_size": 9.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.4336, "open_interest": 103.0, "volume": 4.0, "delta": -0.4766, "gamma": 0.0233, "vega": 0.1434, "theta": -0.1344, "rho": -0.0528, "theo": 6.8111, "change": -5.49, "open": 6.31, "high": 6.31, "low": 6.31, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-11-09T15:32:26", "percent_change": -46.5254, "prev_day_close": 6.39999985694885}, {"option": "UPRO261204C00139000", "bid": 5.1, "bid_size": 97.0, "ask": 7.0, "ask_size": 49.0, "iv": 0.4577, "open_interest": 74.0, "volume": 4.0, "delta": 0.4964, "gamma": 0.0238, "vega": 0.1437, "theta": -0.1328, "rho": 0.0389, "theo": 6.0974, "change": 2.14, "open": 5.89, "high": 5.89, "low": 5.89, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 57.0667, "prev_day_close": 6.29999995231628}, {"option": "UPRO261204P00139000", "bid": 5.9, "bid_size": 9.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.4589, "open_interest": 79.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0238, "vega": 0.1436, "theta": -0.1321, "rho": -0.0555, "theo": 7.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-11-06T13:23:27", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "UPRO261204C00140000", "bid": 4.7, "bid_size": 170.0, "ask": 6.7, "ask_size": 104.0, "iv": 0.4638, "open_interest": 92.0, "volume": 3.0, "delta": 0.4716, "gamma": 0.0242, "vega": 0.1433, "theta": -0.1301, "rho": 0.0378, "theo": 5.5455, "change": 1.69, "open": 4.8, "high": 5.4, "low": 4.8, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-11-09T11:17:14", "percent_change": 49.7059, "prev_day_close": 5.59999990463257}, {"option": "UPRO261204P00140000", "bid": 5.3, "bid_size": 7.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.4092, "open_interest": 9.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0241, "vega": 0.1432, "theta": -0.1294, "rho": -0.0582, "theo": 7.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T10:17:40", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "UPRO261204C00141000", "bid": 4.4, "bid_size": 120.0, "ask": 7.1, "ask_size": 219.0, "iv": 0.4962, "open_interest": 188.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0245, "vega": 0.1424, "theta": -0.1271, "rho": 0.0361, "theo": 5.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-06T12:10:59", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "UPRO261204P00141000", "bid": 6.5, "bid_size": 9.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.41, "open_interest": 112.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.0244, "vega": 0.1423, "theta": -0.1262, "rho": -0.0611, "theo": 8.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-05T13:59:27", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "UPRO261204C00142000", "bid": 4.0, "bid_size": 79.0, "ask": 5.6, "ask_size": 161.0, "iv": 0.457, "open_interest": 90.0, "volume": 2.0, "delta": 0.4205, "gamma": 0.0246, "vega": 0.141, "theta": -0.1236, "rho": 0.0341, "theo": 4.5285, "change": 1.95, "open": 4.0, "high": 4.6, "low": 4.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T12:33:43", "percent_change": 73.5849, "prev_day_close": 4.75}, {"option": "UPRO261204P00142000", "bid": 6.9, "bid_size": 9.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.4125, "open_interest": 18.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0245, "vega": 0.1408, "theta": -0.1226, "rho": -0.064, "theo": 8.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T14:13:37", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "UPRO261204C00143000", "bid": 2.3, "bid_size": 202.0, "ask": 4.9, "ask_size": 98.0, "iv": 0.3969, "open_interest": 185.0, "volume": 0.0, "delta": 0.3945, "gamma": 0.0246, "vega": 0.1388, "theta": -0.1197, "rho": 0.0326, "theo": 4.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T12:10:59", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UPRO261204P00143000", "bid": 7.7, "bid_size": 10.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.4278, "open_interest": 3.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0245, "vega": 0.1387, "theta": -0.1185, "rho": -0.0669, "theo": 9.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-10-29T13:26:56", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "UPRO261204C00144000", "bid": 2.25, "bid_size": 2.0, "ask": 4.2, "ask_size": 57.0, "iv": 0.4434, "open_interest": 86.0, "volume": 4.0, "delta": 0.3685, "gamma": 0.0245, "vega": 0.136, "theta": -0.1154, "rho": 0.0305, "theo": 3.6337, "change": 0.835, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 32.4272, "prev_day_close": 3.89999985694885}, {"option": "UPRO261204P00144000", "bid": 8.0, "bid_size": 9.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.0244, "vega": 0.1359, "theta": -0.1141, "rho": -0.0699, "theo": 9.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-10-29T10:40:39", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "UPRO261204C00145000", "bid": 2.75, "bid_size": 37.0, "ask": 4.9, "ask_size": 120.0, "iv": 0.4618, "open_interest": 4.0, "volume": 1.0, "delta": 0.3425, "gamma": 0.0242, "vega": 0.1326, "theta": -0.1107, "rho": 0.0288, "theo": 3.2335, "change": 0.905, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 43.6145, "prev_day_close": 3.54999995231628}, {"option": "UPRO261204P00145000", "bid": 8.6, "bid_size": 6.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.3556, "open_interest": 9.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.0242, "vega": 0.1325, "theta": -0.1093, "rho": -0.0728, "theo": 10.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T15:06:00", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "UPRO261204C00146000", "bid": 1.8, "bid_size": 142.0, "ask": 4.0, "ask_size": 66.0, "iv": 0.4142, "open_interest": 7.0, "volume": 0.0, "delta": 0.3169, "gamma": 0.0238, "vega": 0.1286, "theta": -0.1057, "rho": 0.0269, "theo": 2.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T11:44:28", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "UPRO261204P00146000", "bid": 9.1, "bid_size": 10.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.3733, "open_interest": 1.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.0238, "vega": 0.1285, "theta": -0.1042, "rho": -0.0756, "theo": 10.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-30T14:53:04", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UPRO261204C00147000", "bid": 2.15, "bid_size": 47.0, "ask": 4.4, "ask_size": 221.0, "iv": 0.465, "open_interest": 10.0, "volume": 1.0, "delta": 0.2918, "gamma": 0.0233, "vega": 0.1241, "theta": -0.1004, "rho": 0.0246, "theo": 2.5295, "change": 0.475, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:15:45", "percent_change": 29.2308, "prev_day_close": 2.625}, {"option": "UPRO261204P00147000", "bid": 9.8, "bid_size": 2.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0232, "vega": 0.1239, "theta": -0.0988, "rho": -0.0785, "theo": 11.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "UPRO261204C00147500", "bid": 1.55, "bid_size": 58.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.023, "vega": 0.1216, "theta": -0.0977, "rho": 0.024, "theo": 2.373, "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": 2.25}, {"option": "UPRO261204P00147500", "bid": 9.8, "bid_size": 2.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.3624, "open_interest": 1.0, "volume": 0.0, "delta": -0.7169, "gamma": 0.0229, "vega": 0.1215, "theta": -0.096, "rho": -0.0799, "theo": 11.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-10-22T09:51:14", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "UPRO261204C00148000", "bid": 1.45, "bid_size": 17.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.4053, "open_interest": 2.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.0226, "vega": 0.119, "theta": -0.095, "rho": 0.023, "theo": 2.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-10-27T09:32:05", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "UPRO261204P00148000", "bid": 10.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0225, "vega": 0.1189, "theta": -0.0932, "rho": -0.0812, "theo": 12.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UPRO261204C00148500", "bid": 0.9, "bid_size": 22.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.2557, "gamma": 0.0222, "vega": 0.1163, "theta": -0.0922, "rho": 0.022, "theo": 2.0836, "change": 0.0, "open": 0.0, "high": 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": "UPRO261204P00148500", "bid": 10.4, "bid_size": 1.0, "ask": 13.9, "ask_size": 3.0, "iv": 0.35, "open_interest": 80.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0222, "vega": 0.1162, "theta": -0.0904, "rho": -0.0825, "theo": 12.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T10:31:32", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "UPRO261204C00149000", "bid": 1.0, "bid_size": 19.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0218, "vega": 0.1135, "theta": -0.0895, "rho": 0.021, "theo": 1.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-27T10:35:42", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "UPRO261204P00149000", "bid": 10.8, "bid_size": 1.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.3685, "open_interest": 18.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0217, "vega": 0.1134, "theta": -0.0876, "rho": -0.0838, "theo": 13.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T12:26:48", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "UPRO261204C00149500", "bid": 1.15, "bid_size": 40.0, "ask": 3.9, "ask_size": 52.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0213, "vega": 0.1107, "theta": -0.0867, "rho": 0.0199, "theo": 1.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-29T10:19:02", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "UPRO261204P00149500", "bid": 11.4, "bid_size": 1.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.3586, "open_interest": 58.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0213, "vega": 0.1106, "theta": -0.0847, "rho": -0.0851, "theo": 13.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-11-02T12:26:48", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "UPRO261204C00150000", "bid": 1.2, "bid_size": 190.0, "ask": 2.65, "ask_size": 321.0, "iv": 0.4128, "open_interest": 194.0, "volume": 4.0, "delta": 0.2219, "gamma": 0.0209, "vega": 0.1078, "theta": -0.0839, "rho": 0.0194, "theo": 1.7046, "change": 0.155, "open": 1.5, "high": 2.0, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T15:53:20", "percent_change": 13.7778, "prev_day_close": 1.97500002384186}, {"option": "UPRO261204P00150000", "bid": 11.8, "bid_size": 1.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.3724, "open_interest": 77.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0208, "vega": 0.1077, "theta": -0.0818, "rho": -0.0863, "theo": 13.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T12:26:48", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "UPRO261204C00151000", "bid": 0.55, "bid_size": 117.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.3675, "open_interest": 2.0, "volume": 2.0, "delta": 0.2009, "gamma": 0.0199, "vega": 0.1017, "theta": -0.0783, "rho": 0.0176, "theo": 1.4867, "change": 0.025, "open": 1.46, "high": 1.5, "low": 1.46, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:51:48", "percent_change": 1.69491, "prev_day_close": 1.72499996423721}, {"option": "UPRO261204P00151000", "bid": 12.4, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.3485, "open_interest": 2.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0198, "vega": 0.1017, "theta": -0.0762, "rho": -0.0886, "theo": 14.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-10-29T11:48:56", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "UPRO261204C00152000", "bid": 0.6, "bid_size": 42.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.4509, "open_interest": 14.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0188, "vega": 0.0957, "theta": -0.0728, "rho": 0.0157, "theo": 1.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-05T11:28:04", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "UPRO261204P00152000", "bid": 13.3, "bid_size": 1.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.3164, "open_interest": 4.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0188, "vega": 0.0955, "theta": -0.0706, "rho": -0.0907, "theo": 15.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.17, "last_trade_time": "2026-11-06T15:12:12", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "UPRO261204C00152500", "bid": 0.55, "bid_size": 51.0, "ask": 2.2, "ask_size": 37.0, "iv": 0.4027, "open_interest": 1.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0182, "vega": 0.0926, "theta": -0.0702, "rho": 0.0152, "theo": 1.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-23T09:52:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UPRO261204P00152500", "bid": 13.6, "bid_size": 1.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.2952, "open_interest": 2.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0182, "vega": 0.0925, "theta": -0.0678, "rho": -0.0917, "theo": 15.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.53, "last_trade_time": "2026-11-06T13:35:38", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "UPRO261204C00153000", "bid": 0.85, "bid_size": 106.0, "ask": 1.45, "ask_size": 28.0, "iv": 0.3864, "open_interest": 14.0, "volume": 1.0, "delta": 0.163, "gamma": 0.0177, "vega": 0.0895, "theta": -0.0675, "rho": 0.0144, "theo": 1.1256, "change": 0.375, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:51:03", "percent_change": 45.4545, "prev_day_close": 1.125}, {"option": "UPRO261204P00153000", "bid": 14.2, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0176, "vega": 0.0895, "theta": -0.0651, "rho": -0.0925, "theo": 16.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "UPRO261204C00154000", "bid": 0.15, "bid_size": 64.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.4349, "open_interest": 2.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0165, "vega": 0.0834, "theta": -0.0624, "rho": 0.0129, "theo": 0.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T12:22:39", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "UPRO261204P00154000", "bid": 14.9, "bid_size": 1.0, "ask": 18.6, "ask_size": 5.0, "iv": 0.3244, "open_interest": 2.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0165, "vega": 0.0833, "theta": -0.0599, "rho": -0.0943, "theo": 17.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2026-10-27T10:31:54", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "UPRO261204C00155000", "bid": 0.05, "bid_size": 11.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.3961, "open_interest": 9.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0154, "vega": 0.0775, "theta": -0.0576, "rho": 0.0117, "theo": 0.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T12:41:50", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "UPRO261204P00155000", "bid": 15.9, "bid_size": 1.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.3036, "open_interest": 3.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0154, "vega": 0.0774, "theta": -0.0549, "rho": -0.0957, "theo": 17.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.79, "last_trade_time": "2026-11-06T15:04:54", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "UPRO261204C00156000", "bid": 0.05, "bid_size": 12.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.4637, "open_interest": 4.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0143, "vega": 0.0717, "theta": -0.053, "rho": 0.0105, "theo": 0.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.67, "last_trade_time": "2026-10-23T15:35:27", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UPRO261204P00156000", "bid": 16.7, "bid_size": 1.0, "ask": 20.8, "ask_size": 2.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0143, "vega": 0.0718, "theta": -0.0502, "rho": -0.0968, "theo": 18.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "UPRO261204C00157000", "bid": 0.05, "bid_size": 9.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.4016, "open_interest": 1.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0132, "vega": 0.0662, "theta": -0.0487, "rho": 0.0093, "theo": 0.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-22T14:54:09", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UPRO261204P00157000", "bid": 17.6, "bid_size": 1.0, "ask": 21.7, "ask_size": 3.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0132, "vega": 0.0662, "theta": -0.0458, "rho": -0.0979, "theo": 19.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "UPRO261204C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.4693, "open_interest": 1.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0126, "vega": 0.0637, "theta": -0.0467, "rho": 0.0088, "theo": 0.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-10-29T13:26:56", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "UPRO261204P00157500", "bid": 18.0, "bid_size": 2.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0127, "vega": 0.0636, "theta": -0.0437, "rho": -0.0982, "theo": 20.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "UPRO261204C00158000", "bid": 0.05, "bid_size": 35.0, "ask": 1.45, "ask_size": 91.0, "iv": 0.4081, "open_interest": 80.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0121, "vega": 0.061, "theta": -0.0447, "rho": 0.0084, "theo": 0.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T13:51:17", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "UPRO261204P00158000", "bid": 18.5, "bid_size": 1.0, "ask": 22.6, "ask_size": 6.0, "iv": 0.3527, "open_interest": 5.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0121, "vega": 0.0611, "theta": -0.0417, "rho": -0.0985, "theo": 20.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.71, "last_trade_time": "2026-10-28T10:05:34", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "UPRO261204C00159000", "bid": 0.25, "bid_size": 126.0, "ask": 1.15, "ask_size": 319.0, "iv": 0.4139, "open_interest": 346.0, "volume": 2.0, "delta": 0.0834, "gamma": 0.0111, "vega": 0.0562, "theta": -0.041, "rho": 0.0075, "theo": 0.4898, "change": -0.01, "open": 0.35, "high": 0.49, "low": 0.35, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T12:33:16", "percent_change": -2.0, "prev_day_close": 0.650000005960464}, {"option": "UPRO261204P00159000", "bid": 19.4, "bid_size": 9.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.2242, "open_interest": 109.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0112, "vega": 0.0562, "theta": -0.0379, "rho": -0.0989, "theo": 21.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-10-29T13:26:56", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "UPRO261204C00160000", "bid": 0.05, "bid_size": 27.0, "ask": 2.25, "ask_size": 121.0, "iv": 0.49, "open_interest": 3.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0102, "vega": 0.0516, "theta": -0.0376, "rho": 0.0066, "theo": 0.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T12:53:09", "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "UPRO261204P00160000", "bid": 20.3, "bid_size": 2.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.3162, "open_interest": 23.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0102, "vega": 0.0516, "theta": -0.0343, "rho": -0.0992, "theo": 22.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.48, "last_trade_time": "2026-11-06T12:39:51", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "UPRO261204C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 29.0, "iv": 0.4358, "open_interest": 114.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0093, "vega": 0.0474, "theta": -0.0345, "rho": 0.006, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-10-28T09:54:04", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "UPRO261204P00161000", "bid": 21.3, "bid_size": 1.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0094, "vega": 0.0475, "theta": -0.0311, "rho": -0.0991, "theo": 23.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.17, "last_trade_time": "2026-10-29T12:12:26", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "UPRO261204C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.4267, "open_interest": 17.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0085, "vega": 0.0435, "theta": -0.0317, "rho": 0.0054, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-29T11:39:43", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "UPRO261204P00162000", "bid": 22.2, "bid_size": 2.0, "ask": 26.4, "ask_size": 3.0, "iv": 0.3549, "open_interest": 25.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0086, "vega": 0.0436, "theta": -0.0281, "rho": -0.0987, "theo": 24.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-29T11:42:49", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "UPRO261204C00162500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0081, "vega": 0.0416, "theta": -0.0303, "rho": 0.0051, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "UPRO261204P00162500", "bid": 22.8, "bid_size": 1.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.267, "open_interest": 29.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0082, "vega": 0.0418, "theta": -0.0267, "rho": -0.0985, "theo": 24.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.87, "last_trade_time": "2026-10-29T11:45:32", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "UPRO261204C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 26.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0078, "vega": 0.0399, "theta": -0.029, "rho": 0.0048, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UPRO261204P00163000", "bid": 23.3, "bid_size": 1.0, "ask": 27.3, "ask_size": 2.0, "iv": 0.3323, "open_interest": 114.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0078, "vega": 0.04, "theta": -0.0254, "rho": -0.0982, "theo": 25.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.51, "last_trade_time": "2026-10-29T11:42:41", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "UPRO261204C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.4411, "open_interest": 1.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0071, "vega": 0.0366, "theta": -0.0267, "rho": 0.0044, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-10-28T11:57:35", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "UPRO261204P00164000", "bid": 24.1, "bid_size": 1.0, "ask": 28.3, "ask_size": 2.0, "iv": 0.2844, "open_interest": 35.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0072, "vega": 0.0367, "theta": -0.0229, "rho": -0.0974, "theo": 26.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.28, "last_trade_time": "2026-10-29T11:42:28", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "UPRO261204C00165000", "bid": 0.05, "bid_size": 1.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.4424, "open_interest": 301.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0065, "vega": 0.0336, "theta": -0.0245, "rho": 0.0039, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:28:35", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "UPRO261204P00165000", "bid": 25.2, "bid_size": 1.0, "ask": 29.2, "ask_size": 2.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0065, "vega": 0.0338, "theta": -0.0206, "rho": -0.0964, "theo": 27.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "UPRO261204C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.4426, "open_interest": 2.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0059, "vega": 0.0308, "theta": -0.0226, "rho": 0.0035, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-10-28T11:11:39", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "UPRO261204P00166000", "bid": 26.2, "bid_size": 1.0, "ask": 30.2, "ask_size": 2.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.006, "vega": 0.031, "theta": -0.0185, "rho": -0.0952, "theo": 28.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UPRO261204C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.5136, "open_interest": 1.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0054, "vega": 0.0283, "theta": -0.0208, "rho": 0.0031, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-22T09:51:14", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "UPRO261204P00167000", "bid": 27.0, "bid_size": 2.0, "ask": 31.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0055, "vega": 0.0285, "theta": -0.0166, "rho": -0.0938, "theo": 29.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-10-29T11:42:07", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "UPRO261204C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 26.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0052, "vega": 0.0272, "theta": -0.0199, "rho": 0.003, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UPRO261204P00167500", "bid": 27.5, "bid_size": 2.0, "ask": 31.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0052, "vega": 0.0273, "theta": -0.0157, "rho": -0.0931, "theo": 29.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "UPRO261204C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0049, "vega": 0.026, "theta": -0.0191, "rho": 0.0029, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "UPRO261204P00168000", "bid": 28.1, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.005, "vega": 0.0262, "theta": -0.0149, "rho": -0.0924, "theo": 30.2154, "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": 29.3499994277954}, {"option": "UPRO261204C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 93.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0045, "vega": 0.0239, "theta": -0.0177, "rho": 0.0026, "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": 1.10000004805624}, {"option": "UPRO261204P00169000", "bid": 29.1, "bid_size": 1.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0046, "vega": 0.0242, "theta": -0.0133, "rho": -0.0906, "theo": 31.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "UPRO261204C00170000", "bid": 0.05, "bid_size": 45.0, "ask": 0.35, "ask_size": 110.0, "iv": 0.4274, "open_interest": 14.0, "volume": 5.0, "delta": 0.0255, "gamma": 0.0041, "vega": 0.022, "theta": -0.0163, "rho": 0.0023, "theo": 0.1291, "change": 0.375, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:32:12", "percent_change": 300.0, "prev_day_close": 0.200000006705523}, {"option": "UPRO261204P00170000", "bid": 30.1, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0042, "vega": 0.0223, "theta": -0.0118, "rho": -0.0887, "theo": 32.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "UPRO261204C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 45.0, "iv": 0.4848, "open_interest": 6.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0033, "vega": 0.018, "theta": -0.0134, "rho": 0.0018, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:13:00", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "UPRO261204P00172500", "bid": 32.4, "bid_size": 5.0, "ask": 36.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0034, "vega": 0.0182, "theta": -0.0087, "rho": -0.0836, "theo": 34.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6500005722046}, {"option": "UPRO261204C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.5789, "open_interest": 1.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0026, "vega": 0.0148, "theta": -0.0112, "rho": 0.0014, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T14:31:37", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "UPRO261204P00175000", "bid": 35.0, "bid_size": 1.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0028, "vega": 0.015, "theta": -0.0061, "rho": -0.0782, "theo": 37.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "UPRO261204C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 31.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0018, "vega": 0.0102, "theta": -0.0079, "rho": 0.0009, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UPRO261204P00180000", "bid": 40.0, "bid_size": 1.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0019, "vega": 0.0103, "theta": -0.0023, "rho": -0.0659, "theo": 42.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "UPRO261204C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0012, "vega": 0.0072, "theta": -0.0057, "rho": 0.0006, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "UPRO261204P00185000", "bid": 44.8, "bid_size": 2.0, "ask": 48.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0014, "vega": 0.0071, "theta": 0.0, "rho": -0.053, "theo": 47.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "UPRO261204C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0043, "rho": 0.0004, "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": 0.474999994039536}, {"option": "UPRO261204P00190000", "bid": 49.9, "bid_size": 1.0, "ask": 53.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0011, "vega": 0.0048, "theta": 0.0, "rho": -0.0403, "theo": 52.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "UPRO261204C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.8791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0006, "vega": 0.0039, "theta": -0.0032, "rho": 0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UPRO261204P00195000", "bid": 54.9, "bid_size": 1.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0009, "vega": 0.003, "theta": 0.0, "rho": -0.0269, "theo": 57.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "UPRO261211C00080000", "bid": 56.3, "bid_size": 2.0, "ask": 60.5, "ask_size": 2.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0016, "vega": 0.0263, "theta": -0.0396, "rho": 0.0359, "theo": 58.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "UPRO261211P00080000", "bid": 0.05, "bid_size": 10.0, "ask": 0.8, "ask_size": 36.0, "iv": 1.0144, "open_interest": 2.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0016, "vega": 0.0276, "theta": -0.0444, "rho": -0.004, "theo": 0.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T13:28:07", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "UPRO261211C00085000", "bid": 51.5, "bid_size": 1.0, "ask": 55.5, "ask_size": 1.0, "iv": 1.0337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0021, "vega": 0.0326, "theta": -0.0467, "rho": 0.041, "theo": 53.5412, "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": 54.2000007629394}, {"option": "UPRO261211P00085000", "bid": 0.05, "bid_size": 11.0, "ask": 1.1, "ask_size": 28.0, "iv": 0.9693, "open_interest": 1.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.002, "vega": 0.0336, "theta": -0.0512, "rho": -0.0052, "theo": 0.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:23:39", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "UPRO261211C00090000", "bid": 46.6, "bid_size": 5.0, "ask": 50.7, "ask_size": 1.0, "iv": 0.9658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0026, "vega": 0.0398, "theta": -0.0546, "rho": 0.0448, "theo": 48.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "UPRO261211P00090000", "bid": 0.35, "bid_size": 7.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.9002, "open_interest": 2.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0026, "vega": 0.0408, "theta": -0.0587, "rho": -0.0065, "theo": 0.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T15:57:45", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "UPRO261211C00095000", "bid": 42.1, "bid_size": 2.0, "ask": 46.1, "ask_size": 5.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0034, "vega": 0.0487, "theta": -0.0632, "rho": 0.0505, "theo": 43.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "UPRO261211P00095000", "bid": 0.3, "bid_size": 174.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.8463, "open_interest": 19.0, "volume": 5.0, "delta": -0.0608, "gamma": 0.0033, "vega": 0.0493, "theta": -0.0668, "rho": -0.0081, "theo": 1.038, "change": -1.12, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:06:39", "percent_change": -54.6341, "prev_day_close": 0.924999982118606}, {"option": "UPRO261211C00100000", "bid": 37.4, "bid_size": 11.0, "ask": 41.3, "ask_size": 6.0, "iv": 0.8625, "open_interest": 2.0, "volume": 2.0, "delta": 0.9215, "gamma": 0.0043, "vega": 0.0586, "theta": -0.0724, "rho": 0.0544, "theo": 39.1713, "change": 7.35, "open": 39.95, "high": 39.95, "low": 39.95, "tick": "up", "last_trade_price": 39.95, "last_trade_time": "2026-11-09T14:43:51", "percent_change": 22.546, "prev_day_close": 39.8999996185303}, {"option": "UPRO261211P00100000", "bid": 0.5, "bid_size": 25.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.7853, "open_interest": 12.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0042, "vega": 0.0591, "theta": -0.0756, "rho": -0.0103, "theo": 1.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-06T09:57:34", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "UPRO261211C00105000", "bid": 32.9, "bid_size": 2.0, "ask": 36.7, "ask_size": 2.0, "iv": 0.8225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0055, "vega": 0.0702, "theta": -0.0821, "rho": 0.0576, "theo": 34.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "UPRO261211P00105000", "bid": 0.95, "bid_size": 109.0, "ask": 2.3, "ask_size": 154.0, "iv": 0.7834, "open_interest": 2.0, "volume": 1.0, "delta": -0.0978, "gamma": 0.0054, "vega": 0.0707, "theta": -0.0849, "rho": -0.013, "theo": 1.603, "change": -1.325, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:30:59", "percent_change": -44.5378, "prev_day_close": 1.75}, {"option": "UPRO261211C00110000", "bid": 28.2, "bid_size": 1.0, "ask": 32.1, "ask_size": 4.0, "iv": 0.809, "open_interest": 1.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0069, "vega": 0.0837, "theta": -0.0921, "rho": 0.0616, "theo": 29.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.06, "last_trade_time": "2026-11-05T13:10:09", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "UPRO261211P00110000", "bid": 0.95, "bid_size": 183.0, "ask": 2.45, "ask_size": 24.0, "iv": 0.6922, "open_interest": 28.0, "volume": 8.0, "delta": -0.1242, "gamma": 0.0068, "vega": 0.0839, "theta": -0.0946, "rho": -0.0164, "theo": 2.0015, "change": -1.26, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T10:33:57", "percent_change": -33.6, "prev_day_close": 2.0}, {"option": "UPRO261211C00115000", "bid": 24.4, "bid_size": 2.0, "ask": 27.7, "ask_size": 2.0, "iv": 0.7515, "open_interest": 1.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0087, "vega": 0.0986, "theta": -0.1021, "rho": 0.0641, "theo": 25.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.74, "last_trade_time": "2026-11-05T13:11:58", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "UPRO261211P00115000", "bid": 1.9, "bid_size": 15.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.674, "open_interest": 100.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0086, "vega": 0.0987, "theta": -0.1041, "rho": -0.0209, "theo": 2.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T10:03:11", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "UPRO261211C00117000", "bid": 22.8, "bid_size": 1.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0095, "vega": 0.1049, "theta": -0.1059, "rho": 0.0641, "theo": 23.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "UPRO261211P00117000", "bid": 1.6, "bid_size": 28.0, "ask": 4.3, "ask_size": 32.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0095, "vega": 0.105, "theta": -0.1077, "rho": -0.0227, "theo": 2.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "UPRO261211C00118000", "bid": 21.0, "bid_size": 5.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.01, "vega": 0.1081, "theta": -0.1078, "rho": 0.0642, "theo": 22.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "UPRO261211P00118000", "bid": 2.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0099, "vega": 0.1082, "theta": -0.1095, "rho": -0.0239, "theo": 2.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "UPRO261211C00119000", "bid": 20.2, "bid_size": 5.0, "ask": 24.3, "ask_size": 5.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0104, "vega": 0.1113, "theta": -0.1096, "rho": 0.0644, "theo": 21.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "UPRO261211P00119000", "bid": 1.55, "bid_size": 20.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0103, "vega": 0.1115, "theta": -0.1112, "rho": -0.025, "theo": 3.0214, "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": 3.65000009536743}, {"option": "UPRO261211C00120000", "bid": 19.3, "bid_size": 1.0, "ask": 23.1, "ask_size": 2.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0109, "vega": 0.1147, "theta": -0.1113, "rho": 0.0649, "theo": 21.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "UPRO261211P00120000", "bid": 1.85, "bid_size": 6.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.5884, "open_interest": 103.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0108, "vega": 0.1148, "theta": -0.1129, "rho": -0.0263, "theo": 3.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-05T11:29:14", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "UPRO261211C00121000", "bid": 18.5, "bid_size": 1.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0114, "vega": 0.1181, "theta": -0.113, "rho": 0.0654, "theo": 20.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UPRO261211P00121000", "bid": 1.85, "bid_size": 7.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0113, "vega": 0.1182, "theta": -0.1145, "rho": -0.0275, "theo": 3.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "UPRO261211C00122000", "bid": 18.1, "bid_size": 1.0, "ask": 21.8, "ask_size": 6.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0118, "vega": 0.1214, "theta": -0.1146, "rho": 0.0649, "theo": 19.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "UPRO261211P00122000", "bid": 2.0, "bid_size": 22.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.0118, "vega": 0.1215, "theta": -0.116, "rho": -0.0287, "theo": 3.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "UPRO261211C00123000", "bid": 17.2, "bid_size": 1.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0124, "vega": 0.1248, "theta": -0.1162, "rho": 0.0647, "theo": 18.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "UPRO261211P00123000", "bid": 2.2, "bid_size": 28.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.0123, "vega": 0.1248, "theta": -0.1175, "rho": -0.0301, "theo": 3.6508, "change": 0.0, "open": 0.0, "high": 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": "UPRO261211C00124000", "bid": 15.9, "bid_size": 5.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.0129, "vega": 0.128, "theta": -0.1176, "rho": 0.0643, "theo": 17.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "UPRO261211P00124000", "bid": 2.4, "bid_size": 57.0, "ask": 5.8, "ask_size": 93.0, "iv": 0.6161, "open_interest": 1.0, "volume": 1.0, "delta": -0.2438, "gamma": 0.0128, "vega": 0.1281, "theta": -0.1188, "rho": -0.0315, "theo": 3.8302, "change": 4.4, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T10:03:25", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UPRO261211C00125000", "bid": 16.0, "bid_size": 5.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.638, "open_interest": 141.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0134, "vega": 0.1314, "theta": -0.119, "rho": 0.0645, "theo": 16.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.07, "last_trade_time": "2026-11-06T11:54:13", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "UPRO261211P00125000", "bid": 2.75, "bid_size": 90.0, "ask": 4.6, "ask_size": 44.0, "iv": 0.5595, "open_interest": 5.0, "volume": 1.0, "delta": -0.2559, "gamma": 0.0134, "vega": 0.1314, "theta": -0.1201, "rho": -0.0332, "theo": 4.0194, "change": -2.05, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T09:42:55", "percent_change": -29.078, "prev_day_close": 3.95000004768372}, {"option": "UPRO261211C00126000", "bid": 14.4, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.014, "vega": 0.1347, "theta": -0.1202, "rho": 0.0646, "theo": 16.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "UPRO261211P00126000", "bid": 2.7, "bid_size": 26.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": -0.2685, "gamma": 0.0139, "vega": 0.1347, "theta": -0.1212, "rho": -0.0346, "theo": 4.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UPRO261211C00127000", "bid": 13.6, "bid_size": 5.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0145, "vega": 0.1379, "theta": -0.1212, "rho": 0.0637, "theo": 15.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "UPRO261211P00127000", "bid": 3.7, "bid_size": 12.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0145, "vega": 0.1379, "theta": -0.1222, "rho": -0.0362, "theo": 4.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "UPRO261211C00128000", "bid": 13.0, "bid_size": 13.0, "ask": 16.4, "ask_size": 15.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0151, "vega": 0.141, "theta": -0.1222, "rho": 0.0631, "theo": 14.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "UPRO261211P00128000", "bid": 3.9, "bid_size": 12.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.015, "vega": 0.141, "theta": -0.1231, "rho": -0.0379, "theo": 4.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "UPRO261211C00129000", "bid": 12.7, "bid_size": 15.0, "ask": 15.5, "ask_size": 19.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0156, "vega": 0.144, "theta": -0.123, "rho": 0.0629, "theo": 13.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "UPRO261211P00129000", "bid": 3.3, "bid_size": 34.0, "ask": 6.4, "ask_size": 38.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0156, "vega": 0.144, "theta": -0.1238, "rho": -0.0396, "theo": 4.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "UPRO261211C00130000", "bid": 12.5, "bid_size": 16.0, "ask": 14.7, "ask_size": 54.0, "iv": 0.5758, "open_interest": 5.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0162, "vega": 0.147, "theta": -0.1236, "rho": 0.0625, "theo": 13.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.92, "last_trade_time": "2026-10-30T15:42:34", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "UPRO261211P00130000", "bid": 3.7, "bid_size": 120.0, "ask": 5.8, "ask_size": 79.0, "iv": 0.5148, "open_interest": 57.0, "volume": 3.0, "delta": -0.3252, "gamma": 0.0162, "vega": 0.147, "theta": -0.1243, "rho": -0.0418, "theo": 5.1391, "change": -3.35, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T12:47:21", "percent_change": -38.9535, "prev_day_close": 4.75}, {"option": "UPRO261211C00131000", "bid": 11.1, "bid_size": 24.0, "ask": 13.8, "ask_size": 25.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.0168, "vega": 0.1497, "theta": -0.124, "rho": 0.0614, "theo": 12.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UPRO261211P00131000", "bid": 3.8, "bid_size": 46.0, "ask": 6.9, "ask_size": 37.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0168, "vega": 0.1497, "theta": -0.1246, "rho": -0.0433, "theo": 5.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UPRO261211C00132000", "bid": 10.8, "bid_size": 24.0, "ask": 13.4, "ask_size": 29.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.0174, "vega": 0.1523, "theta": -0.1242, "rho": 0.0603, "theo": 11.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UPRO261211P00132000", "bid": 4.1, "bid_size": 47.0, "ask": 7.0, "ask_size": 50.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.0173, "vega": 0.1523, "theta": -0.1248, "rho": -0.0452, "theo": 5.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "UPRO261211C00133000", "bid": 9.9, "bid_size": 24.0, "ask": 12.4, "ask_size": 24.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0179, "vega": 0.1546, "theta": -0.1242, "rho": 0.0594, "theo": 10.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "UPRO261211P00133000", "bid": 4.5, "bid_size": 39.0, "ask": 7.5, "ask_size": 37.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0179, "vega": 0.1546, "theta": -0.1247, "rho": -0.0473, "theo": 5.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "UPRO261211C00134000", "bid": 9.0, "bid_size": 62.0, "ask": 11.6, "ask_size": 44.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.6045, "gamma": 0.0184, "vega": 0.1568, "theta": -0.124, "rho": 0.0587, "theo": 10.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "UPRO261211P00134000", "bid": 4.6, "bid_size": 6.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.4952, "open_interest": 2.0, "volume": 1.0, "delta": -0.3925, "gamma": 0.0184, "vega": 0.1568, "theta": -0.1243, "rho": -0.0498, "theo": 6.289, "change": -4.01, "open": 6.69, "high": 6.69, "low": 6.69, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-11-09T11:55:30", "percent_change": -37.4766, "prev_day_close": 6.39999985694885}, {"option": "UPRO261211C00135000", "bid": 8.9, "bid_size": 14.0, "ask": 11.1, "ask_size": 116.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.586, "gamma": 0.019, "vega": 0.1586, "theta": -0.1235, "rho": 0.0572, "theo": 9.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "UPRO261211P00135000", "bid": 4.8, "bid_size": 6.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.4726, "open_interest": 23.0, "volume": 0.0, "delta": -0.411, "gamma": 0.019, "vega": 0.1586, "theta": -0.1238, "rho": -0.0516, "theo": 6.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-06T10:46:01", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "UPRO261211C00136000", "bid": 8.1, "bid_size": 18.0, "ask": 10.2, "ask_size": 43.0, "iv": 0.504, "open_interest": 1.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0195, "vega": 0.1602, "theta": -0.1227, "rho": 0.0557, "theo": 8.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-05T15:56:11", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "UPRO261211P00136000", "bid": 5.1, "bid_size": 6.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.4773, "open_interest": 1.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.0195, "vega": 0.1602, "theta": -0.1229, "rho": -0.0537, "theo": 6.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-11-05T12:14:59", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "UPRO261211C00137000", "bid": 7.7, "bid_size": 21.0, "ask": 9.8, "ask_size": 79.0, "iv": 0.5101, "open_interest": 3.0, "volume": 1.0, "delta": 0.5469, "gamma": 0.0199, "vega": 0.1613, "theta": -0.1217, "rho": 0.0544, "theo": 8.313, "change": 2.9, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T14:27:27", "percent_change": 53.7037, "prev_day_close": 8.65000009536743}, {"option": "UPRO261211P00137000", "bid": 6.1, "bid_size": 6.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.4868, "open_interest": 1.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.0199, "vega": 0.1613, "theta": -0.1218, "rho": -0.0561, "theo": 7.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-11-04T10:09:32", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UPRO261211C00138000", "bid": 6.4, "bid_size": 62.0, "ask": 8.9, "ask_size": 48.0, "iv": 0.4717, "open_interest": 36.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.0204, "vega": 0.1621, "theta": -0.1204, "rho": 0.0532, "theo": 7.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-11-05T15:19:30", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "UPRO261211P00138000", "bid": 5.8, "bid_size": 6.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.4364, "open_interest": 37.0, "volume": 0.0, "delta": -0.4705, "gamma": 0.0204, "vega": 0.1621, "theta": -0.1204, "rho": -0.0587, "theo": 7.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-10-29T11:43:29", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "UPRO261211C00139000", "bid": 6.3, "bid_size": 119.0, "ask": 8.5, "ask_size": 235.0, "iv": 0.4846, "open_interest": 170.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.0207, "vega": 0.1625, "theta": -0.1188, "rho": 0.051, "theo": 7.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T14:42:37", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "UPRO261211P00139000", "bid": 6.3, "bid_size": 6.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.4342, "open_interest": 183.0, "volume": 1.0, "delta": -0.4916, "gamma": 0.0207, "vega": 0.1625, "theta": -0.1187, "rho": -0.0604, "theo": 8.1425, "change": -4.85, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T12:52:05", "percent_change": -36.6038, "prev_day_close": 7.89999985694885}, {"option": "UPRO261211C00140000", "bid": 5.7, "bid_size": 101.0, "ask": 7.7, "ask_size": 98.0, "iv": 0.4686, "open_interest": 70.0, "volume": 2.0, "delta": 0.4838, "gamma": 0.0211, "vega": 0.1624, "theta": -0.1168, "rho": 0.0493, "theo": 6.5628, "change": 0.3, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:35:51", "percent_change": 7.14286, "prev_day_close": 6.59999990463257}, {"option": "UPRO261211P00140000", "bid": 6.8, "bid_size": 6.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.4399, "open_interest": 186.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.0211, "vega": 0.1624, "theta": -0.1167, "rho": -0.0628, "theo": 8.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.96, "last_trade_time": "2026-11-06T11:40:29", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "UPRO261211C00141000", "bid": 4.9, "bid_size": 88.0, "ask": 7.8, "ask_size": 139.0, "iv": 0.4729, "open_interest": 139.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.0213, "vega": 0.1619, "theta": -0.1146, "rho": 0.0479, "theo": 6.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T15:52:33", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "UPRO261211P00141000", "bid": 7.3, "bid_size": 6.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.4381, "open_interest": 306.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0213, "vega": 0.1619, "theta": -0.1143, "rho": -0.0657, "theo": 9.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.24, "last_trade_time": "2026-11-06T13:28:07", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "UPRO261211C00142000", "bid": 4.6, "bid_size": 47.0, "ask": 6.6, "ask_size": 45.0, "iv": 0.4512, "open_interest": 4.0, "volume": 3.0, "delta": 0.4394, "gamma": 0.0215, "vega": 0.1607, "theta": -0.1121, "rho": 0.0456, "theo": 5.5159, "change": 2.31, "open": 4.73, "high": 5.76, "low": 4.73, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-11-09T15:11:20", "percent_change": 66.9565, "prev_day_close": 5.90000009536743}, {"option": "UPRO261211P00142000", "bid": 7.8, "bid_size": 6.0, "ask": 10.9, "ask_size": 6.0, "iv": 0.435, "open_interest": 1.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.0215, "vega": 0.1607, "theta": -0.1117, "rho": -0.0675, "theo": 9.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-29T11:48:47", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "UPRO261211C00143000", "bid": 3.3, "bid_size": 113.0, "ask": 6.8, "ask_size": 197.0, "iv": 0.4403, "open_interest": 140.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.0216, "vega": 0.1591, "theta": -0.1092, "rho": 0.0436, "theo": 5.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T11:53:58", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "UPRO261211P00143000", "bid": 8.5, "bid_size": 6.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.4083, "open_interest": 1.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0216, "vega": 0.1591, "theta": -0.1088, "rho": -0.0699, "theo": 10.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-10-29T11:08:35", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "UPRO261211C00144000", "bid": 3.8, "bid_size": 31.0, "ask": 5.8, "ask_size": 40.0, "iv": 0.4471, "open_interest": 2.0, "volume": 0.0, "delta": 0.3938, "gamma": 0.0216, "vega": 0.157, "theta": -0.1061, "rho": 0.0416, "theo": 4.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-10-30T10:31:03", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "UPRO261211P00144000", "bid": 8.9, "bid_size": 7.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.3988, "open_interest": 346.0, "volume": 1.0, "delta": -0.6033, "gamma": 0.0217, "vega": 0.157, "theta": -0.1056, "rho": -0.0726, "theo": 10.5778, "change": -3.25, "open": 12.65, "high": 12.65, "low": 12.65, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-09T10:08:21", "percent_change": -20.4403, "prev_day_close": 9.80000019073486}, {"option": "UPRO261211C00145000", "bid": 3.6, "bid_size": 53.0, "ask": 5.0, "ask_size": 146.0, "iv": 0.4366, "open_interest": 30.0, "volume": 2.0, "delta": 0.3709, "gamma": 0.0215, "vega": 0.1542, "theta": -0.1027, "rho": 0.0394, "theo": 4.1433, "change": 1.125, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:25:31", "percent_change": 43.6893, "prev_day_close": 4.29999995231628}, {"option": "UPRO261211P00145000", "bid": 8.9, "bid_size": 21.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.3974, "open_interest": 101.0, "volume": 14.0, "delta": -0.6262, "gamma": 0.0216, "vega": 0.1542, "theta": -0.1021, "rho": -0.0743, "theo": 11.1446, "change": -5.2, "open": 15.41, "high": 15.46, "low": 11.85, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-09T11:00:11", "percent_change": -30.4985, "prev_day_close": 10.8000001907349}, {"option": "UPRO261211C00146000", "bid": 2.65, "bid_size": 54.0, "ask": 4.8, "ask_size": 43.0, "iv": 0.4195, "open_interest": 1.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.0214, "vega": 0.1509, "theta": -0.099, "rho": 0.0372, "theo": 3.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-10-30T13:16:19", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "UPRO261211P00146000", "bid": 10.1, "bid_size": 9.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0214, "vega": 0.1509, "theta": -0.0983, "rho": -0.0763, "theo": 11.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "UPRO261211C00146500", "bid": 3.2, "bid_size": 6.0, "ask": 4.4, "ask_size": 79.0, "iv": 0.4345, "open_interest": 4.0, "volume": 3.0, "delta": 0.3368, "gamma": 0.0213, "vega": 0.1491, "theta": -0.0971, "rho": 0.0361, "theo": 3.5503, "change": 0.795, "open": 3.9, "high": 3.9, "low": 3.05, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T10:01:57", "percent_change": 34.1936, "prev_day_close": 3.75000011920929}, {"option": "UPRO261211P00146500", "bid": 10.3, "bid_size": 10.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.0213, "vega": 0.1491, "theta": -0.0964, "rho": -0.0776, "theo": 12.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "UPRO261211C00147000", "bid": 1.5, "bid_size": 74.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0211, "vega": 0.1471, "theta": -0.0952, "rho": 0.0352, "theo": 3.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "UPRO261211P00147000", "bid": 10.6, "bid_size": 6.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0212, "vega": 0.1471, "theta": -0.0944, "rho": -0.0788, "theo": 12.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "UPRO261211C00147500", "bid": 2.25, "bid_size": 11.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.3143, "gamma": 0.0209, "vega": 0.145, "theta": -0.0932, "rho": 0.0341, "theo": 3.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "UPRO261211P00147500", "bid": 10.4, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.683, "gamma": 0.021, "vega": 0.145, "theta": -0.0923, "rho": -0.0795, "theo": 12.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "UPRO261211C00148000", "bid": 1.15, "bid_size": 15.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.0207, "vega": 0.1427, "theta": -0.0911, "rho": 0.0328, "theo": 3.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "UPRO261211P00148000", "bid": 11.0, "bid_size": 9.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.3731, "open_interest": 1.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.0208, "vega": 0.1427, "theta": -0.0902, "rho": -0.0799, "theo": 13.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-06T11:48:06", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UPRO261211C00148500", "bid": 2.0, "bid_size": 32.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.4351, "open_interest": 2.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.0205, "vega": 0.1404, "theta": -0.089, "rho": 0.0318, "theo": 2.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T10:33:17", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "UPRO261211P00148500", "bid": 11.2, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0206, "vega": 0.1403, "theta": -0.0881, "rho": -0.0807, "theo": 13.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "UPRO261211C00149000", "bid": 1.15, "bid_size": 6.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0203, "vega": 0.138, "theta": -0.0869, "rho": 0.0307, "theo": 2.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "UPRO261211P00149000", "bid": 11.6, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0204, "vega": 0.1379, "theta": -0.086, "rho": -0.0816, "theo": 13.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "UPRO261211C00149500", "bid": 1.1, "bid_size": 31.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.02, "vega": 0.1355, "theta": -0.0848, "rho": 0.0295, "theo": 2.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T10:12:01", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "UPRO261211P00149500", "bid": 11.8, "bid_size": 5.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0201, "vega": 0.1354, "theta": -0.0838, "rho": -0.083, "theo": 14.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "UPRO261211C00150000", "bid": 1.6, "bid_size": 53.0, "ask": 4.4, "ask_size": 56.0, "iv": 0.4441, "open_interest": 4.0, "volume": 1.0, "delta": 0.2604, "gamma": 0.0197, "vega": 0.1329, "theta": -0.0826, "rho": 0.0288, "theo": 2.4099, "change": 0.525, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T10:42:59", "percent_change": 32.3077, "prev_day_close": 2.65000009536743}, {"option": "UPRO261211P00150000", "bid": 12.3, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.3496, "open_interest": 8.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0198, "vega": 0.1328, "theta": -0.0816, "rho": -0.0839, "theo": 14.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-05T14:26:12", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "UPRO261211C00151000", "bid": 1.15, "bid_size": 28.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0191, "vega": 0.1273, "theta": -0.0783, "rho": 0.0264, "theo": 2.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "UPRO261211P00151000", "bid": 12.9, "bid_size": 2.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0192, "vega": 0.1272, "theta": -0.0771, "rho": -0.084, "theo": 15.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "UPRO261211C00152000", "bid": 1.0, "bid_size": 6.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.4088, "open_interest": 1.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0184, "vega": 0.1216, "theta": -0.0739, "rho": 0.0244, "theo": 1.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T13:16:19", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "UPRO261211P00152000", "bid": 13.8, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.0185, "vega": 0.1214, "theta": -0.0727, "rho": -0.0855, "theo": 15.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "UPRO261211C00152500", "bid": 0.9, "bid_size": 6.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.018, "vega": 0.1186, "theta": -0.0717, "rho": 0.0234, "theo": 1.7939, "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": 2.17500001192093}, {"option": "UPRO261211P00152500", "bid": 14.2, "bid_size": 1.0, "ask": 18.2, "ask_size": 2.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0181, "vega": 0.1185, "theta": -0.0705, "rho": -0.0865, "theo": 16.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "UPRO261211C00153000", "bid": 0.9, "bid_size": 22.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.4285, "open_interest": 1.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0176, "vega": 0.1156, "theta": -0.0695, "rho": 0.0226, "theo": 1.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T11:39:02", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "UPRO261211P00153000", "bid": 14.5, "bid_size": 1.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.3314, "open_interest": 4.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0177, "vega": 0.1155, "theta": -0.0682, "rho": -0.0868, "theo": 16.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.54, "last_trade_time": "2026-11-06T10:27:55", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "UPRO261211C00154000", "bid": 0.75, "bid_size": 7.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.4008, "open_interest": 1.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0168, "vega": 0.1095, "theta": -0.0653, "rho": 0.0206, "theo": 1.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T09:58:22", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "UPRO261211P00154000", "bid": 15.3, "bid_size": 1.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0169, "vega": 0.1092, "theta": -0.0639, "rho": -0.0863, "theo": 17.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "UPRO261211C00155000", "bid": 0.05, "bid_size": 7.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.3696, "open_interest": 2.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.0159, "vega": 0.1034, "theta": -0.0611, "rho": 0.0188, "theo": 1.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-03T14:09:29", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UPRO261211P00155000", "bid": 16.1, "bid_size": 1.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0161, "vega": 0.1031, "theta": -0.0596, "rho": -0.0875, "theo": 18.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "UPRO261211C00156000", "bid": 0.3, "bid_size": 31.0, "ask": 2.45, "ask_size": 33.0, "iv": 0.4032, "open_interest": 1.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.015, "vega": 0.0974, "theta": -0.0571, "rho": 0.0173, "theo": 1.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-04T10:09:32", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "UPRO261211P00156000", "bid": 16.9, "bid_size": 4.0, "ask": 21.1, "ask_size": 5.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0152, "vega": 0.097, "theta": -0.0555, "rho": -0.0875, "theo": 19.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "UPRO261211C00157000", "bid": 0.45, "bid_size": 68.0, "ask": 2.2, "ask_size": 116.0, "iv": 0.4116, "open_interest": 39.0, "volume": 1.0, "delta": 0.1394, "gamma": 0.0142, "vega": 0.0913, "theta": -0.0532, "rho": 0.0157, "theo": 1.0344, "change": -0.375, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:52:32", "percent_change": -27.2727, "prev_day_close": 1.30000001192093}, {"option": "UPRO261211P00157000", "bid": 17.7, "bid_size": 5.0, "ask": 21.8, "ask_size": 2.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0143, "vega": 0.0908, "theta": -0.0516, "rho": -0.0862, "theo": 20.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "UPRO261211C00157500", "bid": 0.1, "bid_size": 31.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0137, "vega": 0.0884, "theta": -0.0513, "rho": 0.015, "theo": 0.9727, "change": 0.0, "open": 0.0, "high": 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": "UPRO261211P00157500", "bid": 18.2, "bid_size": 4.0, "ask": 22.3, "ask_size": 3.0, "iv": 0.3565, "open_interest": 1.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0139, "vega": 0.0879, "theta": -0.0497, "rho": -0.0863, "theo": 20.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-29T11:43:02", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "UPRO261211C00158000", "bid": 0.05, "bid_size": 94.0, "ask": 1.5, "ask_size": 24.0, "iv": 0.3623, "open_interest": 170.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0133, "vega": 0.0856, "theta": -0.0495, "rho": 0.0143, "theo": 0.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:24:03", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "UPRO261211P00158000", "bid": 18.8, "bid_size": 1.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.3494, "open_interest": 233.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0135, "vega": 0.085, "theta": -0.0478, "rho": -0.087, "theo": 20.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-10-29T13:47:37", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "UPRO261211C00159000", "bid": 0.2, "bid_size": 56.0, "ask": 2.1, "ask_size": 184.0, "iv": 0.4189, "open_interest": 234.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0124, "vega": 0.0799, "theta": -0.046, "rho": 0.0131, "theo": 0.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T14:42:37", "percent_change": 0.0, "prev_day_close": 1.1499999910593}, {"option": "UPRO261211P00159000", "bid": 19.7, "bid_size": 1.0, "ask": 23.7, "ask_size": 2.0, "iv": 0.3542, "open_interest": 1.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0126, "vega": 0.0794, "theta": -0.0442, "rho": -0.0862, "theo": 21.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-10-29T10:39:11", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "UPRO261211C00160000", "bid": 0.3, "bid_size": 14.0, "ask": 1.75, "ask_size": 34.0, "iv": 0.4171, "open_interest": 2.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0116, "vega": 0.0745, "theta": -0.0427, "rho": 0.0118, "theo": 0.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T11:48:23", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "UPRO261211P00160000", "bid": 20.5, "bid_size": 1.0, "ask": 24.6, "ask_size": 3.0, "iv": 0.3583, "open_interest": 1.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0118, "vega": 0.0737, "theta": -0.0409, "rho": -0.0841, "theo": 22.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-10-29T10:34:40", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "UPRO261211C00161000", "bid": 0.05, "bid_size": 5.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0108, "vega": 0.0694, "theta": -0.0397, "rho": 0.0107, "theo": 0.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "UPRO261211P00161000", "bid": 21.5, "bid_size": 1.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.3445, "open_interest": 344.0, "volume": 0.0, "delta": -0.905, "gamma": 0.011, "vega": 0.0685, "theta": -0.0377, "rho": -0.084, "theo": 23.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-10-30T15:07:14", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "UPRO261211C00162000", "bid": 0.05, "bid_size": 6.0, "ask": 1.85, "ask_size": 6.0, "iv": 0.4318, "open_interest": 1.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.01, "vega": 0.0646, "theta": -0.0368, "rho": 0.0098, "theo": 0.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-29T11:39:43", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "UPRO261211P00162000", "bid": 22.2, "bid_size": 2.0, "ask": 26.4, "ask_size": 2.0, "iv": 0.3239, "open_interest": 26.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0102, "vega": 0.0638, "theta": -0.0348, "rho": -0.0828, "theo": 24.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-29T11:48:47", "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "UPRO261211C00162500", "bid": 0.05, "bid_size": 5.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0096, "vega": 0.0622, "theta": -0.0354, "rho": 0.0093, "theo": 0.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "UPRO261211P00162500", "bid": 22.7, "bid_size": 2.0, "ask": 26.9, "ask_size": 2.0, "iv": 0.3405, "open_interest": 30.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0099, "vega": 0.0613, "theta": -0.0334, "rho": -0.082, "theo": 24.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.27, "last_trade_time": "2026-10-29T11:45:32", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "UPRO261211C00163000", "bid": 0.05, "bid_size": 6.0, "ask": 1.8, "ask_size": 6.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0093, "vega": 0.06, "theta": -0.0341, "rho": 0.0088, "theo": 0.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "UPRO261211P00163000", "bid": 23.2, "bid_size": 2.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.321, "open_interest": 184.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0095, "vega": 0.059, "theta": -0.032, "rho": -0.0806, "theo": 25.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-29T14:50:53", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "UPRO261211C00164000", "bid": 0.05, "bid_size": 6.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0086, "vega": 0.0557, "theta": -0.0316, "rho": 0.008, "theo": 0.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "UPRO261211P00164000", "bid": 24.3, "bid_size": 1.0, "ask": 28.3, "ask_size": 2.0, "iv": 0.3155, "open_interest": 38.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0088, "vega": 0.0544, "theta": -0.0294, "rho": -0.0788, "theo": 26.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.98, "last_trade_time": "2026-10-29T11:42:28", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "UPRO261211C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.4157, "open_interest": 19.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.008, "vega": 0.0518, "theta": -0.0293, "rho": 0.0073, "theo": 0.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T10:50:49", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "UPRO261211P00165000", "bid": 25.3, "bid_size": 1.0, "ask": 29.2, "ask_size": 1.0, "iv": 0.3055, "open_interest": 1.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0082, "vega": 0.0505, "theta": -0.0271, "rho": -0.0781, "theo": 27.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.96, "last_trade_time": "2026-10-29T11:45:37", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "UPRO261211C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0074, "vega": 0.048, "theta": -0.0272, "rho": 0.0066, "theo": 0.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "UPRO261211P00166000", "bid": 26.2, "bid_size": 1.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0076, "vega": 0.0466, "theta": -0.0249, "rho": -0.0763, "theo": 28.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "UPRO261211C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0068, "vega": 0.0445, "theta": -0.0253, "rho": 0.006, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "UPRO261211P00167000", "bid": 27.0, "bid_size": 1.0, "ask": 31.2, "ask_size": 3.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0071, "vega": 0.043, "theta": -0.0228, "rho": -0.0724, "theo": 29.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "UPRO261211C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0065, "vega": 0.0429, "theta": -0.0244, "rho": 0.0057, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "UPRO261211P00167500", "bid": 27.5, "bid_size": 1.0, "ask": 31.7, "ask_size": 2.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0068, "vega": 0.0411, "theta": -0.0219, "rho": -0.0718, "theo": 29.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "UPRO261211C00168000", "bid": 0.05, "bid_size": 1.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0063, "vega": 0.0413, "theta": -0.0235, "rho": 0.0055, "theo": 0.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "UPRO261211P00168000", "bid": 28.1, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0066, "vega": 0.0395, "theta": -0.021, "rho": -0.0713, "theo": 30.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "UPRO261211C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0058, "vega": 0.0384, "theta": -0.0218, "rho": 0.005, "theo": 0.2593, "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": 0.699999988079071}, {"option": "UPRO261211P00169000", "bid": 29.1, "bid_size": 1.0, "ask": 33.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0061, "vega": 0.0366, "theta": -0.0193, "rho": -0.0695, "theo": 31.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "UPRO261211C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 11.0, "iv": 0.4752, "open_interest": 1.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0054, "vega": 0.0356, "theta": -0.0203, "rho": 0.0046, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:26:11", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "UPRO261211P00170000", "bid": 30.1, "bid_size": 1.0, "ask": 34.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0057, "vega": 0.0337, "theta": -0.0177, "rho": -0.0679, "theo": 32.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "UPRO261211C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 7.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0044, "vega": 0.0297, "theta": -0.017, "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": 0.850000023841858}, {"option": "UPRO261211P00172500", "bid": 32.5, "bid_size": 1.0, "ask": 36.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0047, "vega": 0.0271, "theta": -0.0142, "rho": -0.0608, "theo": 34.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "UPRO261211C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 7.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0036, "vega": 0.0248, "theta": -0.0143, "rho": 0.0029, "theo": 0.1443, "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": 0.949999988079071}, {"option": "UPRO261211P00175000", "bid": 35.0, "bid_size": 1.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.004, "vega": 0.0221, "theta": -0.0115, "rho": -0.0538, "theo": 37.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "UPRO261211C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0025, "vega": 0.0176, "theta": -0.0104, "rho": 0.002, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 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": "UPRO261211P00180000", "bid": 39.8, "bid_size": 1.0, "ask": 43.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0028, "vega": 0.0138, "theta": -0.0072, "rho": -0.0401, "theo": 42.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "UPRO261211C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.6715, "open_interest": 1.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0017, "vega": 0.0128, "theta": -0.0077, "rho": 0.0013, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-03T12:21:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UPRO261211P00185000", "bid": 44.8, "bid_size": 2.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0022, "vega": 0.0083, "theta": -0.0038, "rho": -0.0253, "theo": 47.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "UPRO261211C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0012, "vega": 0.0094, "theta": -0.0058, "rho": 0.0009, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UPRO261211P00190000", "bid": 49.8, "bid_size": 1.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0014, "vega": 0.0034, "theta": -0.0018, "rho": -0.0123, "theo": 52.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "UPRO261211C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0009, "vega": 0.0071, "theta": -0.0045, "rho": 0.0007, "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": 0.975000023841858}, {"option": "UPRO261211P00195000", "bid": 54.8, "bid_size": 1.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0001, "rho": 0.0, "theo": 57.025, "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": 56.2000007629394}, {"option": "UPRO261218C00065000", "bid": 72.1, "bid_size": 1.0, "ask": 75.4, "ask_size": 1.0, "iv": 1.4238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0008, "vega": 0.0162, "theta": -0.0227, "rho": 0.0274, "theo": 73.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "UPRO261218P00065000", "bid": 0.25, "bid_size": 110.0, "ask": 0.5, "ask_size": 318.0, "iv": 1.1979, "open_interest": 350.0, "volume": 2.0, "delta": -0.0164, "gamma": 0.0008, "vega": 0.0184, "theta": -0.0269, "rho": -0.0028, "theo": 0.3481, "change": -0.38, "open": 0.55, "high": 0.55, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T11:34:53", "percent_change": -50.6667, "prev_day_close": 0.375}, {"option": "UPRO261218C00070000", "bid": 66.7, "bid_size": 1.0, "ask": 70.5, "ask_size": 1.0, "iv": 1.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0011, "vega": 0.0209, "theta": -0.0275, "rho": 0.0337, "theo": 68.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "UPRO261218P00070000", "bid": 0.4, "bid_size": 1.0, "ask": 0.7, "ask_size": 49.0, "iv": 1.1673, "open_interest": 76.0, "volume": 2.0, "delta": -0.021, "gamma": 0.001, "vega": 0.0227, "theta": -0.0316, "rho": -0.0035, "theo": 0.4346, "change": -0.305, "open": 0.7, "high": 0.7, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T10:12:30", "percent_change": -34.8571, "prev_day_close": 0.475000008940697}, {"option": "UPRO261218C00075000", "bid": 61.6, "bid_size": 1.0, "ask": 65.6, "ask_size": 1.0, "iv": 1.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0014, "vega": 0.0264, "theta": -0.0328, "rho": 0.0392, "theo": 63.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "UPRO261218P00075000", "bid": 0.25, "bid_size": 26.0, "ask": 1.05, "ask_size": 246.0, "iv": 1.0966, "open_interest": 534.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0013, "vega": 0.028, "theta": -0.0368, "rho": -0.0045, "theo": 0.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T12:00:28", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "UPRO261218C00080000", "bid": 57.1, "bid_size": 1.0, "ask": 60.8, "ask_size": 2.0, "iv": 1.1188, "open_interest": 26.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0018, "vega": 0.0326, "theta": -0.039, "rho": 0.0445, "theo": 58.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.55, "last_trade_time": "2026-10-06T13:39:09", "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "UPRO261218P00080000", "bid": 0.5, "bid_size": 16.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.9954, "open_interest": 158.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0017, "vega": 0.034, "theta": -0.0426, "rho": -0.0057, "theo": 0.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T15:55:31", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "UPRO261218C00085000", "bid": 52.0, "bid_size": 3.0, "ask": 55.8, "ask_size": 1.0, "iv": 1.0327, "open_interest": 18.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0022, "vega": 0.0402, "theta": -0.0456, "rho": 0.05, "theo": 53.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.85, "last_trade_time": "2026-11-06T15:53:11", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "UPRO261218P00085000", "bid": 0.45, "bid_size": 33.0, "ask": 1.1, "ask_size": 35.0, "iv": 0.9332, "open_interest": 126.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0021, "vega": 0.0413, "theta": -0.0489, "rho": -0.0071, "theo": 0.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:59:48", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UPRO261218C00090000", "bid": 48.0, "bid_size": 3.0, "ask": 50.9, "ask_size": 2.0, "iv": 1.0006, "open_interest": 39.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0028, "vega": 0.0488, "theta": -0.0529, "rho": 0.0554, "theo": 48.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.98, "last_trade_time": "2026-10-13T10:16:06", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "UPRO261218P00090000", "bid": 0.8, "bid_size": 7.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.8841, "open_interest": 220.0, "volume": 13.0, "delta": -0.0544, "gamma": 0.0027, "vega": 0.0498, "theta": -0.0559, "rho": -0.009, "theo": 1.0254, "change": -1.135, "open": 1.2, "high": 1.2, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T14:26:02", "percent_change": -54.6988, "prev_day_close": 0.924999982118606}, {"option": "UPRO261218C00095000", "bid": 42.7, "bid_size": 3.0, "ask": 46.4, "ask_size": 5.0, "iv": 0.9273, "open_interest": 22.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0035, "vega": 0.0589, "theta": -0.0607, "rho": 0.0607, "theo": 44.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.05, "last_trade_time": "2026-09-04T12:19:47", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "UPRO261218P00095000", "bid": 0.85, "bid_size": 41.0, "ask": 1.45, "ask_size": 45.0, "iv": 0.8238, "open_interest": 103.0, "volume": 15.0, "delta": -0.0685, "gamma": 0.0034, "vega": 0.0596, "theta": -0.0634, "rho": -0.0112, "theo": 1.2677, "change": -1.095, "open": 1.15, "high": 1.23, "low": 1.15, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T12:12:49", "percent_change": -47.0968, "prev_day_close": 1.20000001788139}, {"option": "UPRO261218C00100000", "bid": 38.6, "bid_size": 7.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.8904, "open_interest": 120.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0044, "vega": 0.0705, "theta": -0.069, "rho": 0.0657, "theo": 39.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.39, "last_trade_time": "2026-11-06T10:26:44", "percent_change": 0.0, "prev_day_close": 40.0999984741211}, {"option": "UPRO261218P00100000", "bid": 1.05, "bid_size": 302.0, "ask": 1.65, "ask_size": 7.0, "iv": 0.7639, "open_interest": 198.0, "volume": 8.0, "delta": -0.0862, "gamma": 0.0044, "vega": 0.0711, "theta": -0.0714, "rho": -0.014, "theo": 1.5679, "change": -1.175, "open": 2.65, "high": 2.65, "low": 1.5, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:53:32", "percent_change": -43.1193, "prev_day_close": 1.44999998807907}, {"option": "UPRO261218C00103000", "bid": 35.6, "bid_size": 5.0, "ask": 38.6, "ask_size": 5.0, "iv": 0.8227, "open_interest": 1.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0051, "vega": 0.0781, "theta": -0.0741, "rho": 0.068, "theo": 36.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.95, "last_trade_time": "2026-08-14T10:20:21", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "UPRO261218P00103000", "bid": 1.4, "bid_size": 8.0, "ask": 2.6, "ask_size": 223.0, "iv": 0.795, "open_interest": 2.0, "volume": 1.0, "delta": -0.0989, "gamma": 0.005, "vega": 0.0786, "theta": -0.0764, "rho": -0.0161, "theo": 1.7824, "change": -1.425, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:00:31", "percent_change": -45.6, "prev_day_close": 1.625}, {"option": "UPRO261218C00104000", "bid": 34.9, "bid_size": 1.0, "ask": 37.4, "ask_size": 1.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0053, "vega": 0.0808, "theta": -0.0759, "rho": 0.069, "theo": 35.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1500015258789}, {"option": "UPRO261218P00104000", "bid": 1.25, "bid_size": 38.0, "ask": 3.1, "ask_size": 71.0, "iv": 0.7963, "open_interest": 4.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0052, "vega": 0.0813, "theta": -0.078, "rho": -0.0169, "theo": 1.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-14T12:20:44", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "UPRO261218C00105000", "bid": 33.1, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.7765, "open_interest": 17.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0056, "vega": 0.0835, "theta": -0.0776, "rho": 0.0698, "theo": 34.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.06, "last_trade_time": "2026-10-21T13:59:41", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "UPRO261218P00105000", "bid": 1.5, "bid_size": 21.0, "ask": 2.6, "ask_size": 176.0, "iv": 0.7621, "open_interest": 125.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0055, "vega": 0.084, "theta": -0.0797, "rho": -0.0176, "theo": 1.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T12:37:05", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UPRO261218C00106000", "bid": 32.1, "bid_size": 1.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.7735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0058, "vega": 0.0864, "theta": -0.0794, "rho": 0.0707, "theo": 33.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "UPRO261218P00106000", "bid": 0.9, "bid_size": 13.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.7598, "open_interest": 49.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0057, "vega": 0.0868, "theta": -0.0814, "rho": -0.0185, "theo": 2.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-05T14:56:28", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "UPRO261218C00107000", "bid": 32.1, "bid_size": 5.0, "ask": 34.7, "ask_size": 5.0, "iv": 0.7749, "open_interest": 10.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0061, "vega": 0.0894, "theta": -0.0811, "rho": 0.0716, "theo": 32.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.52, "last_trade_time": "2026-06-16T09:50:44", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "UPRO261218P00107000", "bid": 1.65, "bid_size": 30.0, "ask": 3.5, "ask_size": 77.0, "iv": 0.7807, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.006, "vega": 0.0897, "theta": -0.0831, "rho": -0.0192, "theo": 2.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-10-30T12:07:57", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "UPRO261218C00108000", "bid": 30.5, "bid_size": 5.0, "ask": 33.7, "ask_size": 1.0, "iv": 0.7226, "open_interest": 20.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0063, "vega": 0.0923, "theta": -0.0829, "rho": 0.0722, "theo": 32.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.1, "last_trade_time": "2026-08-20T14:03:01", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "UPRO261218P00108000", "bid": 1.75, "bid_size": 38.0, "ask": 2.95, "ask_size": 163.0, "iv": 0.737, "open_interest": 2.0, "volume": 1.0, "delta": -0.1243, "gamma": 0.0063, "vega": 0.0926, "theta": -0.0848, "rho": -0.02, "theo": 2.2098, "change": -1.63, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T13:55:18", "percent_change": -41.7949, "prev_day_close": 2.27499997615814}, {"option": "UPRO261218C00109000", "bid": 30.3, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0066, "vega": 0.0952, "theta": -0.0846, "rho": 0.0723, "theo": 31.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "UPRO261218P00109000", "bid": 1.25, "bid_size": 54.0, "ask": 3.7, "ask_size": 62.0, "iv": 0.7304, "open_interest": 4.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0066, "vega": 0.0956, "theta": -0.0865, "rho": -0.021, "theo": 2.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-16T14:08:39", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "UPRO261218C00110000", "bid": 29.4, "bid_size": 5.0, "ask": 32.2, "ask_size": 5.0, "iv": 0.7538, "open_interest": 37.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0069, "vega": 0.0983, "theta": -0.0864, "rho": 0.0732, "theo": 30.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.81, "last_trade_time": "2026-11-06T10:30:04", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "UPRO261218P00110000", "bid": 1.75, "bid_size": 314.0, "ask": 2.75, "ask_size": 155.0, "iv": 0.6875, "open_interest": 219.0, "volume": 4.0, "delta": -0.1361, "gamma": 0.0068, "vega": 0.0986, "theta": -0.0882, "rho": -0.022, "theo": 2.4098, "change": -1.75, "open": 2.55, "high": 2.55, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T13:26:54", "percent_change": -42.1687, "prev_day_close": 2.35000002384186}, {"option": "UPRO261218C00111000", "bid": 27.8, "bid_size": 1.0, "ask": 31.6, "ask_size": 2.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0072, "vega": 0.1014, "theta": -0.0881, "rho": 0.074, "theo": 29.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "UPRO261218P00111000", "bid": 1.3, "bid_size": 66.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.7131, "open_interest": 3.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0071, "vega": 0.1016, "theta": -0.0899, "rho": -0.023, "theo": 2.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-11-06T13:19:28", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "UPRO261218C00112000", "bid": 26.7, "bid_size": 1.0, "ask": 30.6, "ask_size": 1.0, "iv": 0.7079, "open_interest": 19.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0075, "vega": 0.1045, "theta": -0.0898, "rho": 0.0743, "theo": 28.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-08-31T15:58:38", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "UPRO261218P00112000", "bid": 1.35, "bid_size": 12.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.7003, "open_interest": 3.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0075, "vega": 0.1048, "theta": -0.0915, "rho": -0.0241, "theo": 2.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-05T10:14:29", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "UPRO261218C00113000", "bid": 25.9, "bid_size": 1.0, "ask": 29.7, "ask_size": 1.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0079, "vega": 0.1079, "theta": -0.0916, "rho": 0.0753, "theo": 27.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "UPRO261218P00113000", "bid": 1.75, "bid_size": 14.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.6803, "open_interest": 3.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0078, "vega": 0.108, "theta": -0.0932, "rho": -0.0253, "theo": 2.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T10:51:44", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "UPRO261218C00114000", "bid": 25.8, "bid_size": 1.0, "ask": 28.4, "ask_size": 2.0, "iv": 0.6983, "open_interest": 6.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0082, "vega": 0.1111, "theta": -0.0932, "rho": 0.0756, "theo": 26.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.03, "last_trade_time": "2026-10-19T15:12:29", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "UPRO261218P00114000", "bid": 1.5, "bid_size": 71.0, "ask": 4.3, "ask_size": 77.0, "iv": 0.6717, "open_interest": 4.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0081, "vega": 0.1114, "theta": -0.0948, "rho": -0.0261, "theo": 2.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-05T10:20:49", "percent_change": 0.0, "prev_day_close": 3.27499985694885}, {"option": "UPRO261218C00115000", "bid": 24.8, "bid_size": 5.0, "ask": 27.8, "ask_size": 5.0, "iv": 0.6947, "open_interest": 92.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0085, "vega": 0.1144, "theta": -0.0949, "rho": 0.0757, "theo": 25.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.72, "last_trade_time": "2026-11-02T15:44:05", "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "UPRO261218P00115000", "bid": 2.25, "bid_size": 37.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.636, "open_interest": 101.0, "volume": 2.0, "delta": -0.1708, "gamma": 0.0085, "vega": 0.1146, "theta": -0.0964, "rho": -0.0273, "theo": 2.9984, "change": -2.45, "open": 2.97, "high": 2.97, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:19:40", "percent_change": -47.1154, "prev_day_close": 2.79999995231628}, {"option": "UPRO261218C00116000", "bid": 24.0, "bid_size": 1.0, "ask": 26.7, "ask_size": 1.0, "iv": 0.6778, "open_interest": 27.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0089, "vega": 0.1178, "theta": -0.0965, "rho": 0.0763, "theo": 25.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.88, "last_trade_time": "2026-10-22T10:13:01", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "UPRO261218P00116000", "bid": 2.4, "bid_size": 44.0, "ask": 3.6, "ask_size": 42.0, "iv": 0.6402, "open_interest": 7.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0088, "vega": 0.1179, "theta": -0.098, "rho": -0.0287, "theo": 3.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-03T12:22:00", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "UPRO261218C00117000", "bid": 22.4, "bid_size": 1.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.6609, "open_interest": 51.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0093, "vega": 0.1211, "theta": -0.0981, "rho": 0.0765, "theo": 24.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.05, "last_trade_time": "2026-09-09T12:57:12", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "UPRO261218P00117000", "bid": 2.55, "bid_size": 44.0, "ask": 4.2, "ask_size": 71.0, "iv": 0.6514, "open_interest": 11.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0092, "vega": 0.1212, "theta": -0.0995, "rho": -0.03, "theo": 3.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T14:39:27", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "UPRO261218C00118000", "bid": 21.5, "bid_size": 1.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.6518, "open_interest": 1.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0097, "vega": 0.1245, "theta": -0.0997, "rho": 0.0765, "theo": 23.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-30T12:00:44", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UPRO261218P00118000", "bid": 2.5, "bid_size": 12.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.6165, "open_interest": 77.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0096, "vega": 0.1246, "theta": -0.101, "rho": -0.0313, "theo": 3.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-30T13:07:20", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "UPRO261218C00119000", "bid": 21.2, "bid_size": 9.0, "ask": 24.1, "ask_size": 9.0, "iv": 0.6384, "open_interest": 1.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.01, "vega": 0.128, "theta": -0.1012, "rho": 0.0773, "theo": 22.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-02T13:26:07", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "UPRO261218P00119000", "bid": 2.75, "bid_size": 38.0, "ask": 5.2, "ask_size": 65.0, "iv": 0.6569, "open_interest": 6.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.01, "vega": 0.1281, "theta": -0.1024, "rho": -0.0328, "theo": 3.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-10-30T13:07:39", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "UPRO261218C00120000", "bid": 21.1, "bid_size": 9.0, "ask": 23.3, "ask_size": 7.0, "iv": 0.6584, "open_interest": 20.0, "volume": 5.0, "delta": 0.7828, "gamma": 0.0105, "vega": 0.1315, "theta": -0.1026, "rho": 0.0771, "theo": 21.6617, "change": 3.4, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T10:02:07", "percent_change": 20.4819, "prev_day_close": 22.1999998092651}, {"option": "UPRO261218P00120000", "bid": 3.1, "bid_size": 215.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.5953, "open_interest": 226.0, "volume": 3.0, "delta": -0.2141, "gamma": 0.0104, "vega": 0.1316, "theta": -0.1038, "rho": -0.034, "theo": 3.7432, "change": -3.02, "open": 3.6, "high": 3.6, "low": 3.3, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T15:19:40", "percent_change": -46.8217, "prev_day_close": 3.34999990463257}, {"option": "UPRO261218C00121000", "bid": 19.7, "bid_size": 9.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.6291, "open_interest": 6.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0109, "vega": 0.1349, "theta": -0.104, "rho": 0.0768, "theo": 20.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.1, "last_trade_time": "2026-09-30T12:48:10", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "UPRO261218P00121000", "bid": 3.2, "bid_size": 28.0, "ask": 5.5, "ask_size": 111.0, "iv": 0.6416, "open_interest": 51.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0108, "vega": 0.135, "theta": -0.1051, "rho": -0.0355, "theo": 3.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-09-30T09:45:12", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "UPRO261218C00122000", "bid": 18.2, "bid_size": 1.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.6215, "open_interest": 11.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0113, "vega": 0.1383, "theta": -0.1054, "rho": 0.0769, "theo": 20.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.23, "last_trade_time": "2026-10-29T13:18:02", "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "UPRO261218P00122000", "bid": 2.55, "bid_size": 27.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.5926, "open_interest": 72.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0112, "vega": 0.1384, "theta": -0.1064, "rho": -0.0371, "theo": 4.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-09-30T09:45:43", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UPRO261218C00123000", "bid": 17.4, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.6134, "open_interest": 6.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0117, "vega": 0.1417, "theta": -0.1066, "rho": 0.0768, "theo": 19.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-08-28T12:43:32", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "UPRO261218P00123000", "bid": 3.3, "bid_size": 51.0, "ask": 5.6, "ask_size": 50.0, "iv": 0.6049, "open_interest": 15.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0117, "vega": 0.1417, "theta": -0.1076, "rho": -0.0389, "theo": 4.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T10:49:49", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UPRO261218C00124000", "bid": 17.3, "bid_size": 9.0, "ask": 20.1, "ask_size": 9.0, "iv": 0.6047, "open_interest": 1.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0122, "vega": 0.1451, "theta": -0.1078, "rho": 0.0767, "theo": 18.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.86, "last_trade_time": "2026-09-04T14:04:04", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "UPRO261218P00124000", "bid": 3.7, "bid_size": 27.0, "ask": 5.2, "ask_size": 64.0, "iv": 0.5828, "open_interest": 7.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.0121, "vega": 0.1451, "theta": -0.1087, "rho": -0.0407, "theo": 4.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-22T10:32:36", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UPRO261218C00125000", "bid": 16.2, "bid_size": 5.0, "ask": 19.6, "ask_size": 9.0, "iv": 0.5954, "open_interest": 459.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0126, "vega": 0.1485, "theta": -0.1088, "rho": 0.0765, "theo": 17.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.53, "last_trade_time": "2026-11-06T10:20:31", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "UPRO261218P00125000", "bid": 3.9, "bid_size": 233.0, "ask": 4.9, "ask_size": 88.0, "iv": 0.5572, "open_interest": 229.0, "volume": 2.0, "delta": -0.2678, "gamma": 0.0126, "vega": 0.1485, "theta": -0.1097, "rho": -0.0421, "theo": 4.6909, "change": -3.35, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T13:34:08", "percent_change": -42.4051, "prev_day_close": 4.40000009536743}, {"option": "UPRO261218C00126000", "bid": 15.7, "bid_size": 8.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.5855, "open_interest": 4.0, "volume": 1.0, "delta": 0.7166, "gamma": 0.0131, "vega": 0.1517, "theta": -0.1098, "rho": 0.0759, "theo": 16.8486, "change": 4.12, "open": 16.72, "high": 16.72, "low": 16.72, "tick": "up", "last_trade_price": 16.72, "last_trade_time": "2026-11-09T14:09:16", "percent_change": 32.6984, "prev_day_close": 17.2000002861023}, {"option": "UPRO261218P00126000", "bid": 4.0, "bid_size": 32.0, "ask": 5.5, "ask_size": 67.0, "iv": 0.5584, "open_interest": 11.0, "volume": 0.0, "delta": -0.28, "gamma": 0.013, "vega": 0.1518, "theta": -0.1106, "rho": -0.0439, "theo": 4.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "UPRO261218C00127000", "bid": 14.9, "bid_size": 9.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.0136, "vega": 0.1549, "theta": -0.1106, "rho": 0.0755, "theo": 16.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T13:43:29", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "UPRO261218P00127000", "bid": 4.1, "bid_size": 39.0, "ask": 6.5, "ask_size": 75.0, "iv": 0.5713, "open_interest": 5.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0135, "vega": 0.1549, "theta": -0.1114, "rho": -0.046, "theo": 5.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T14:50:57", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "UPRO261218C00128000", "bid": 14.6, "bid_size": 17.0, "ask": 16.6, "ask_size": 20.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.014, "vega": 0.158, "theta": -0.1114, "rho": 0.0749, "theo": 15.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "UPRO261218P00128000", "bid": 4.3, "bid_size": 56.0, "ask": 6.7, "ask_size": 85.0, "iv": 0.5606, "open_interest": 39.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.014, "vega": 0.158, "theta": -0.1121, "rho": -0.048, "theo": 5.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T15:08:40", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "UPRO261218C00129000", "bid": 13.7, "bid_size": 147.0, "ask": 16.3, "ask_size": 150.0, "iv": 0.5711, "open_interest": 258.0, "volume": 338.0, "delta": 0.677, "gamma": 0.0145, "vega": 0.161, "theta": -0.112, "rho": 0.0745, "theo": 14.5848, "change": 2.85, "open": 11.45, "high": 13.6, "low": 11.45, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T10:37:24", "percent_change": 26.7606, "prev_day_close": 14.6500000953674}, {"option": "UPRO261218P00129000", "bid": 4.8, "bid_size": 63.0, "ask": 6.5, "ask_size": 142.0, "iv": 0.5462, "open_interest": 58.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0144, "vega": 0.161, "theta": -0.1126, "rho": -0.0502, "theo": 5.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T13:54:32", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "UPRO261218C00130000", "bid": 13.4, "bid_size": 74.0, "ask": 15.4, "ask_size": 189.0, "iv": 0.5708, "open_interest": 246.0, "volume": 24.0, "delta": 0.6627, "gamma": 0.0149, "vega": 0.1639, "theta": -0.1124, "rho": 0.0736, "theo": 13.8555, "change": 4.71, "open": 10.1, "high": 14.56, "low": 10.1, "tick": "no_change", "last_trade_price": 14.56, "last_trade_time": "2026-11-09T15:21:48", "percent_change": 47.8173, "prev_day_close": 14.5500001907349}, {"option": "UPRO261218P00130000", "bid": 4.9, "bid_size": 275.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.513, "open_interest": 458.0, "volume": 58.0, "delta": -0.3338, "gamma": 0.0149, "vega": 0.1639, "theta": -0.113, "rho": -0.0518, "theo": 5.903, "change": -4.05, "open": 8.0, "high": 8.0, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T15:46:31", "percent_change": -42.1875, "prev_day_close": 5.54999995231628}, {"option": "UPRO261218C00131000", "bid": 12.0, "bid_size": 257.0, "ask": 14.5, "ask_size": 147.0, "iv": 0.5366, "open_interest": 121.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0154, "vega": 0.1666, "theta": -0.1128, "rho": 0.0725, "theo": 13.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T11:48:09", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "UPRO261218P00131000", "bid": 5.2, "bid_size": 110.0, "ask": 6.9, "ask_size": 232.0, "iv": 0.522, "open_interest": 286.0, "volume": 1.0, "delta": -0.3485, "gamma": 0.0154, "vega": 0.1666, "theta": -0.1132, "rho": -0.0541, "theo": 6.1838, "change": -2.75, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T09:45:25", "percent_change": -27.3632, "prev_day_close": 6.10000014305115}, {"option": "UPRO261218C00135000", "bid": 9.8, "bid_size": 132.0, "ask": 11.4, "ask_size": 176.0, "iv": 0.5215, "open_interest": 310.0, "volume": 7.0, "delta": 0.5833, "gamma": 0.0172, "vega": 0.1752, "theta": -0.1123, "rho": 0.0681, "theo": 10.4279, "change": 3.7, "open": 8.7, "high": 10.65, "low": 8.7, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T15:46:14", "percent_change": 53.2374, "prev_day_close": 10.6499996185303}, {"option": "UPRO261218P00135000", "bid": 5.7, "bid_size": 81.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.4656, "open_interest": 412.0, "volume": 2.0, "delta": -0.413, "gamma": 0.0172, "vega": 0.1752, "theta": -0.1125, "rho": -0.0633, "theo": 7.4572, "change": -5.15, "open": 7.25, "high": 7.25, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T14:40:50", "percent_change": -43.0962, "prev_day_close": 6.84999990463257}, {"option": "UPRO261218C00140000", "bid": 7.0, "bid_size": 27.0, "ask": 8.5, "ask_size": 249.0, "iv": 0.4832, "open_interest": 250.0, "volume": 32.0, "delta": 0.4912, "gamma": 0.0188, "vega": 0.1793, "theta": -0.1071, "rho": 0.0599, "theo": 7.4356, "change": 3.15, "open": 6.28, "high": 7.9, "low": 5.85, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T15:17:05", "percent_change": 66.3158, "prev_day_close": 7.90000009536743}, {"option": "UPRO261218P00140000", "bid": 8.1, "bid_size": 6.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4436, "open_interest": 407.0, "volume": 9.0, "delta": -0.5052, "gamma": 0.0189, "vega": 0.1793, "theta": -0.107, "rho": -0.0758, "theo": 9.4463, "change": -6.06, "open": 9.69, "high": 9.69, "low": 8.59, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-11-09T15:16:41", "percent_change": -41.3652, "prev_day_close": 9.05000019073486}, {"option": "UPRO261218C00145000", "bid": 4.7, "bid_size": 8.0, "ask": 5.9, "ask_size": 159.0, "iv": 0.4538, "open_interest": 439.0, "volume": 11.0, "delta": 0.3904, "gamma": 0.0194, "vega": 0.1727, "theta": -0.0963, "rho": 0.0498, "theo": 4.9731, "change": 1.695, "open": 3.6, "high": 4.87, "low": 3.6, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-11-09T13:32:53", "percent_change": 53.3858, "prev_day_close": 5.19999980926514}, {"option": "UPRO261218P00145000", "bid": 10.4, "bid_size": 9.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.4136, "open_interest": 257.0, "volume": 15.0, "delta": -0.6062, "gamma": 0.0195, "vega": 0.1727, "theta": -0.0959, "rho": -0.089, "theo": 11.9657, "change": -5.39, "open": 15.93, "high": 15.98, "low": 12.11, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-11-09T13:37:11", "percent_change": -30.8, "prev_day_close": 11.5999999046326}, {"option": "UPRO261218C00150000", "bid": 2.85, "bid_size": 9.0, "ask": 3.8, "ask_size": 149.0, "iv": 0.4235, "open_interest": 364.0, "volume": 29.0, "delta": 0.2894, "gamma": 0.0184, "vega": 0.1542, "theta": -0.0806, "rho": 0.0378, "theo": 3.1075, "change": 1.2, "open": 2.2, "high": 3.1, "low": 1.8, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 63.1579, "prev_day_close": 3.27499997615814}, {"option": "UPRO261218P00150000", "bid": 13.5, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.3874, "open_interest": 146.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0185, "vega": 0.1542, "theta": -0.0799, "rho": -0.0986, "theo": 15.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.56, "last_trade_time": "2026-11-06T09:42:41", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "UPRO261218C00155000", "bid": 1.5, "bid_size": 226.0, "ask": 2.5, "ask_size": 301.0, "iv": 0.4042, "open_interest": 299.0, "volume": 41.0, "delta": 0.1998, "gamma": 0.0158, "vega": 0.1267, "theta": -0.0627, "rho": 0.0268, "theo": 1.8312, "change": 1.1, "open": 1.62, "high": 2.1, "low": 1.62, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:32:12", "percent_change": 110.0, "prev_day_close": 2.10000002384186}, {"option": "UPRO261218P00155000", "bid": 17.1, "bid_size": 5.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.3582, "open_interest": 106.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0159, "vega": 0.1263, "theta": -0.0616, "rho": -0.1048, "theo": 18.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T10:43:18", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "UPRO261218C00160000", "bid": 0.6, "bid_size": 373.0, "ask": 1.3, "ask_size": 39.0, "iv": 0.3697, "open_interest": 331.0, "volume": 16.0, "delta": 0.1304, "gamma": 0.0123, "vega": 0.0964, "theta": -0.0459, "rho": 0.0177, "theo": 1.0448, "change": 0.44, "open": 0.9, "high": 1.09, "low": 0.82, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T13:37:11", "percent_change": 67.6923, "prev_day_close": 1.19999998807907}, {"option": "UPRO261218P00160000", "bid": 20.8, "bid_size": 1.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.2958, "open_interest": 48.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0125, "vega": 0.0956, "theta": -0.0445, "rho": -0.1048, "theo": 22.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-11-06T15:57:47", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "UPRO261218C00165000", "bid": 0.55, "bid_size": 10.0, "ask": 1.0, "ask_size": 307.0, "iv": 0.4007, "open_interest": 325.0, "volume": 5.0, "delta": 0.0828, "gamma": 0.0089, "vega": 0.0698, "theta": -0.0324, "rho": 0.0114, "theo": 0.5963, "change": 0.26, "open": 0.75, "high": 0.75, "low": 0.55, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:56:01", "percent_change": 74.2857, "prev_day_close": 0.675000011920929}, {"option": "UPRO261218P00165000", "bid": 25.4, "bid_size": 3.0, "ask": 29.2, "ask_size": 5.0, "iv": 0.3342, "open_interest": 15.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0092, "vega": 0.0683, "theta": -0.0308, "rho": -0.0978, "theo": 27.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-10-29T11:45:37", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UPRO261218C00170000", "bid": 0.05, "bid_size": 337.0, "ask": 0.8, "ask_size": 365.0, "iv": 0.3927, "open_interest": 301.0, "volume": 5.0, "delta": 0.0525, "gamma": 0.0062, "vega": 0.0492, "theta": -0.0226, "rho": 0.0073, "theo": 0.3493, "change": 0.075, "open": 0.26, "high": 0.4, "low": 0.26, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:21:16", "percent_change": 23.0769, "prev_day_close": 0.299999997019768}, {"option": "UPRO261218P00170000", "bid": 30.2, "bid_size": 1.0, "ask": 33.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0066, "vega": 0.047, "theta": -0.0207, "rho": -0.0865, "theo": 32.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-11-02T10:12:01", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "UPRO261218C00175000", "bid": 0.05, "bid_size": 113.0, "ask": 0.45, "ask_size": 303.0, "iv": 0.3938, "open_interest": 139.0, "volume": 4.0, "delta": 0.0338, "gamma": 0.0043, "vega": 0.0347, "theta": -0.016, "rho": 0.0047, "theo": 0.2127, "change": 0.03, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:40:24", "percent_change": 20.0, "prev_day_close": 0.249999994412065}, {"option": "UPRO261218P00175000", "bid": 34.9, "bid_size": 1.0, "ask": 38.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0047, "vega": 0.0315, "theta": -0.0138, "rho": -0.0719, "theo": 37.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-10-01T10:00:53", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "UPRO261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 153.0, "iv": 0.4068, "open_interest": 208.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.003, "vega": 0.0246, "theta": -0.0114, "rho": 0.0031, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:54:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UPRO261218P00180000", "bid": 40.0, "bid_size": 5.0, "ask": 43.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0034, "vega": 0.0203, "theta": -0.0093, "rho": -0.0542, "theo": 42.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-11-03T12:24:52", "percent_change": 0.0, "prev_day_close": 41.6500015258789}, {"option": "UPRO261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.5065, "open_interest": 103.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0021, "vega": 0.0178, "theta": -0.0083, "rho": 0.0021, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:52:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UPRO261218P00185000", "bid": 44.7, "bid_size": 3.0, "ask": 48.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0027, "vega": 0.012, "theta": -0.0061, "rho": -0.0368, "theo": 47.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "UPRO261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.5809, "open_interest": 162.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0015, "vega": 0.0131, "theta": -0.0062, "rho": 0.0015, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T14:24:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UPRO261218P00190000", "bid": 49.8, "bid_size": 1.0, "ask": 53.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0018, "vega": 0.005, "theta": -0.0046, "rho": -0.0142, "theo": 52.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "UPRO261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 60.0, "iv": 0.4822, "open_interest": 26.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0011, "vega": 0.0098, "theta": -0.0047, "rho": 0.0011, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T12:16:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UPRO261218P00195000", "bid": 54.8, "bid_size": 1.0, "ask": 58.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0009, "vega": 0.0019, "theta": -0.0001, "rho": 0.0, "theo": 57.025, "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": 56.1000003814697}, {"option": "UPRO261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.424, "open_interest": 70.0, "volume": 2.0, "delta": 0.0055, "gamma": 0.0008, "vega": 0.0074, "theta": -0.0036, "rho": 0.0008, "theo": 0.0312, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:40:58", "percent_change": -86.6667, "prev_day_close": 0.025000000372529}, {"option": "UPRO261218P00200000", "bid": 59.8, "bid_size": 3.0, "ask": 63.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 62.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-09-23T12:51:07", "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "UPRO261218C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 156.0, "iv": 0.643, "open_interest": 90.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0006, "vega": 0.0057, "theta": -0.0029, "rho": 0.0006, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-22T15:19:43", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UPRO261218P00205000", "bid": 65.0, "bid_size": 1.0, "ask": 68.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 67.025, "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": 66.4000015258789}, {"option": "UPRO261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.6741, "open_interest": 14.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0005, "vega": 0.0045, "theta": -0.0023, "rho": 0.0004, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T10:06:14", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UPRO261218P00210000", "bid": 69.8, "bid_size": 1.0, "ask": 73.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 72.025, "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": 71.1499977111816}, {"option": "UPRO261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.6968, "open_interest": 37.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0018, "rho": 0.0003, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-30T13:41:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPRO261218P00215000", "bid": 74.8, "bid_size": 1.0, "ask": 78.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 77.025, "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": 76.1499977111816}, {"option": "UPRO261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.761, "open_interest": 178.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0015, "rho": 0.0003, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-01T10:03:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UPRO261218P00220000", "bid": 79.8, "bid_size": 1.0, "ask": 83.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 82.025, "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": 81.0499992370606}, {"option": "UPRO261218C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.7537, "open_interest": 22.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0012, "rho": 0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-30T12:24:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPRO261218P00225000", "bid": 84.8, "bid_size": 1.0, "ask": 88.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 87.025, "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": 86.0499992370606}, {"option": "UPRO261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.8179, "open_interest": 20.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0019, "theta": -0.001, "rho": 0.0002, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-13T12:06:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UPRO261218P00230000", "bid": 89.8, "bid_size": 1.0, "ask": 93.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 92.025, "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": 91.0499992370606}, {"option": "UPRO261224C00070000", "bid": 66.3, "bid_size": 1.0, "ask": 70.3, "ask_size": 1.0, "iv": 1.1272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0011, "vega": 0.026, "theta": -0.0219, "rho": 0.0434, "theo": 68.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "UPRO261224P00070000", "bid": 0.4, "bid_size": 1.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.1367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0011, "vega": 0.028, "theta": -0.033, "rho": -0.0049, "theo": 0.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "UPRO261224C00075000", "bid": 61.4, "bid_size": 1.0, "ask": 65.6, "ask_size": 2.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0014, "vega": 0.031, "theta": -0.0276, "rho": 0.0493, "theo": 63.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1999988555908}, {"option": "UPRO261224P00075000", "bid": 0.15, "bid_size": 5.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.9431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0014, "vega": 0.0339, "theta": -0.038, "rho": -0.0062, "theo": 0.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "UPRO261224C00080000", "bid": 56.6, "bid_size": 1.0, "ask": 60.6, "ask_size": 1.0, "iv": 0.9797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0018, "vega": 0.0391, "theta": -0.0336, "rho": 0.055, "theo": 58.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "UPRO261224P00080000", "bid": 0.55, "bid_size": 13.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.9462, "open_interest": 12.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0018, "vega": 0.041, "theta": -0.0435, "rho": -0.0077, "theo": 0.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:13:08", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "UPRO261224C00085000", "bid": 52.0, "bid_size": 1.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.9493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0023, "vega": 0.0459, "theta": -0.0402, "rho": 0.0626, "theo": 53.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "UPRO261224P00085000", "bid": 0.6, "bid_size": 17.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.8904, "open_interest": 6.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0023, "vega": 0.0491, "theta": -0.0494, "rho": -0.0097, "theo": 1.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T09:45:28", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "UPRO261224C00090000", "bid": 48.0, "bid_size": 5.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.9684, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0029, "vega": 0.0566, "theta": -0.0472, "rho": 0.0671, "theo": 49.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "UPRO261224P00090000", "bid": 0.95, "bid_size": 10.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.8452, "open_interest": 13.0, "volume": 10.0, "delta": -0.0614, "gamma": 0.0029, "vega": 0.0586, "theta": -0.0558, "rho": -0.012, "theo": 1.239, "change": -0.8, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:06:16", "percent_change": -34.7826, "prev_day_close": 1.05000001192093}, {"option": "UPRO261224C00095000", "bid": 42.5, "bid_size": 1.0, "ask": 46.4, "ask_size": 1.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0036, "vega": 0.0678, "theta": -0.0547, "rho": 0.0738, "theo": 44.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "UPRO261224P00095000", "bid": 0.95, "bid_size": 121.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.801, "open_interest": 3.0, "volume": 3.0, "delta": -0.0764, "gamma": 0.0036, "vega": 0.0693, "theta": -0.0625, "rho": -0.015, "theo": 1.5148, "change": -1.9, "open": 1.51, "high": 1.51, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:54:13", "percent_change": -57.5758, "prev_day_close": 1.375}, {"option": "UPRO261224C00100000", "bid": 38.6, "bid_size": 5.0, "ask": 41.9, "ask_size": 1.0, "iv": 0.8401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0045, "vega": 0.0791, "theta": -0.0625, "rho": 0.0789, "theo": 39.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "UPRO261224P00100000", "bid": 1.3, "bid_size": 25.0, "ask": 1.85, "ask_size": 7.0, "iv": 0.74, "open_interest": 1.0, "volume": 1.0, "delta": -0.0951, "gamma": 0.0045, "vega": 0.0817, "theta": -0.0696, "rho": -0.0185, "theo": 1.853, "change": -1.31, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T14:54:13", "percent_change": -40.9375, "prev_day_close": 1.87499994039536}, {"option": "UPRO261224C00105000", "bid": 33.4, "bid_size": 5.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0055, "vega": 0.0941, "theta": -0.0705, "rho": 0.0829, "theo": 35.1338, "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": 35.8999996185303}, {"option": "UPRO261224P00105000", "bid": 1.65, "bid_size": 42.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.7773, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0056, "vega": 0.0957, "theta": -0.0768, "rho": -0.0228, "theo": 2.2687, "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": 2.82500004768372}, {"option": "UPRO261224C00110000", "bid": 28.9, "bid_size": 1.0, "ask": 32.8, "ask_size": 1.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0068, "vega": 0.1084, "theta": -0.0786, "rho": 0.0869, "theo": 30.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "UPRO261224P00110000", "bid": 1.95, "bid_size": 52.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.6732, "open_interest": 1.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0069, "vega": 0.1108, "theta": -0.084, "rho": -0.0286, "theo": 2.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T12:37:49", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "UPRO261224C00115000", "bid": 24.9, "bid_size": 1.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0084, "vega": 0.1245, "theta": -0.0862, "rho": 0.0896, "theo": 26.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "UPRO261224P00115000", "bid": 2.6, "bid_size": 7.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.1819, "gamma": 0.0084, "vega": 0.1274, "theta": -0.0908, "rho": -0.0352, "theo": 3.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "UPRO261224C00117000", "bid": 23.0, "bid_size": 5.0, "ask": 26.8, "ask_size": 5.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0091, "vega": 0.1334, "theta": -0.0892, "rho": 0.09, "theo": 24.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "UPRO261224P00117000", "bid": 2.9, "bid_size": 14.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0091, "vega": 0.1343, "theta": -0.0933, "rho": -0.0385, "theo": 3.7188, "change": 0.0, "open": 0.0, "high": 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": "UPRO261224C00118000", "bid": 22.1, "bid_size": 5.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0094, "vega": 0.1367, "theta": -0.0905, "rho": 0.0903, "theo": 23.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "UPRO261224P00118000", "bid": 3.1, "bid_size": 15.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0095, "vega": 0.1379, "theta": -0.0945, "rho": -0.0398, "theo": 3.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "UPRO261224C00119000", "bid": 21.2, "bid_size": 2.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.6373, "open_interest": 0.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0098, "vega": 0.1398, "theta": -0.0918, "rho": 0.0905, "theo": 22.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "UPRO261224P00119000", "bid": 3.3, "bid_size": 14.0, "ask": 5.9, "ask_size": 25.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0098, "vega": 0.1413, "theta": -0.0957, "rho": -0.0416, "theo": 4.0449, "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": 4.60000002384186}, {"option": "UPRO261224C00120000", "bid": 21.3, "bid_size": 3.0, "ask": 24.3, "ask_size": 2.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0102, "vega": 0.1427, "theta": -0.0931, "rho": 0.0907, "theo": 22.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "UPRO261224P00120000", "bid": 3.4, "bid_size": 15.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0102, "vega": 0.1447, "theta": -0.0968, "rho": -0.0435, "theo": 4.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "UPRO261224C00121000", "bid": 19.4, "bid_size": 5.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0105, "vega": 0.1456, "theta": -0.0944, "rho": 0.0907, "theo": 21.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "UPRO261224P00121000", "bid": 3.5, "bid_size": 24.0, "ask": 6.2, "ask_size": 28.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.0106, "vega": 0.1481, "theta": -0.0978, "rho": -0.0454, "theo": 4.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "UPRO261224C00122000", "bid": 18.6, "bid_size": 2.0, "ask": 22.7, "ask_size": 6.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.0109, "vega": 0.1482, "theta": -0.0956, "rho": 0.0907, "theo": 20.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "UPRO261224P00122000", "bid": 3.8, "bid_size": 14.0, "ask": 6.4, "ask_size": 34.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.011, "vega": 0.1516, "theta": -0.0988, "rho": -0.0475, "theo": 4.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "UPRO261224C00123000", "bid": 17.9, "bid_size": 5.0, "ask": 21.8, "ask_size": 6.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0113, "vega": 0.1542, "theta": -0.0967, "rho": 0.09, "theo": 19.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "UPRO261224P00123000", "bid": 3.9, "bid_size": 13.0, "ask": 5.6, "ask_size": 24.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0114, "vega": 0.1552, "theta": -0.0997, "rho": -0.0495, "theo": 4.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UPRO261224C00124000", "bid": 17.3, "bid_size": 5.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.592, "open_interest": 1.0, "volume": 2.0, "delta": 0.7355, "gamma": 0.0117, "vega": 0.1574, "theta": -0.0977, "rho": 0.0899, "theo": 18.8706, "change": 19.9, "open": 19.9, "high": 19.9, "low": 19.9, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-11-09T15:17:34", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "UPRO261224P00124000", "bid": 4.2, "bid_size": 12.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0118, "vega": 0.1585, "theta": -0.1005, "rho": -0.0513, "theo": 5.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "UPRO261224C00125000", "bid": 17.0, "bid_size": 12.0, "ask": 19.9, "ask_size": 39.0, "iv": 0.589, "open_interest": 540.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0122, "vega": 0.1604, "theta": -0.0986, "rho": 0.0898, "theo": 18.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.27, "last_trade_time": "2026-11-06T11:44:21", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "UPRO261224P00125000", "bid": 4.4, "bid_size": 15.0, "ask": 5.9, "ask_size": 38.0, "iv": 0.5623, "open_interest": 104.0, "volume": 0.0, "delta": -0.2781, "gamma": 0.0122, "vega": 0.1618, "theta": -0.1012, "rho": -0.0536, "theo": 5.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.94, "last_trade_time": "2026-11-06T12:36:50", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "UPRO261224C00126000", "bid": 16.0, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0126, "vega": 0.1631, "theta": -0.0995, "rho": 0.0891, "theo": 17.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "UPRO261224P00126000", "bid": 4.3, "bid_size": 9.0, "ask": 7.1, "ask_size": 22.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0126, "vega": 0.165, "theta": -0.1019, "rho": -0.056, "theo": 5.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UPRO261224C00127000", "bid": 14.7, "bid_size": 6.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.7, "gamma": 0.013, "vega": 0.1656, "theta": -0.1003, "rho": 0.0887, "theo": 16.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UPRO261224P00127000", "bid": 4.7, "bid_size": 13.0, "ask": 7.2, "ask_size": 21.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.013, "vega": 0.1681, "theta": -0.1024, "rho": -0.0585, "theo": 5.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UPRO261224C00128000", "bid": 14.7, "bid_size": 12.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.0134, "vega": 0.1697, "theta": -0.101, "rho": 0.0885, "theo": 15.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "UPRO261224P00128000", "bid": 4.6, "bid_size": 11.0, "ask": 6.9, "ask_size": 26.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.0134, "vega": 0.1711, "theta": -0.1028, "rho": -0.0611, "theo": 5.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "UPRO261224C00129000", "bid": 13.9, "bid_size": 13.0, "ask": 16.9, "ask_size": 9.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0138, "vega": 0.1733, "theta": -0.1015, "rho": 0.0873, "theo": 15.0719, "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": 15.1999998092651}, {"option": "UPRO261224P00129000", "bid": 5.2, "bid_size": 13.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0139, "vega": 0.1742, "theta": -0.1032, "rho": -0.0631, "theo": 6.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "UPRO261224C00130000", "bid": 13.7, "bid_size": 11.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.552, "open_interest": 1.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.0143, "vega": 0.1759, "theta": -0.1019, "rho": 0.0861, "theo": 14.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T11:40:04", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "UPRO261224P00130000", "bid": 5.3, "bid_size": 8.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0143, "vega": 0.1769, "theta": -0.1034, "rho": -0.0659, "theo": 6.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "UPRO261224C00131000", "bid": 12.3, "bid_size": 12.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": 0.6461, "gamma": 0.0147, "vega": 0.1782, "theta": -0.1022, "rho": 0.0851, "theo": 13.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "UPRO261224P00131000", "bid": 5.7, "bid_size": 11.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0147, "vega": 0.1795, "theta": -0.1034, "rho": -0.0688, "theo": 6.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "UPRO261224C00132000", "bid": 11.6, "bid_size": 19.0, "ask": 14.4, "ask_size": 13.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0151, "vega": 0.1802, "theta": -0.1024, "rho": 0.0845, "theo": 12.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "UPRO261224P00132000", "bid": 6.0, "bid_size": 11.0, "ask": 8.4, "ask_size": 30.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.3712, "gamma": 0.0151, "vega": 0.1819, "theta": -0.1034, "rho": -0.0718, "theo": 7.0767, "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": 7.19999980926514}, {"option": "UPRO261224C00133000", "bid": 10.9, "bid_size": 12.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.0155, "vega": 0.1837, "theta": -0.1025, "rho": 0.083, "theo": 12.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "UPRO261224P00133000", "bid": 6.4, "bid_size": 11.0, "ask": 8.7, "ask_size": 36.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0155, "vega": 0.1842, "theta": -0.1032, "rho": -0.0742, "theo": 7.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "UPRO261224C00134000", "bid": 11.2, "bid_size": 16.0, "ask": 12.5, "ask_size": 57.0, "iv": 0.5148, "open_interest": 13.0, "volume": 13.0, "delta": 0.6006, "gamma": 0.0159, "vega": 0.1856, "theta": -0.1023, "rho": 0.0813, "theo": 11.5906, "change": 2.95, "open": 10.6, "high": 11.2, "low": 10.6, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T12:21:00", "percent_change": 35.7576, "prev_day_close": 11.8499999046326}, {"option": "UPRO261224P00134000", "bid": 6.2, "bid_size": 9.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.0159, "vega": 0.1861, "theta": -0.1028, "rho": -0.0774, "theo": 7.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "UPRO261224C00135000", "bid": 10.5, "bid_size": 10.0, "ask": 12.4, "ask_size": 76.0, "iv": 0.5212, "open_interest": 16.0, "volume": 10.0, "delta": 0.5844, "gamma": 0.0163, "vega": 0.1872, "theta": -0.102, "rho": 0.0799, "theo": 10.9414, "change": 3.05, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-11-09T11:04:15", "percent_change": 39.6104, "prev_day_close": 11.2999997138977}, {"option": "UPRO261224P00135000", "bid": 6.1, "bid_size": 9.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.4632, "open_interest": 34.0, "volume": 4.0, "delta": -0.4182, "gamma": 0.0163, "vega": 0.1878, "theta": -0.1023, "rho": -0.0807, "theo": 8.0791, "change": -5.22, "open": 7.53, "high": 7.53, "low": 7.53, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-11-09T15:32:26", "percent_change": -40.9412, "prev_day_close": 7.44999980926514}, {"option": "UPRO261224C00136000", "bid": 8.9, "bid_size": 14.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0167, "vega": 0.1885, "theta": -0.1015, "rho": 0.0788, "theo": 10.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "UPRO261224P00136000", "bid": 6.5, "bid_size": 4.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.0166, "vega": 0.1893, "theta": -0.1016, "rho": -0.0841, "theo": 8.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "UPRO261224C00137000", "bid": 8.1, "bid_size": 21.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.5507, "gamma": 0.017, "vega": 0.1895, "theta": -0.101, "rho": 0.0774, "theo": 9.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "UPRO261224P00137000", "bid": 7.0, "bid_size": 9.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.017, "vega": 0.1904, "theta": -0.1007, "rho": -0.0877, "theo": 8.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "UPRO261224C00138000", "bid": 8.4, "bid_size": 7.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.4799, "open_interest": 1.0, "volume": 1.0, "delta": 0.5332, "gamma": 0.0173, "vega": 0.1909, "theta": -0.1001, "rho": 0.0747, "theo": 9.0865, "change": 2.9, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T13:04:02", "percent_change": 47.541, "prev_day_close": 9.19999980926514}, {"option": "UPRO261224P00138000", "bid": 7.4, "bid_size": 4.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.4332, "open_interest": 2.0, "volume": 1.0, "delta": -0.4694, "gamma": 0.0173, "vega": 0.1912, "theta": -0.0997, "rho": -0.0904, "theo": 9.2313, "change": -4.5, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T12:52:05", "percent_change": -32.6087, "prev_day_close": 8.34999990463257}, {"option": "UPRO261224C00139000", "bid": 6.9, "bid_size": 21.0, "ask": 9.7, "ask_size": 17.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0176, "vega": 0.1914, "theta": -0.0991, "rho": 0.0729, "theo": 8.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "UPRO261224P00139000", "bid": 7.7, "bid_size": 10.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.4101, "open_interest": 8.0, "volume": 2.0, "delta": -0.4872, "gamma": 0.0175, "vega": 0.1916, "theta": -0.0984, "rho": -0.0941, "theo": 9.6523, "change": -5.05, "open": 9.96, "high": 9.96, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T13:00:10", "percent_change": -34.9481, "prev_day_close": 8.5499997138977}, {"option": "UPRO261224C00140000", "bid": 7.4, "bid_size": 94.0, "ask": 8.9, "ask_size": 157.0, "iv": 0.4718, "open_interest": 228.0, "volume": 2.0, "delta": 0.4971, "gamma": 0.0179, "vega": 0.1915, "theta": -0.0979, "rho": 0.0711, "theo": 7.9482, "change": 1.9, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T10:23:47", "percent_change": 36.5385, "prev_day_close": 8.34999990463257}, {"option": "UPRO261224P00140000", "bid": 8.6, "bid_size": 5.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.4408, "open_interest": 165.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0178, "vega": 0.1917, "theta": -0.097, "rho": -0.0979, "theo": 10.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.02, "last_trade_time": "2026-11-06T10:30:01", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "UPRO261224C00141000", "bid": 6.7, "bid_size": 23.0, "ask": 8.6, "ask_size": 71.0, "iv": 0.468, "open_interest": 146.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.0181, "vega": 0.1914, "theta": -0.0966, "rho": 0.0693, "theo": 7.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T11:54:13", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "UPRO261224P00141000", "bid": 8.7, "bid_size": 5.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.4236, "open_interest": 1.0, "volume": 0.0, "delta": -0.524, "gamma": 0.018, "vega": 0.1913, "theta": -0.0954, "rho": -0.1018, "theo": 10.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-11-05T09:36:39", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "UPRO261224C00142000", "bid": 6.3, "bid_size": 6.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.4526, "open_interest": 5.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.0183, "vega": 0.1905, "theta": -0.095, "rho": 0.0664, "theo": 6.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:40:04", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "UPRO261224P00142000", "bid": 9.3, "bid_size": 1.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0181, "vega": 0.1904, "theta": -0.0936, "rho": -0.1049, "theo": 11.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "UPRO261224C00143000", "bid": 5.8, "bid_size": 12.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.4571, "open_interest": 145.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0184, "vega": 0.1894, "theta": -0.0933, "rho": 0.0641, "theo": 6.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-11-06T11:44:21", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "UPRO261224P00143000", "bid": 9.8, "bid_size": 1.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.0182, "vega": 0.1892, "theta": -0.0917, "rho": -0.1089, "theo": 11.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "UPRO261224C00144000", "bid": 4.9, "bid_size": 13.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.4291, "open_interest": 1.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.0185, "vega": 0.1881, "theta": -0.0913, "rho": 0.0619, "theo": 5.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T11:40:04", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "UPRO261224P00144000", "bid": 10.3, "bid_size": 1.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.0183, "vega": 0.1876, "theta": -0.0895, "rho": -0.113, "theo": 12.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "UPRO261224C00145000", "bid": 4.3, "bid_size": 74.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.4186, "open_interest": 6.0, "volume": 1.0, "delta": 0.4015, "gamma": 0.0185, "vega": 0.1866, "theta": -0.0893, "rho": 0.06, "theo": 5.4537, "change": 1.9, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T12:33:40", "percent_change": 55.0725, "prev_day_close": 5.20000004768372}, {"option": "UPRO261224P00145000", "bid": 10.8, "bid_size": 5.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0183, "vega": 0.1852, "theta": -0.0872, "rho": -0.1163, "theo": 12.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "UPRO261224C00146000", "bid": 4.3, "bid_size": 82.0, "ask": 5.6, "ask_size": 40.0, "iv": 0.4228, "open_interest": 11.0, "volume": 11.0, "delta": 0.3821, "gamma": 0.0185, "vega": 0.183, "theta": -0.087, "rho": 0.0565, "theo": 5.025, "change": 1.175, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T10:05:42", "percent_change": 37.6, "prev_day_close": 4.95000004768372}, {"option": "UPRO261224P00146000", "bid": 11.4, "bid_size": 5.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0183, "vega": 0.1826, "theta": -0.0847, "rho": -0.1204, "theo": 13.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "UPRO261224C00146500", "bid": 3.6, "bid_size": 26.0, "ask": 5.9, "ask_size": 33.0, "iv": 0.4206, "open_interest": 3.0, "volume": 0.0, "delta": 0.3724, "gamma": 0.0184, "vega": 0.1817, "theta": -0.0858, "rho": 0.0553, "theo": 4.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-11-05T13:16:30", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "UPRO261224P00146500", "bid": 11.7, "bid_size": 9.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0182, "vega": 0.1812, "theta": -0.0834, "rho": -0.1224, "theo": 13.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "UPRO261224C00147000", "bid": 3.6, "bid_size": 6.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.3628, "gamma": 0.0184, "vega": 0.1803, "theta": -0.0845, "rho": 0.054, "theo": 4.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "UPRO261224P00147000", "bid": 11.5, "bid_size": 1.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0182, "vega": 0.1796, "theta": -0.0821, "rho": -0.1245, "theo": 13.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "UPRO261224C00147500", "bid": 3.5, "bid_size": 15.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.4126, "open_interest": 1.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.0183, "vega": 0.179, "theta": -0.0832, "rho": 0.0529, "theo": 4.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T10:49:43", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "UPRO261224P00147500", "bid": 12.3, "bid_size": 9.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0181, "vega": 0.1779, "theta": -0.0807, "rho": -0.1266, "theo": 14.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "UPRO261224C00148000", "bid": 2.5, "bid_size": 85.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.4039, "open_interest": 11.0, "volume": 11.0, "delta": 0.3434, "gamma": 0.0182, "vega": 0.1776, "theta": -0.082, "rho": 0.0518, "theo": 4.2324, "change": 1.325, "open": 3.7, "high": 4.1, "low": 3.7, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T12:45:20", "percent_change": 47.7477, "prev_day_close": 4.55000019073486}, {"option": "UPRO261224P00148000", "bid": 12.6, "bid_size": 9.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.3891, "open_interest": 1.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.018, "vega": 0.1761, "theta": -0.0793, "rho": -0.1287, "theo": 14.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.61, "last_trade_time": "2026-11-05T10:34:33", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "UPRO261224C00148500", "bid": 2.6, "bid_size": 8.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0181, "vega": 0.1762, "theta": -0.0806, "rho": 0.0508, "theo": 4.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "UPRO261224P00148500", "bid": 12.4, "bid_size": 1.0, "ask": 15.8, "ask_size": 5.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0179, "vega": 0.174, "theta": -0.0778, "rho": -0.13, "theo": 14.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "UPRO261224C00149000", "bid": 2.4, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.018, "vega": 0.1724, "theta": -0.0793, "rho": 0.0487, "theo": 3.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UPRO261224P00149000", "bid": 12.7, "bid_size": 3.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.0178, "vega": 0.1719, "theta": -0.0764, "rho": -0.132, "theo": 15.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "UPRO261224C00149500", "bid": 3.4, "bid_size": 8.0, "ask": 4.6, "ask_size": 19.0, "iv": 0.4279, "open_interest": 1.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0179, "vega": 0.1704, "theta": -0.0778, "rho": 0.0474, "theo": 3.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-05T14:36:07", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "UPRO261224P00149500", "bid": 12.9, "bid_size": 3.0, "ask": 16.6, "ask_size": 2.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.0177, "vega": 0.1698, "theta": -0.0749, "rho": -0.134, "theo": 15.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "UPRO261224C00150000", "bid": 3.1, "bid_size": 16.0, "ask": 4.1, "ask_size": 45.0, "iv": 0.4121, "open_interest": 10.0, "volume": 10.0, "delta": 0.3055, "gamma": 0.0178, "vega": 0.1684, "theta": -0.0764, "rho": 0.0461, "theo": 3.5331, "change": 0.675, "open": 3.01, "high": 3.01, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:34:35", "percent_change": 29.0323, "prev_day_close": 3.75}, {"option": "UPRO261224P00150000", "bid": 13.4, "bid_size": 2.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0175, "vega": 0.1676, "theta": -0.0734, "rho": -0.1361, "theo": 15.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "UPRO261224C00151000", "bid": 1.8, "bid_size": 25.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.287, "gamma": 0.0174, "vega": 0.1644, "theta": -0.0735, "rho": 0.0437, "theo": 3.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T14:12:23", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "UPRO261224P00151000", "bid": 14.1, "bid_size": 1.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0172, "vega": 0.163, "theta": -0.0703, "rho": -0.1402, "theo": 16.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "UPRO261224C00152000", "bid": 2.0, "bid_size": 14.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.017, "vega": 0.1605, "theta": -0.0705, "rho": 0.0416, "theo": 2.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "UPRO261224P00152000", "bid": 14.7, "bid_size": 1.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.3486, "open_interest": 3.0, "volume": 1.0, "delta": -0.7318, "gamma": 0.0168, "vega": 0.1576, "theta": -0.0671, "rho": -0.1434, "theo": 17.0791, "change": -3.89, "open": 19.31, "high": 19.31, "low": 19.31, "tick": "down", "last_trade_price": 19.31, "last_trade_time": "2026-11-09T09:47:28", "percent_change": -16.7672, "prev_day_close": 16.1999998092651}, {"option": "UPRO261224C00152500", "bid": 1.6, "bid_size": 26.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.26, "gamma": 0.0168, "vega": 0.1556, "theta": -0.069, "rho": 0.0396, "theo": 2.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "UPRO261224P00152500", "bid": 15.2, "bid_size": 1.0, "ask": 18.9, "ask_size": 4.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0166, "vega": 0.155, "theta": -0.0655, "rho": -0.1454, "theo": 17.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "UPRO261224C00153000", "bid": 2.3, "bid_size": 8.0, "ask": 3.4, "ask_size": 79.0, "iv": 0.4094, "open_interest": 13.0, "volume": 13.0, "delta": 0.2514, "gamma": 0.0166, "vega": 0.1531, "theta": -0.0675, "rho": 0.0383, "theo": 2.6527, "change": 1.45, "open": 2.05, "high": 2.55, "low": 2.05, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T12:45:44", "percent_change": 131.818, "prev_day_close": 2.64999997615814}, {"option": "UPRO261224P00153000", "bid": 16.0, "bid_size": 2.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0164, "vega": 0.1524, "theta": -0.0639, "rho": -0.1473, "theo": 17.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "UPRO261224C00154000", "bid": 1.0, "bid_size": 34.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0161, "vega": 0.1481, "theta": -0.0644, "rho": 0.036, "theo": 2.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "UPRO261224P00154000", "bid": 16.7, "bid_size": 1.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0159, "vega": 0.1468, "theta": -0.0607, "rho": -0.1512, "theo": 18.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "UPRO261224C00155000", "bid": 1.55, "bid_size": 69.0, "ask": 2.8, "ask_size": 18.0, "iv": 0.3904, "open_interest": 5.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0156, "vega": 0.1434, "theta": -0.0614, "rho": 0.034, "theo": 2.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T10:19:36", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "UPRO261224P00155000", "bid": 16.9, "bid_size": 2.0, "ask": 20.3, "ask_size": 5.0, "iv": 0.3266, "open_interest": 5.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0154, "vega": 0.1411, "theta": -0.0575, "rho": -0.155, "theo": 19.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-11-06T15:54:17", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "UPRO261224C00156000", "bid": 1.1, "bid_size": 7.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.3976, "open_interest": 2.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0151, "vega": 0.1356, "theta": -0.0583, "rho": 0.0312, "theo": 1.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-11-05T10:35:03", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "UPRO261224P00156000", "bid": 17.7, "bid_size": 2.0, "ask": 21.6, "ask_size": 1.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.797, "gamma": 0.0148, "vega": 0.1349, "theta": -0.0543, "rho": -0.1579, "theo": 20.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "UPRO261224C00157000", "bid": 0.65, "bid_size": 9.0, "ask": 2.25, "ask_size": 4.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0145, "vega": 0.13, "theta": -0.0553, "rho": 0.029, "theo": 1.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "UPRO261224P00157000", "bid": 18.5, "bid_size": 2.0, "ask": 22.6, "ask_size": 4.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0142, "vega": 0.129, "theta": -0.0511, "rho": -0.1614, "theo": 20.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UPRO261224C00158000", "bid": 0.35, "bid_size": 7.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0139, "vega": 0.1249, "theta": -0.0524, "rho": 0.0272, "theo": 1.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UPRO261224P00158000", "bid": 19.4, "bid_size": 1.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.3389, "open_interest": 130.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0136, "vega": 0.1231, "theta": -0.048, "rho": -0.1649, "theo": 21.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-11-06T09:56:27", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "UPRO261224C00159000", "bid": 0.45, "bid_size": 12.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.373, "open_interest": 1.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0132, "vega": 0.1188, "theta": -0.0495, "rho": 0.0249, "theo": 1.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-05T09:36:39", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "UPRO261224P00159000", "bid": 20.2, "bid_size": 1.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.013, "vega": 0.1166, "theta": -0.045, "rho": -0.1675, "theo": 22.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "UPRO261224C00160000", "bid": 0.85, "bid_size": 9.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0126, "vega": 0.1117, "theta": -0.0467, "rho": 0.023, "theo": 1.2995, "change": 0.0, "open": 0.0, "high": 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": "UPRO261224P00160000", "bid": 21.1, "bid_size": 1.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0124, "vega": 0.1109, "theta": -0.0421, "rho": -0.1707, "theo": 23.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "UPRO261224C00161000", "bid": 0.15, "bid_size": 11.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.012, "vega": 0.1065, "theta": -0.044, "rho": 0.0214, "theo": 1.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000008940697}, {"option": "UPRO261224P00161000", "bid": 21.9, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0118, "vega": 0.1051, "theta": -0.0392, "rho": -0.1738, "theo": 24.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "UPRO261224C00162000", "bid": 0.1, "bid_size": 7.0, "ask": 1.85, "ask_size": 10.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0114, "vega": 0.1017, "theta": -0.0414, "rho": 0.02, "theo": 1.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "UPRO261224P00162000", "bid": 22.8, "bid_size": 1.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0111, "vega": 0.0994, "theta": -0.0365, "rho": -0.1762, "theo": 25.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "UPRO261224C00165000", "bid": 0.15, "bid_size": 6.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0096, "vega": 0.0848, "theta": -0.0344, "rho": 0.0155, "theo": 0.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "UPRO261224P00165000", "bid": 25.5, "bid_size": 1.0, "ask": 29.7, "ask_size": 2.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0094, "vega": 0.0833, "theta": -0.029, "rho": -0.1842, "theo": 27.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "UPRO261224C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0069, "vega": 0.0627, "theta": -0.025, "rho": 0.0102, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UPRO261224P00170000", "bid": 30.2, "bid_size": 1.0, "ask": 34.4, "ask_size": 4.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0068, "vega": 0.0609, "theta": -0.019, "rho": -0.1948, "theo": 32.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "UPRO261224C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.005, "vega": 0.0451, "theta": -0.0182, "rho": 0.0068, "theo": 0.2971, "change": 0.0, "open": 0.0, "high": 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": "UPRO261224P00175000", "bid": 35.2, "bid_size": 1.0, "ask": 39.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0049, "vega": 0.0442, "theta": -0.0115, "rho": -0.204, "theo": 37.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "UPRO261224C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0036, "vega": 0.0331, "theta": -0.0135, "rho": 0.0047, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 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": "UPRO261224P00180000", "bid": 40.1, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0035, "vega": 0.0324, "theta": -0.006, "rho": -0.2119, "theo": 42.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "UPRO261224C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0026, "vega": 0.0247, "theta": -0.0101, "rho": 0.0032, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UPRO261224P00185000", "bid": 44.9, "bid_size": 1.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0026, "vega": 0.0241, "theta": -0.0019, "rho": -0.2149, "theo": 47.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "UPRO261224C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0019, "vega": 0.0185, "theta": -0.0077, "rho": 0.0023, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UPRO261224P00190000", "bid": 50.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0021, "vega": 0.018, "theta": 0.0, "rho": -0.1944, "theo": 52.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "UPRO261224C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 21.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0014, "vega": 0.014, "theta": -0.006, "rho": 0.0017, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UPRO261224P00195000", "bid": 55.0, "bid_size": 1.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.002, "vega": 0.0125, "theta": 0.0, "rho": -0.1386, "theo": 57.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "UPRO270115C00025000", "bid": 111.7, "bid_size": 3.0, "ask": 115.2, "ask_size": 1.0, "iv": 2.2885, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0078, "theo": 112.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-11-06T10:50:11", "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "UPRO270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 156.0, "iv": 1.6545, "open_interest": 1695.0, "volume": 1.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0072, "rho": -0.001, "theo": 0.1225, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:45:36", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "UPRO270115C00030000", "bid": 106.6, "bid_size": 3.0, "ask": 110.2, "ask_size": 1.0, "iv": 2.0056, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": 0.0147, "theo": 108.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.9, "last_trade_time": "2026-07-10T10:33:06", "percent_change": 0.0, "prev_day_close": 108.649997711182}, {"option": "UPRO270115P00030000", "bid": 0.1, "bid_size": 1.0, "ask": 0.3, "ask_size": 14.0, "iv": 1.618, "open_interest": 356.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.008, "theta": -0.0092, "rho": -0.0015, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:04:09", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "UPRO270115C00035000", "bid": 102.3, "bid_size": 6.0, "ask": 104.6, "ask_size": 9.0, "iv": 1.771, "open_interest": 120.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0077, "theta": 0.0, "rho": 0.0207, "theo": 103.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.9, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 103.700000762939}, {"option": "UPRO270115P00035000", "bid": 0.15, "bid_size": 1.0, "ask": 0.45, "ask_size": 357.0, "iv": 1.5463, "open_interest": 200.0, "volume": 4.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0106, "theta": -0.0113, "rho": -0.002, "theo": 0.214, "change": -0.595, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T10:44:38", "percent_change": -76.7742, "prev_day_close": 0.299999997019768}, {"option": "UPRO270115C00040000", "bid": 96.8, "bid_size": 5.0, "ask": 99.7, "ask_size": 6.0, "iv": 1.4802, "open_interest": 26.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.0102, "theta": -0.0022, "rho": 0.0276, "theo": 98.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.92, "last_trade_time": "2026-10-15T15:15:21", "percent_change": 0.0, "prev_day_close": 98.6499977111816}, {"option": "UPRO270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 44.0, "iv": 1.4017, "open_interest": 1796.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0003, "vega": 0.0136, "theta": -0.0137, "rho": -0.0026, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T14:08:25", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "UPRO270115C00045000", "bid": 92.1, "bid_size": 1.0, "ask": 94.8, "ask_size": 5.0, "iv": 1.4885, "open_interest": 8.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0053, "rho": 0.0354, "theo": 93.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-10-15T15:15:07", "percent_change": 0.0, "prev_day_close": 93.8500022888184}, {"option": "UPRO270115P00045000", "bid": 0.05, "bid_size": 2.0, "ask": 0.8, "ask_size": 193.0, "iv": 1.3956, "open_interest": 1078.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0004, "vega": 0.0172, "theta": -0.0163, "rho": -0.0034, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T14:58:42", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UPRO270115C00050000", "bid": 87.3, "bid_size": 6.0, "ask": 89.8, "ask_size": 9.0, "iv": 1.3506, "open_interest": 460.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0005, "vega": 0.0177, "theta": -0.0087, "rho": 0.0426, "theo": 88.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.1, "last_trade_time": "2026-11-06T13:32:43", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "UPRO270115P00050000", "bid": 0.3, "bid_size": 235.0, "ask": 0.5, "ask_size": 74.0, "iv": 1.2164, "open_interest": 594.0, "volume": 28.0, "delta": -0.0143, "gamma": 0.0005, "vega": 0.0214, "theta": -0.0191, "rho": -0.0043, "theo": 0.4264, "change": -0.265, "open": 0.52, "high": 0.52, "low": 0.38, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T12:14:33", "percent_change": -39.2593, "prev_day_close": 0.400000005960464}, {"option": "UPRO270115C00055000", "bid": 82.3, "bid_size": 7.0, "ask": 85.1, "ask_size": 9.0, "iv": 1.2769, "open_interest": 1053.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0006, "vega": 0.0233, "theta": -0.0123, "rho": 0.0518, "theo": 83.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.87, "last_trade_time": "2026-11-06T10:35:09", "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "UPRO270115P00055000", "bid": 0.3, "bid_size": 400.0, "ask": 0.8, "ask_size": 441.0, "iv": 1.1726, "open_interest": 1210.0, "volume": 17.0, "delta": -0.0181, "gamma": 0.0006, "vega": 0.0262, "theta": -0.0222, "rho": -0.0054, "theo": 0.5241, "change": -0.43, "open": 0.5, "high": 0.57, "low": 0.5, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:41:49", "percent_change": -45.2632, "prev_day_close": 0.524999991059303}, {"option": "UPRO270115C00060000", "bid": 77.5, "bid_size": 6.0, "ask": 80.1, "ask_size": 5.0, "iv": 1.19, "open_interest": 317.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0008, "vega": 0.0279, "theta": -0.0162, "rho": 0.0588, "theo": 78.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.5, "last_trade_time": "2026-11-06T10:50:05", "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "UPRO270115P00060000", "bid": 0.5, "bid_size": 24.0, "ask": 0.8, "ask_size": 12.0, "iv": 1.1046, "open_interest": 2107.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0008, "vega": 0.0318, "theta": -0.0256, "rho": -0.0067, "theo": 0.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T12:45:12", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "UPRO270115C00065000", "bid": 72.6, "bid_size": 6.0, "ask": 75.2, "ask_size": 6.0, "iv": 1.1079, "open_interest": 220.0, "volume": 6.0, "delta": 0.9724, "gamma": 0.001, "vega": 0.0353, "theta": -0.0205, "rho": 0.0691, "theo": 73.6603, "change": 8.25, "open": 73.3, "high": 74.5, "low": 73.3, "tick": "no_change", "last_trade_price": 74.5, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 12.4528, "prev_day_close": 74.0999984741211}, {"option": "UPRO270115P00065000", "bid": 0.4, "bid_size": 135.0, "ask": 1.2, "ask_size": 23.0, "iv": 1.0506, "open_interest": 163.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.001, "vega": 0.0382, "theta": -0.0292, "rho": -0.0084, "theo": 0.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-28T13:13:52", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "UPRO270115C00068000", "bid": 69.7, "bid_size": 6.0, "ask": 72.4, "ask_size": 5.0, "iv": 1.0795, "open_interest": 38.0, "volume": 4.0, "delta": 0.9684, "gamma": 0.0012, "vega": 0.039, "theta": -0.0232, "rho": 0.0732, "theo": 70.76, "change": 8.4, "open": 71.7, "high": 71.7, "low": 71.7, "tick": "no_change", "last_trade_price": 71.7, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 13.2701, "prev_day_close": 71.4500007629394}, {"option": "UPRO270115P00068000", "bid": 0.65, "bid_size": 20.0, "ask": 1.05, "ask_size": 11.0, "iv": 1.0073, "open_interest": 33.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0012, "vega": 0.0427, "theta": -0.0315, "rho": -0.0095, "theo": 0.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T15:52:56", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "UPRO270115C00069000", "bid": 68.6, "bid_size": 3.0, "ask": 71.9, "ask_size": 5.0, "iv": 1.1191, "open_interest": 10.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0012, "vega": 0.0403, "theta": -0.0241, "rho": 0.0746, "theo": 69.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.2, "last_trade_time": "2026-11-06T10:50:12", "percent_change": 0.0, "prev_day_close": 70.3500022888184}, {"option": "UPRO270115P00069000", "bid": 0.5, "bid_size": 31.0, "ask": 2.1, "ask_size": 31.0, "iv": 1.0838, "open_interest": 8.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0013, "vega": 0.0442, "theta": -0.0323, "rho": -0.0098, "theo": 0.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-28T10:06:42", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UPRO270115C00070000", "bid": 67.1, "bid_size": 126.0, "ask": 70.9, "ask_size": 9.0, "iv": 1.0286, "open_interest": 501.0, "volume": 17.0, "delta": 0.9656, "gamma": 0.0013, "vega": 0.0416, "theta": -0.025, "rho": 0.076, "theo": 68.831, "change": 7.95, "open": 69.4, "high": 69.8, "low": 69.3, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 12.8745, "prev_day_close": 69.2999992370606}, {"option": "UPRO270115P00070000", "bid": 0.7, "bid_size": 17.0, "ask": 1.5, "ask_size": 22.0, "iv": 1.0255, "open_interest": 118.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0013, "vega": 0.0457, "theta": -0.0331, "rho": -0.0102, "theo": 0.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T10:15:17", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "UPRO270115C00071000", "bid": 66.0, "bid_size": 3.0, "ask": 69.9, "ask_size": 1.0, "iv": 1.0194, "open_interest": 64.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0014, "vega": 0.045, "theta": -0.026, "rho": 0.0796, "theo": 67.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.4, "last_trade_time": "2026-11-05T13:10:31", "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "UPRO270115P00071000", "bid": 0.6, "bid_size": 40.0, "ask": 1.9, "ask_size": 146.0, "iv": 1.0361, "open_interest": 301.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0014, "vega": 0.0473, "theta": -0.0339, "rho": -0.0107, "theo": 0.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T14:33:05", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "UPRO270115C00072000", "bid": 64.9, "bid_size": 1.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.9203, "open_interest": 43.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0014, "vega": 0.0466, "theta": -0.0269, "rho": 0.0825, "theo": 66.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.33, "last_trade_time": "2026-10-30T12:31:29", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "UPRO270115P00072000", "bid": 0.5, "bid_size": 5.0, "ask": 1.85, "ask_size": 11.0, "iv": 1.0034, "open_interest": 43.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0014, "vega": 0.049, "theta": -0.0348, "rho": -0.0111, "theo": 1.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-05T11:07:10", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "UPRO270115C00073000", "bid": 64.0, "bid_size": 1.0, "ask": 67.9, "ask_size": 1.0, "iv": 0.9807, "open_interest": 34.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0015, "vega": 0.0481, "theta": -0.0279, "rho": 0.0838, "theo": 65.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-01-20T15:53:52", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "UPRO270115P00073000", "bid": 0.1, "bid_size": 5.0, "ask": 2.65, "ask_size": 5.0, "iv": 1.0214, "open_interest": 29.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0015, "vega": 0.0506, "theta": -0.0356, "rho": -0.0116, "theo": 1.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-03T12:21:54", "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "UPRO270115C00074000", "bid": 63.4, "bid_size": 1.0, "ask": 67.0, "ask_size": 1.0, "iv": 1.0091, "open_interest": 59.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0016, "vega": 0.0496, "theta": -0.0288, "rho": 0.0854, "theo": 64.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.6, "last_trade_time": "2026-11-05T13:10:31", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "UPRO270115P00074000", "bid": 0.65, "bid_size": 32.0, "ask": 2.9, "ask_size": 200.0, "iv": 1.0673, "open_interest": 77.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0016, "vega": 0.0523, "theta": -0.0365, "rho": -0.0121, "theo": 1.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-27T11:47:04", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "UPRO270115C00075000", "bid": 62.9, "bid_size": 13.0, "ask": 65.6, "ask_size": 9.0, "iv": 0.9809, "open_interest": 475.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0016, "vega": 0.0512, "theta": -0.0298, "rho": 0.0867, "theo": 64.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.3, "last_trade_time": "2026-10-08T13:40:50", "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "UPRO270115P00075000", "bid": 0.7, "bid_size": 232.0, "ask": 1.45, "ask_size": 218.0, "iv": 0.9308, "open_interest": 94.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0016, "vega": 0.0541, "theta": -0.0373, "rho": -0.0126, "theo": 1.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T11:16:49", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "UPRO270115C00076000", "bid": 61.9, "bid_size": 5.0, "ask": 65.2, "ask_size": 5.0, "iv": 1.02, "open_interest": 27.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0017, "vega": 0.0528, "theta": -0.0308, "rho": 0.0879, "theo": 63.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.48, "last_trade_time": "2026-05-18T11:19:49", "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "UPRO270115P00076000", "bid": 0.9, "bid_size": 17.0, "ask": 3.1, "ask_size": 117.0, "iv": 1.0616, "open_interest": 41.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0017, "vega": 0.0559, "theta": -0.0382, "rho": -0.0131, "theo": 1.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-08T09:37:59", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "UPRO270115C00077000", "bid": 60.1, "bid_size": 1.0, "ask": 64.1, "ask_size": 1.0, "iv": 0.9344, "open_interest": 26.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0018, "vega": 0.0544, "theta": -0.0318, "rho": 0.0893, "theo": 62.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.68, "last_trade_time": "2026-09-10T15:05:43", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "UPRO270115P00077000", "bid": 0.75, "bid_size": 5.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.992, "open_interest": 32.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0018, "vega": 0.0578, "theta": -0.039, "rho": -0.0136, "theo": 1.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-05T12:23:41", "percent_change": 0.0, "prev_day_close": 1.74999997019768}, {"option": "UPRO270115C00078000", "bid": 59.2, "bid_size": 1.0, "ask": 63.1, "ask_size": 1.0, "iv": 0.925, "open_interest": 332.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0019, "vega": 0.0561, "theta": -0.0329, "rho": 0.0907, "theo": 61.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.9, "last_trade_time": "2026-08-17T12:33:37", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "UPRO270115P00078000", "bid": 0.8, "bid_size": 5.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.9511, "open_interest": 11.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0019, "vega": 0.0598, "theta": -0.0399, "rho": -0.0142, "theo": 1.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-05T12:23:41", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UPRO270115C00079000", "bid": 59.0, "bid_size": 1.0, "ask": 62.3, "ask_size": 5.0, "iv": 0.9846, "open_interest": 42.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.002, "vega": 0.0578, "theta": -0.0339, "rho": 0.092, "theo": 60.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.48, "last_trade_time": "2026-11-04T15:19:38", "percent_change": 0.0, "prev_day_close": 60.8000011444092}, {"option": "UPRO270115P00079000", "bid": 0.75, "bid_size": 50.0, "ask": 2.95, "ask_size": 85.0, "iv": 0.9844, "open_interest": 10.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.002, "vega": 0.0618, "theta": -0.0408, "rho": -0.0147, "theo": 1.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-05T12:13:09", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "UPRO270115C00080000", "bid": 57.5, "bid_size": 1.0, "ask": 61.2, "ask_size": 1.0, "iv": 0.9133, "open_interest": 155.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.002, "vega": 0.0604, "theta": -0.0349, "rho": 0.0933, "theo": 59.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.53, "last_trade_time": "2026-11-05T11:06:45", "percent_change": 0.0, "prev_day_close": 59.8000011444092}, {"option": "UPRO270115P00080000", "bid": 0.9, "bid_size": 286.0, "ask": 1.65, "ask_size": 258.0, "iv": 0.8808, "open_interest": 101.0, "volume": 1.0, "delta": -0.053, "gamma": 0.002, "vega": 0.0638, "theta": -0.0417, "rho": -0.0153, "theo": 1.347, "change": -0.825, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:39:33", "percent_change": -38.8235, "prev_day_close": 1.375}, {"option": "UPRO270115C00081000", "bid": 57.3, "bid_size": 6.0, "ask": 60.2, "ask_size": 5.0, "iv": 0.9608, "open_interest": 185.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0021, "vega": 0.0636, "theta": -0.036, "rho": 0.0987, "theo": 58.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.57, "last_trade_time": "2026-11-04T15:19:38", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "UPRO270115P00081000", "bid": 0.7, "bid_size": 38.0, "ask": 3.1, "ask_size": 72.0, "iv": 0.955, "open_interest": 5.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0021, "vega": 0.0659, "theta": -0.0427, "rho": -0.0159, "theo": 1.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T13:56:13", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "UPRO270115C00082000", "bid": 55.4, "bid_size": 1.0, "ask": 59.4, "ask_size": 1.0, "iv": 0.8774, "open_interest": 13.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0022, "vega": 0.0656, "theta": -0.037, "rho": 0.0999, "theo": 57.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.09, "last_trade_time": "2026-11-03T15:57:09", "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "UPRO270115P00082000", "bid": 0.95, "bid_size": 5.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.9102, "open_interest": 9.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0022, "vega": 0.0679, "theta": -0.0436, "rho": -0.0165, "theo": 1.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-22T13:52:38", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "UPRO270115C00083000", "bid": 54.5, "bid_size": 4.0, "ask": 58.5, "ask_size": 3.0, "iv": 0.8746, "open_interest": 36.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0023, "vega": 0.0676, "theta": -0.0381, "rho": 0.1012, "theo": 56.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-04-08T10:16:42", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "UPRO270115P00083000", "bid": 1.0, "bid_size": 63.0, "ask": 2.65, "ask_size": 90.0, "iv": 0.9097, "open_interest": 6.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0023, "vega": 0.0701, "theta": -0.0445, "rho": -0.0172, "theo": 1.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T10:54:22", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "UPRO270115C00084000", "bid": 54.5, "bid_size": 6.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.892, "open_interest": 21.0, "volume": 3.0, "delta": 0.9384, "gamma": 0.0024, "vega": 0.0695, "theta": -0.0392, "rho": 0.1024, "theo": 55.4926, "change": 8.1, "open": 53.95, "high": 56.5, "low": 53.95, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-11-09T14:38:42", "percent_change": 16.7355, "prev_day_close": 55.8500003814697}, {"option": "UPRO270115P00084000", "bid": 1.05, "bid_size": 41.0, "ask": 1.65, "ask_size": 9.0, "iv": 0.8264, "open_interest": 9.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0024, "vega": 0.0723, "theta": -0.0455, "rho": -0.0179, "theo": 1.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-05T12:12:34", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "UPRO270115C00085000", "bid": 53.7, "bid_size": 6.0, "ask": 56.0, "ask_size": 9.0, "iv": 0.8874, "open_interest": 219.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0025, "vega": 0.0716, "theta": -0.0403, "rho": 0.1035, "theo": 54.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.87, "last_trade_time": "2026-11-05T10:53:09", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "UPRO270115P00085000", "bid": 1.3, "bid_size": 201.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.8317, "open_interest": 70.0, "volume": 1.0, "delta": -0.0647, "gamma": 0.0025, "vega": 0.0745, "theta": -0.0464, "rho": -0.0186, "theo": 1.6106, "change": -0.675, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:37:54", "percent_change": -27.2727, "prev_day_close": 1.5}, {"option": "UPRO270115C00086000", "bid": 52.3, "bid_size": 1.0, "ask": 55.6, "ask_size": 1.0, "iv": 0.9006, "open_interest": 66.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0026, "vega": 0.0736, "theta": -0.0414, "rho": 0.1044, "theo": 53.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.7, "last_trade_time": "2026-11-04T11:44:31", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "UPRO270115P00086000", "bid": 1.15, "bid_size": 35.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.8356, "open_interest": 6.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0026, "vega": 0.0768, "theta": -0.0474, "rho": -0.0193, "theo": 1.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-16T10:44:06", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "UPRO270115C00087000", "bid": 50.7, "bid_size": 1.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.839, "open_interest": 50.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0027, "vega": 0.0758, "theta": -0.0425, "rho": 0.1055, "theo": 52.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T09:57:57", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "UPRO270115P00087000", "bid": 0.95, "bid_size": 12.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.8775, "open_interest": 5.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0027, "vega": 0.0792, "theta": -0.0483, "rho": -0.02, "theo": 1.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-26T13:50:11", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "UPRO270115C00088000", "bid": 50.5, "bid_size": 5.0, "ask": 53.6, "ask_size": 1.0, "iv": 0.8761, "open_interest": 27.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0028, "vega": 0.0779, "theta": -0.0436, "rho": 0.1065, "theo": 51.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.98, "last_trade_time": "2026-10-30T11:06:17", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "UPRO270115P00088000", "bid": 1.45, "bid_size": 23.0, "ask": 2.3, "ask_size": 34.0, "iv": 0.8309, "open_interest": 15.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0028, "vega": 0.0818, "theta": -0.0493, "rho": -0.0208, "theo": 1.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-28T10:53:47", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "UPRO270115C00089000", "bid": 49.6, "bid_size": 5.0, "ask": 52.9, "ask_size": 5.0, "iv": 0.8695, "open_interest": 51.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.003, "vega": 0.0806, "theta": -0.0447, "rho": 0.1074, "theo": 50.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.7, "last_trade_time": "2026-10-28T12:54:59", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "UPRO270115P00089000", "bid": 1.3, "bid_size": 48.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.7993, "open_interest": 25.0, "volume": 2.0, "delta": -0.0757, "gamma": 0.003, "vega": 0.0843, "theta": -0.0503, "rho": -0.0216, "theo": 1.8559, "change": -0.85, "open": 1.93, "high": 1.93, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:46:34", "percent_change": -30.9091, "prev_day_close": 1.85000002384186}, {"option": "UPRO270115C00090000", "bid": 49.3, "bid_size": 9.0, "ask": 51.4, "ask_size": 9.0, "iv": 0.8571, "open_interest": 882.0, "volume": 1.0, "delta": 0.9218, "gamma": 0.0031, "vega": 0.0847, "theta": -0.0458, "rho": 0.1134, "theo": 49.8797, "change": 7.44, "open": 50.59, "high": 50.59, "low": 50.59, "tick": "up", "last_trade_price": 50.59, "last_trade_time": "2026-11-09T15:45:39", "percent_change": 17.2422, "prev_day_close": 50.5}, {"option": "UPRO270115P00090000", "bid": 1.55, "bid_size": 32.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.798, "open_interest": 147.0, "volume": 2.0, "delta": -0.0787, "gamma": 0.0031, "vega": 0.0867, "theta": -0.0513, "rho": -0.0224, "theo": 1.9228, "change": -1.0, "open": 1.93, "high": 1.93, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:46:34", "percent_change": -34.4828, "prev_day_close": 1.875}, {"option": "UPRO270115C00091000", "bid": 47.0, "bid_size": 5.0, "ask": 50.6, "ask_size": 1.0, "iv": 0.777, "open_interest": 72.0, "volume": 2.0, "delta": 0.9187, "gamma": 0.0032, "vega": 0.0872, "theta": -0.047, "rho": 0.1142, "theo": 48.9535, "change": 7.47, "open": 48.0, "high": 49.62, "low": 48.0, "tick": "up", "last_trade_price": 49.62, "last_trade_time": "2026-11-09T15:45:39", "percent_change": 17.7224, "prev_day_close": 49.7000007629394}, {"option": "UPRO270115P00091000", "bid": 1.65, "bid_size": 99.0, "ask": 2.25, "ask_size": 101.0, "iv": 0.7904, "open_interest": 19.0, "volume": 3.0, "delta": -0.0818, "gamma": 0.0032, "vega": 0.0893, "theta": -0.0523, "rho": -0.0233, "theo": 1.992, "change": -1.025, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T11:09:16", "percent_change": -33.3333, "prev_day_close": 1.82499998807907}, {"option": "UPRO270115C00092000", "bid": 47.0, "bid_size": 5.0, "ask": 49.9, "ask_size": 5.0, "iv": 0.8324, "open_interest": 105.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0034, "vega": 0.0896, "theta": -0.0481, "rho": 0.1151, "theo": 48.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.92, "last_trade_time": "2026-11-05T15:08:40", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "UPRO270115P00092000", "bid": 1.55, "bid_size": 157.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.777, "open_interest": 188.0, "volume": 2.0, "delta": -0.0851, "gamma": 0.0034, "vega": 0.0919, "theta": -0.0533, "rho": -0.0242, "theo": 2.0636, "change": -1.125, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T11:09:16", "percent_change": -35.4331, "prev_day_close": 1.97500002384186}, {"option": "UPRO270115C00095000", "bid": 44.4, "bid_size": 9.0, "ask": 46.7, "ask_size": 9.0, "iv": 0.7903, "open_interest": 292.0, "volume": 1.0, "delta": 0.9049, "gamma": 0.0038, "vega": 0.0972, "theta": -0.0515, "rho": 0.1171, "theo": 45.2717, "change": 4.69, "open": 43.29, "high": 43.29, "low": 43.29, "tick": "up", "last_trade_price": 43.29, "last_trade_time": "2026-11-09T10:42:53", "percent_change": 12.1503, "prev_day_close": 46.25}, {"option": "UPRO270115P00095000", "bid": 1.65, "bid_size": 113.0, "ask": 3.1, "ask_size": 181.0, "iv": 0.7702, "open_interest": 113.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0038, "vega": 0.1001, "theta": -0.0563, "rho": -0.0271, "theo": 2.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T15:53:58", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "UPRO270115C00100000", "bid": 39.6, "bid_size": 6.0, "ask": 42.4, "ask_size": 1.0, "iv": 0.7457, "open_interest": 492.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0046, "vega": 0.1132, "theta": -0.0572, "rho": 0.1253, "theo": 40.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.3, "last_trade_time": "2026-11-06T11:08:54", "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "UPRO270115P00100000", "bid": 2.1, "bid_size": 162.0, "ask": 2.85, "ask_size": 25.0, "iv": 0.6991, "open_interest": 421.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0046, "vega": 0.1151, "theta": -0.0614, "rho": -0.0325, "theo": 2.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-06T15:42:37", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "UPRO270115C00105000", "bid": 34.8, "bid_size": 6.0, "ask": 37.7, "ask_size": 9.0, "iv": 0.6815, "open_interest": 2641.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0055, "vega": 0.1283, "theta": -0.0629, "rho": 0.1265, "theo": 36.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-11-06T10:07:44", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "UPRO270115P00105000", "bid": 2.6, "bid_size": 54.0, "ask": 4.4, "ask_size": 73.0, "iv": 0.7019, "open_interest": 39.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0055, "vega": 0.1313, "theta": -0.0664, "rho": -0.0391, "theo": 3.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T10:08:46", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "UPRO270115C00110000", "bid": 30.2, "bid_size": 46.0, "ask": 33.9, "ask_size": 7.0, "iv": 0.6548, "open_interest": 328.0, "volume": 2.0, "delta": 0.8314, "gamma": 0.0066, "vega": 0.1466, "theta": -0.0683, "rho": 0.132, "theo": 31.9359, "change": 6.45, "open": 32.45, "high": 32.45, "low": 32.45, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-11-09T15:39:23", "percent_change": 24.8077, "prev_day_close": 32.2000007629394}, {"option": "UPRO270115P00110000", "bid": 3.1, "bid_size": 208.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.6268, "open_interest": 363.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0066, "vega": 0.1486, "theta": -0.0712, "rho": -0.0468, "theo": 3.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T12:38:17", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "UPRO270115C00115000", "bid": 26.8, "bid_size": 6.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.6224, "open_interest": 379.0, "volume": 2.0, "delta": 0.7968, "gamma": 0.0078, "vega": 0.1654, "theta": -0.0732, "rho": 0.1359, "theo": 27.7189, "change": 5.75, "open": 28.1, "high": 28.1, "low": 28.1, "tick": "no_change", "last_trade_price": 28.1, "last_trade_time": "2026-11-09T15:12:18", "percent_change": 25.7271, "prev_day_close": 28.1499996185303}, {"option": "UPRO270115P00115000", "bid": 4.0, "bid_size": 125.0, "ask": 5.1, "ask_size": 27.0, "iv": 0.6049, "open_interest": 234.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0078, "vega": 0.1668, "theta": -0.0756, "rho": -0.0557, "theo": 4.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-06T11:27:36", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "UPRO270115C00120000", "bid": 21.9, "bid_size": 93.0, "ask": 25.7, "ask_size": 162.0, "iv": 0.5847, "open_interest": 769.0, "volume": 9.0, "delta": 0.7556, "gamma": 0.0092, "vega": 0.1834, "theta": -0.0774, "rho": 0.1322, "theo": 23.6618, "change": 4.3, "open": 23.02, "high": 23.02, "low": 22.6, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-11-09T11:58:01", "percent_change": 23.4973, "prev_day_close": 23.8000001907349}, {"option": "UPRO270115P00120000", "bid": 4.6, "bid_size": 143.0, "ask": 5.3, "ask_size": 25.0, "iv": 0.5429, "open_interest": 566.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0092, "vega": 0.1852, "theta": -0.0792, "rho": -0.0663, "theo": 5.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T13:50:19", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "UPRO270115C00125000", "bid": 18.7, "bid_size": 37.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.5467, "open_interest": 311.0, "volume": 5.0, "delta": 0.7071, "gamma": 0.0107, "vega": 0.2012, "theta": -0.0805, "rho": 0.1316, "theo": 19.8026, "change": 3.22, "open": 18.42, "high": 18.42, "low": 18.42, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-11-09T10:21:18", "percent_change": 21.1842, "prev_day_close": 19.8500003814697}, {"option": "UPRO270115P00125000", "bid": 5.9, "bid_size": 251.0, "ask": 7.3, "ask_size": 338.0, "iv": 0.5397, "open_interest": 204.0, "volume": 9.0, "delta": -0.2927, "gamma": 0.0107, "vega": 0.2025, "theta": -0.0819, "rho": -0.0787, "theo": 6.6929, "change": -3.25, "open": 7.83, "high": 7.83, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T13:00:18", "percent_change": -32.9949, "prev_day_close": 6.5}, {"option": "UPRO270115C00130000", "bid": 15.3, "bid_size": 106.0, "ask": 17.2, "ask_size": 202.0, "iv": 0.5276, "open_interest": 384.0, "volume": 1.0, "delta": 0.6505, "gamma": 0.0122, "vega": 0.217, "theta": -0.0821, "rho": 0.1278, "theo": 16.1835, "change": 1.4, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T09:37:51", "percent_change": 11.5702, "prev_day_close": 16.6500005722046}, {"option": "UPRO270115P00130000", "bid": 6.9, "bid_size": 103.0, "ask": 8.6, "ask_size": 27.0, "iv": 0.4992, "open_interest": 174.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0122, "vega": 0.2178, "theta": -0.083, "rho": -0.0928, "theo": 8.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-05T12:46:51", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "UPRO270115C00135000", "bid": 12.1, "bid_size": 298.0, "ask": 13.8, "ask_size": 275.0, "iv": 0.4875, "open_interest": 916.0, "volume": 12.0, "delta": 0.5854, "gamma": 0.0136, "vega": 0.2287, "theta": -0.0818, "rho": 0.1206, "theo": 12.8589, "change": 2.95, "open": 10.72, "high": 12.3, "low": 10.72, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T11:10:34", "percent_change": 31.5508, "prev_day_close": 12.9000000953674}, {"option": "UPRO270115P00135000", "bid": 8.7, "bid_size": 134.0, "ask": 10.5, "ask_size": 124.0, "iv": 0.479, "open_interest": 197.0, "volume": 1.0, "delta": -0.4146, "gamma": 0.0137, "vega": 0.2291, "theta": -0.0823, "rho": -0.1084, "theo": 9.7026, "change": -4.0, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-09T12:14:28", "percent_change": -29.0909, "prev_day_close": 9.59999990463257}, {"option": "UPRO270115C00140000", "bid": 9.4, "bid_size": 29.0, "ask": 11.1, "ask_size": 262.0, "iv": 0.4716, "open_interest": 723.0, "volume": 67.0, "delta": 0.5126, "gamma": 0.0148, "vega": 0.2341, "theta": -0.0792, "rho": 0.1098, "theo": 9.8888, "change": 3.15, "open": 6.8, "high": 9.9, "low": 6.8, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T13:54:22", "percent_change": 46.6667, "prev_day_close": 10.0499997138977}, {"option": "UPRO270115P00140000", "bid": 10.6, "bid_size": 5.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.4514, "open_interest": 170.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.0148, "vega": 0.2342, "theta": -0.0793, "rho": -0.1256, "theo": 11.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-05T15:59:09", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "UPRO270115C00145000", "bid": 6.8, "bid_size": 155.0, "ask": 8.2, "ask_size": 273.0, "iv": 0.4453, "open_interest": 2383.0, "volume": 84.0, "delta": 0.4341, "gamma": 0.0154, "vega": 0.2313, "theta": -0.074, "rho": 0.0962, "theo": 7.3332, "change": 2.0, "open": 6.2, "high": 7.2, "low": 6.17, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T13:35:33", "percent_change": 38.4615, "prev_day_close": 7.54999995231628}, {"option": "UPRO270115P00145000", "bid": 12.6, "bid_size": 9.0, "ask": 15.4, "ask_size": 9.0, "iv": 0.4256, "open_interest": 158.0, "volume": 5.0, "delta": -0.5667, "gamma": 0.0155, "vega": 0.2309, "theta": -0.0737, "rho": -0.143, "theo": 14.1371, "change": -2.95, "open": 16.3, "high": 16.3, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-09T10:01:32", "percent_change": -15.3247, "prev_day_close": 13.8499999046326}, {"option": "UPRO270115C00150000", "bid": 5.0, "bid_size": 11.0, "ask": 5.9, "ask_size": 193.0, "iv": 0.4202, "open_interest": 769.0, "volume": 122.0, "delta": 0.3537, "gamma": 0.0153, "vega": 0.2189, "theta": -0.0666, "rho": 0.0805, "theo": 5.2383, "change": 1.91, "open": 4.24, "high": 5.36, "low": 4.24, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-11-09T15:54:03", "percent_change": 55.3623, "prev_day_close": 5.40000009536743}, {"option": "UPRO270115P00150000", "bid": 15.3, "bid_size": 9.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.3931, "open_interest": 68.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0154, "vega": 0.2179, "theta": -0.0657, "rho": -0.1604, "theo": 17.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.05, "last_trade_time": "2026-11-06T15:48:43", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "UPRO270115C00155000", "bid": 3.0, "bid_size": 513.0, "ask": 4.2, "ask_size": 108.0, "iv": 0.3929, "open_interest": 391.0, "volume": 9.0, "delta": 0.2771, "gamma": 0.0143, "vega": 0.1976, "theta": -0.0575, "rho": 0.065, "theo": 3.6187, "change": 1.5, "open": 3.2, "high": 3.8, "low": 3.2, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:56:25", "percent_change": 65.2174, "prev_day_close": 3.79999995231628}, {"option": "UPRO270115P00155000", "bid": 19.0, "bid_size": 1.0, "ask": 21.1, "ask_size": 1.0, "iv": 0.3757, "open_interest": 278.0, "volume": 0.0, "delta": -0.725, "gamma": 0.0144, "vega": 0.195, "theta": -0.0559, "rho": -0.1754, "theo": 20.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.84, "last_trade_time": "2026-11-06T15:48:43", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UPRO270115C00160000", "bid": 2.05, "bid_size": 305.0, "ask": 3.1, "ask_size": 252.0, "iv": 0.3897, "open_interest": 392.0, "volume": 20.0, "delta": 0.2095, "gamma": 0.0127, "vega": 0.1703, "theta": -0.0478, "rho": 0.0498, "theo": 2.442, "change": 0.985, "open": 1.81, "high": 2.75, "low": 1.81, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T14:57:36", "percent_change": 64.5902, "prev_day_close": 2.67499995231628}, {"option": "UPRO270115P00160000", "bid": 22.9, "bid_size": 6.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.3657, "open_interest": 16.0, "volume": 2.0, "delta": -0.793, "gamma": 0.0128, "vega": 0.1675, "theta": -0.0455, "rho": -0.1888, "theo": 24.2131, "change": -7.9, "open": 24.1, "high": 24.1, "low": 23.4, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-09T14:38:40", "percent_change": -25.2396, "prev_day_close": 23.9499998092651}, {"option": "UPRO270115C00165000", "bid": 1.5, "bid_size": 13.0, "ask": 2.4, "ask_size": 442.0, "iv": 0.3967, "open_interest": 417.0, "volume": 9.0, "delta": 0.1545, "gamma": 0.0107, "vega": 0.1411, "theta": -0.0386, "rho": 0.037, "theo": 1.6334, "change": 0.775, "open": 1.25, "high": 1.75, "low": 0.95, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:15:34", "percent_change": 79.4872, "prev_day_close": 1.92499995231628}, {"option": "UPRO270115P00165000", "bid": 26.9, "bid_size": 1.0, "ask": 29.4, "ask_size": 2.0, "iv": 0.3558, "open_interest": 2.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0107, "vega": 0.1375, "theta": -0.0356, "rho": -0.1977, "theo": 28.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-11-05T15:00:55", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "UPRO270115C00170000", "bid": 0.8, "bid_size": 335.0, "ask": 1.3, "ask_size": 81.0, "iv": 0.3674, "open_interest": 270.0, "volume": 59.0, "delta": 0.1126, "gamma": 0.0087, "vega": 0.1138, "theta": -0.0307, "rho": 0.0271, "theo": 1.0987, "change": 0.46, "open": 0.92, "high": 1.11, "low": 0.92, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T13:21:23", "percent_change": 70.7692, "prev_day_close": 1.19999998807907}, {"option": "UPRO270115P00170000", "bid": 30.7, "bid_size": 1.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.3461, "open_interest": 7.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0087, "vega": 0.1093, "theta": -0.0273, "rho": -0.1991, "theo": 32.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.68, "last_trade_time": "2026-10-02T15:25:34", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "UPRO270115C00175000", "bid": 0.5, "bid_size": 36.0, "ask": 1.1, "ask_size": 33.0, "iv": 0.3778, "open_interest": 286.0, "volume": 55.0, "delta": 0.082, "gamma": 0.0068, "vega": 0.0905, "theta": -0.0243, "rho": 0.0198, "theo": 0.7514, "change": 0.27, "open": 0.73, "high": 0.73, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T13:24:19", "percent_change": 60.0, "prev_day_close": 0.799999982118606}, {"option": "UPRO270115P00175000", "bid": 35.5, "bid_size": 1.0, "ask": 39.3, "ask_size": 5.0, "iv": 0.345, "open_interest": 5.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0071, "vega": 0.0846, "theta": -0.021, "rho": -0.1883, "theo": 37.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-09-30T15:59:56", "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "UPRO270115C00180000", "bid": 0.2, "bid_size": 293.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.3602, "open_interest": 663.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0054, "vega": 0.0717, "theta": -0.0192, "rho": 0.0146, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:12:13", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "UPRO270115P00180000", "bid": 40.1, "bid_size": 3.0, "ask": 43.9, "ask_size": 5.0, "iv": 0.3396, "open_interest": 5.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.006, "vega": 0.0632, "theta": -0.0167, "rho": -0.1591, "theo": 42.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-11-05T10:27:27", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "UPRO270115C00185000", "bid": 0.1, "bid_size": 370.0, "ask": 0.65, "ask_size": 415.0, "iv": 0.3804, "open_interest": 180.0, "volume": 23.0, "delta": 0.0448, "gamma": 0.0042, "vega": 0.0569, "theta": -0.0154, "rho": 0.0109, "theo": 0.3767, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:43:27", "percent_change": 9.09091, "prev_day_close": 0.375}, {"option": "UPRO270115P00185000", "bid": 45.1, "bid_size": 1.0, "ask": 48.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0054, "vega": 0.0445, "theta": -0.0145, "rho": -0.1222, "theo": 47.1378, "change": 0.0, "open": 0.0, "high": 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": "UPRO270115C00190000", "bid": 0.05, "bid_size": 15.0, "ask": 0.65, "ask_size": 256.0, "iv": 0.4029, "open_interest": 161.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0033, "vega": 0.0454, "theta": -0.0124, "rho": 0.0082, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T11:59:55", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "UPRO270115P00190000", "bid": 50.0, "bid_size": 1.0, "ask": 53.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0048, "vega": 0.027, "theta": -0.013, "rho": -0.0735, "theo": 52.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "UPRO270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 24.0, "iv": 0.3992, "open_interest": 22.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0026, "vega": 0.0365, "theta": -0.0101, "rho": 0.0063, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:59:55", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UPRO270115P00195000", "bid": 55.0, "bid_size": 1.0, "ask": 58.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0038, "vega": 0.0124, "theta": -0.0088, "rho": 0.0, "theo": 57.025, "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": 56.25}, {"option": "UPRO270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.4427, "open_interest": 148.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.002, "vega": 0.0296, "theta": -0.0083, "rho": 0.0049, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:19:27", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "UPRO270115P00200000", "bid": 59.8, "bid_size": 1.0, "ask": 63.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.001, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 62.025, "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": 61.1499996185303}, {"option": "UPRO270115C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 6.0, "iv": 0.4602, "open_interest": 118.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0016, "vega": 0.0242, "theta": -0.0069, "rho": 0.0038, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T11:11:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UPRO270115P00205000", "bid": 64.8, "bid_size": 1.0, "ask": 68.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 67.025, "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": 66.2000007629394}, {"option": "UPRO270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.5281, "open_interest": 64.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0013, "vega": 0.0201, "theta": -0.0058, "rho": 0.0031, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T15:21:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UPRO270115P00210000", "bid": 69.8, "bid_size": 1.0, "ask": 73.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 72.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.4, "last_trade_time": "2026-05-18T15:02:01", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "UPRO270115C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.5515, "open_interest": 4.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0011, "vega": 0.0168, "theta": -0.0049, "rho": 0.0025, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-23T11:18:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UPRO270115P00215000", "bid": 74.8, "bid_size": 1.0, "ask": 78.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 77.025, "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": 76.1499977111816}, {"option": "UPRO270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.5581, "open_interest": 21.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0009, "vega": 0.0141, "theta": -0.0042, "rho": 0.002, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-22T12:22:46", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UPRO270115P00220000", "bid": 79.8, "bid_size": 1.0, "ask": 83.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 82.025, "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": 81.1499977111816}, {"option": "UPRO270115C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.5737, "open_interest": 5.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0007, "vega": 0.012, "theta": -0.0036, "rho": 0.0017, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T10:43:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPRO270115P00225000", "bid": 84.8, "bid_size": 2.0, "ask": 88.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 87.025, "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": 86.0499992370606}, {"option": "UPRO270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.6174, "open_interest": 3.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0032, "rho": 0.0014, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-05T11:55:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UPRO270115P00230000", "bid": 89.8, "bid_size": 2.0, "ask": 93.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 92.025, "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": 91.1500015258789}, {"option": "UPRO270319C00070000", "bid": 68.6, "bid_size": 5.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.9404, "open_interest": 6.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0018, "vega": 0.0974, "theta": -0.0301, "rho": 0.1273, "theo": 70.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.48, "last_trade_time": "2026-10-06T12:41:51", "percent_change": 0.0, "prev_day_close": 70.3500022888184}, {"option": "UPRO270319P00070000", "bid": 1.0, "bid_size": 427.0, "ask": 2.7, "ask_size": 279.0, "iv": 0.8338, "open_interest": 128.0, "volume": 1.0, "delta": -0.0637, "gamma": 0.0017, "vega": 0.1026, "theta": -0.0354, "rho": -0.038, "theo": 2.5901, "change": -0.6, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:52:06", "percent_change": -23.0769, "prev_day_close": 1.85000002384186}, {"option": "UPRO270319C00075000", "bid": 63.3, "bid_size": 1.0, "ask": 67.3, "ask_size": 1.0, "iv": 0.8845, "open_interest": 5.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0021, "vega": 0.1131, "theta": -0.0334, "rho": 0.1453, "theo": 65.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.01, "last_trade_time": "2026-10-06T12:41:52", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "UPRO270319P00075000", "bid": 1.1, "bid_size": 122.0, "ask": 4.2, "ask_size": 193.0, "iv": 0.8406, "open_interest": 72.0, "volume": 0.0, "delta": -0.075, "gamma": 0.002, "vega": 0.1162, "theta": -0.0383, "rho": -0.0444, "theo": 2.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T12:32:31", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "UPRO270319C00080000", "bid": 58.9, "bid_size": 1.0, "ask": 62.7, "ask_size": 1.0, "iv": 0.8258, "open_interest": 1.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0025, "vega": 0.1274, "theta": -0.0367, "rho": 0.1558, "theo": 60.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.7, "last_trade_time": "2026-09-28T09:58:34", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "UPRO270319P00080000", "bid": 1.65, "bid_size": 9.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.8152, "open_interest": 19.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0023, "vega": 0.1309, "theta": -0.0412, "rho": -0.0514, "theo": 3.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:50:07", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "UPRO270319C00085000", "bid": 55.1, "bid_size": 6.0, "ask": 58.3, "ask_size": 5.0, "iv": 0.8106, "open_interest": 21.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0029, "vega": 0.1449, "theta": -0.0399, "rho": 0.1722, "theo": 56.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.55, "last_trade_time": "2026-11-06T15:53:11", "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "UPRO270319P00085000", "bid": 2.5, "bid_size": 5.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.7952, "open_interest": 5.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0027, "vega": 0.1467, "theta": -0.044, "rho": -0.0596, "theo": 3.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-28T15:18:54", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "UPRO270319C00090000", "bid": 50.1, "bid_size": 1.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.7545, "open_interest": 11.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0033, "vega": 0.1612, "theta": -0.043, "rho": 0.1822, "theo": 52.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-10-30T13:46:46", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "UPRO270319P00090000", "bid": 2.9, "bid_size": 23.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.7308, "open_interest": 10.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0032, "vega": 0.1632, "theta": -0.0468, "rho": -0.0685, "theo": 4.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.28, "last_trade_time": "2026-10-20T12:29:40", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "UPRO270319C00095000", "bid": 45.8, "bid_size": 1.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.7249, "open_interest": 16.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0038, "vega": 0.18, "theta": -0.046, "rho": 0.196, "theo": 47.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.2, "last_trade_time": "2026-10-07T12:59:50", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "UPRO270319P00095000", "bid": 3.5, "bid_size": 24.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.7091, "open_interest": 8.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0037, "vega": 0.1808, "theta": -0.0494, "rho": -0.0789, "theo": 5.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-13T14:24:51", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "UPRO270319C00100000", "bid": 42.3, "bid_size": 5.0, "ask": 45.3, "ask_size": 5.0, "iv": 0.704, "open_interest": 6.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0044, "vega": 0.1979, "theta": -0.0488, "rho": 0.204, "theo": 43.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.91, "last_trade_time": "2026-11-06T13:29:09", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "UPRO270319P00100000", "bid": 4.6, "bid_size": 68.0, "ask": 7.0, "ask_size": 105.0, "iv": 0.6899, "open_interest": 32.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0043, "vega": 0.1988, "theta": -0.0519, "rho": -0.0902, "theo": 5.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T09:33:34", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "UPRO270319C00105000", "bid": 37.5, "bid_size": 1.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.6643, "open_interest": 2.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.005, "vega": 0.2174, "theta": -0.0513, "rho": 0.215, "theo": 39.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-11-05T14:39:08", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "UPRO270319P00105000", "bid": 4.6, "bid_size": 9.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.6424, "open_interest": 1.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0049, "vega": 0.2177, "theta": -0.0542, "rho": -0.1031, "theo": 6.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-08-03T09:40:44", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "UPRO270319C00110000", "bid": 33.8, "bid_size": 6.0, "ask": 36.9, "ask_size": 6.0, "iv": 0.6288, "open_interest": 14.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0057, "vega": 0.2362, "theta": -0.0536, "rho": 0.2194, "theo": 35.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.21, "last_trade_time": "2026-11-06T13:29:09", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "UPRO270319P00110000", "bid": 5.6, "bid_size": 137.0, "ask": 9.0, "ask_size": 196.0, "iv": 0.6197, "open_interest": 123.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0056, "vega": 0.2365, "theta": -0.0562, "rho": -0.1172, "theo": 7.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T14:13:43", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "UPRO270319C00115000", "bid": 30.3, "bid_size": 91.0, "ask": 33.0, "ask_size": 37.0, "iv": 0.6081, "open_interest": 46.0, "volume": 88.0, "delta": 0.7504, "gamma": 0.0064, "vega": 0.2554, "theta": -0.0555, "rho": 0.226, "theo": 31.3214, "change": 5.94, "open": 31.4, "high": 31.92, "low": 31.36, "tick": "up", "last_trade_price": 31.74, "last_trade_time": "2026-11-09T15:10:54", "percent_change": 23.0233, "prev_day_close": 32.0499992370606}, {"option": "UPRO270319P00115000", "bid": 6.9, "bid_size": 90.0, "ask": 9.8, "ask_size": 88.0, "iv": 0.5922, "open_interest": 23.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0064, "vega": 0.2556, "theta": -0.0578, "rho": -0.1333, "theo": 8.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-11-05T11:30:18", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "UPRO270319C00120000", "bid": 26.4, "bid_size": 6.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.5894, "open_interest": 21.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0072, "vega": 0.2734, "theta": -0.057, "rho": 0.2271, "theo": 27.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.67, "last_trade_time": "2026-11-05T11:05:18", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "UPRO270319P00120000", "bid": 7.8, "bid_size": 91.0, "ask": 10.9, "ask_size": 78.0, "iv": 0.5586, "open_interest": 51.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0072, "vega": 0.2736, "theta": -0.059, "rho": -0.1505, "theo": 9.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-05T10:15:14", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "UPRO270319C00125000", "bid": 22.3, "bid_size": 11.0, "ask": 25.9, "ask_size": 9.0, "iv": 0.5462, "open_interest": 105.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.008, "vega": 0.2903, "theta": -0.0579, "rho": 0.2267, "theo": 23.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-11-06T10:29:59", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "UPRO270319P00125000", "bid": 9.2, "bid_size": 150.0, "ask": 12.3, "ask_size": 139.0, "iv": 0.5349, "open_interest": 184.0, "volume": 0.0, "delta": -0.3159, "gamma": 0.008, "vega": 0.2906, "theta": -0.0596, "rho": -0.1695, "theo": 10.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-11-05T14:06:41", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "UPRO270319C00130000", "bid": 19.7, "bid_size": 71.0, "ask": 21.8, "ask_size": 27.0, "iv": 0.5227, "open_interest": 49.0, "volume": 5.0, "delta": 0.6326, "gamma": 0.0088, "vega": 0.3048, "theta": -0.0582, "rho": 0.2231, "theo": 20.4646, "change": 4.17, "open": 20.62, "high": 20.62, "low": 20.62, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-11-09T15:34:45", "percent_change": 25.3495, "prev_day_close": 21.0499992370605}, {"option": "UPRO270319P00130000", "bid": 10.6, "bid_size": 153.0, "ask": 13.8, "ask_size": 124.0, "iv": 0.5074, "open_interest": 218.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.0089, "vega": 0.3051, "theta": -0.0595, "rho": -0.1899, "theo": 12.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T12:26:06", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UPRO270319C00131000", "bid": 18.6, "bid_size": 35.0, "ask": 21.4, "ask_size": 20.0, "iv": 0.5147, "open_interest": 1.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.009, "vega": 0.3074, "theta": -0.0581, "rho": 0.2214, "theo": 19.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-08-05T10:19:47", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UPRO270319P00131000", "bid": 11.5, "bid_size": 41.0, "ask": 14.1, "ask_size": 52.0, "iv": 0.5113, "open_interest": 15.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.009, "vega": 0.3077, "theta": -0.0594, "rho": -0.1945, "theo": 12.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-10-28T12:11:47", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "UPRO270319C00132000", "bid": 17.8, "bid_size": 7.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.5145, "open_interest": 2.0, "volume": 0.0, "delta": 0.614, "gamma": 0.0091, "vega": 0.3098, "theta": -0.0581, "rho": 0.2204, "theo": 19.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.39, "last_trade_time": "2026-11-05T10:58:31", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "UPRO270319P00132000", "bid": 11.5, "bid_size": 7.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.5003, "open_interest": 1.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.0092, "vega": 0.3101, "theta": -0.0593, "rho": -0.1985, "theo": 13.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-09-25T13:30:16", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "UPRO270319C00133000", "bid": 17.8, "bid_size": 7.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.5109, "open_interest": 5.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0093, "vega": 0.312, "theta": -0.058, "rho": 0.2188, "theo": 18.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.95, "last_trade_time": "2026-07-31T14:38:19", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "UPRO270319P00133000", "bid": 11.8, "bid_size": 6.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0094, "vega": 0.3124, "theta": -0.0591, "rho": -0.2026, "theo": 13.3837, "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": 13.3499999046326}, {"option": "UPRO270319C00134000", "bid": 17.2, "bid_size": 21.0, "ask": 19.3, "ask_size": 13.0, "iv": 0.5054, "open_interest": 1.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0094, "vega": 0.3141, "theta": -0.0578, "rho": 0.2169, "theo": 17.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-21T11:10:32", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "UPRO270319P00134000", "bid": 12.4, "bid_size": 50.0, "ask": 15.1, "ask_size": 56.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0095, "vega": 0.3144, "theta": -0.0589, "rho": -0.2068, "theo": 13.7371, "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": 13.8500003814697}, {"option": "UPRO270319C00135000", "bid": 16.0, "bid_size": 206.0, "ask": 18.8, "ask_size": 98.0, "iv": 0.4934, "open_interest": 22.0, "volume": 10.0, "delta": 0.5847, "gamma": 0.0096, "vega": 0.316, "theta": -0.0577, "rho": 0.215, "theo": 17.2465, "change": 4.14, "open": 17.79, "high": 17.79, "low": 17.79, "tick": "up", "last_trade_price": 17.79, "last_trade_time": "2026-11-09T14:40:07", "percent_change": 30.3297, "prev_day_close": 17.3000001907349}, {"option": "UPRO270319P00135000", "bid": 12.7, "bid_size": 61.0, "ask": 15.2, "ask_size": 106.0, "iv": 0.4838, "open_interest": 91.0, "volume": 3.0, "delta": -0.4079, "gamma": 0.0097, "vega": 0.3164, "theta": -0.0587, "rho": -0.2116, "theo": 14.1002, "change": -2.65, "open": 15.4, "high": 15.4, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T11:57:23", "percent_change": -15.0142, "prev_day_close": 13.9499998092651}, {"option": "UPRO270319C00136000", "bid": 15.3, "bid_size": 48.0, "ask": 18.4, "ask_size": 19.0, "iv": 0.4906, "open_interest": 2.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0097, "vega": 0.3177, "theta": -0.0575, "rho": 0.2127, "theo": 16.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.19, "last_trade_time": "2026-09-15T15:59:08", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "UPRO270319P00136000", "bid": 12.7, "bid_size": 50.0, "ask": 15.9, "ask_size": 48.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.0098, "vega": 0.3181, "theta": -0.0584, "rho": -0.2158, "theo": 14.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "UPRO270319C00137000", "bid": 15.0, "bid_size": 34.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.486, "open_interest": 10.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.0099, "vega": 0.3193, "theta": -0.0572, "rho": 0.2112, "theo": 16.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-11-05T15:50:17", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "UPRO270319P00137000", "bid": 13.4, "bid_size": 15.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.4772, "open_interest": 4.0, "volume": 1.0, "delta": -0.4285, "gamma": 0.01, "vega": 0.3196, "theta": -0.0581, "rho": -0.2204, "theo": 14.8572, "change": -3.5, "open": 15.2, "high": 15.2, "low": 15.2, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T11:22:07", "percent_change": -18.7166, "prev_day_close": 14.6499996185303}, {"option": "UPRO270319C00138000", "bid": 14.6, "bid_size": 33.0, "ask": 16.8, "ask_size": 12.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.554, "gamma": 0.01, "vega": 0.3207, "theta": -0.057, "rho": 0.209, "theo": 15.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "UPRO270319P00138000", "bid": 13.6, "bid_size": 9.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.439, "gamma": 0.0101, "vega": 0.321, "theta": -0.0578, "rho": -0.2253, "theo": 15.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "UPRO270319C00139000", "bid": 13.6, "bid_size": 44.0, "ask": 16.4, "ask_size": 25.0, "iv": 0.4743, "open_interest": 4.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0101, "vega": 0.3218, "theta": -0.0567, "rho": 0.2064, "theo": 14.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.19, "last_trade_time": "2026-10-23T09:38:50", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "UPRO270319P00139000", "bid": 13.8, "bid_size": 9.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0103, "vega": 0.3221, "theta": -0.0574, "rho": -0.2296, "theo": 15.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "UPRO270319C00140000", "bid": 14.0, "bid_size": 60.0, "ask": 15.9, "ask_size": 151.0, "iv": 0.486, "open_interest": 19.0, "volume": 11.0, "delta": 0.5327, "gamma": 0.0103, "vega": 0.3227, "theta": -0.0563, "rho": 0.2036, "theo": 14.2802, "change": 3.95, "open": 12.0, "high": 15.0, "low": 12.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 35.7466, "prev_day_close": 14.9499998092651}, {"option": "UPRO270319P00140000", "bid": 14.0, "bid_size": 1.0, "ask": 17.6, "ask_size": 10.0, "iv": 0.4737, "open_interest": 670.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0104, "vega": 0.323, "theta": -0.057, "rho": -0.2336, "theo": 16.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-05T13:37:40", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "UPRO270319C00141000", "bid": 12.5, "bid_size": 31.0, "ask": 15.3, "ask_size": 18.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0104, "vega": 0.3234, "theta": -0.056, "rho": 0.2007, "theo": 13.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "UPRO270319P00141000", "bid": 15.1, "bid_size": 1.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.0106, "vega": 0.3237, "theta": -0.0565, "rho": -0.2378, "theo": 16.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "UPRO270319C00142000", "bid": 11.9, "bid_size": 8.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.4603, "open_interest": 1.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.0105, "vega": 0.3239, "theta": -0.0555, "rho": 0.1979, "theo": 13.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-03T10:57:56", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "UPRO270319P00142000", "bid": 14.7, "bid_size": 1.0, "ask": 18.7, "ask_size": 2.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0107, "vega": 0.3241, "theta": -0.056, "rho": -0.243, "theo": 16.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "UPRO270319C00143000", "bid": 11.4, "bid_size": 10.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.4571, "open_interest": 8.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.0106, "vega": 0.3242, "theta": -0.0551, "rho": 0.1952, "theo": 12.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.47, "last_trade_time": "2026-11-05T10:44:15", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "UPRO270319P00143000", "bid": 15.1, "bid_size": 1.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.4941, "gamma": 0.0108, "vega": 0.3242, "theta": -0.0555, "rho": -0.2468, "theo": 17.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "UPRO270319C00144000", "bid": 10.9, "bid_size": 13.0, "ask": 13.6, "ask_size": 7.0, "iv": 0.452, "open_interest": 5.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0107, "vega": 0.3241, "theta": -0.0546, "rho": 0.1921, "theo": 12.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-11-05T10:44:15", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "UPRO270319P00144000", "bid": 16.0, "bid_size": 9.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.4397, "open_interest": 7.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0109, "vega": 0.3242, "theta": -0.055, "rho": -0.2519, "theo": 17.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-11-06T14:56:23", "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "UPRO270319C00145000", "bid": 10.4, "bid_size": 8.0, "ask": 13.3, "ask_size": 7.0, "iv": 0.4513, "open_interest": 5.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0108, "vega": 0.3238, "theta": -0.0541, "rho": 0.1886, "theo": 11.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-10-08T13:05:36", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "UPRO270319P00145000", "bid": 16.1, "bid_size": 1.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.4315, "open_interest": 52.0, "volume": 0.0, "delta": -0.517, "gamma": 0.011, "vega": 0.3237, "theta": -0.0544, "rho": -0.2561, "theo": 18.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.54, "last_trade_time": "2026-11-05T14:43:30", "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "UPRO270319C00146000", "bid": 9.9, "bid_size": 57.0, "ask": 12.4, "ask_size": 32.0, "iv": 0.441, "open_interest": 25.0, "volume": 0.0, "delta": 0.4659, "gamma": 0.0109, "vega": 0.3232, "theta": -0.0535, "rho": 0.1851, "theo": 11.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T15:00:07", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "UPRO270319P00146000", "bid": 17.1, "bid_size": 6.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.4308, "open_interest": 21.0, "volume": 0.0, "delta": -0.5287, "gamma": 0.0111, "vega": 0.323, "theta": -0.0537, "rho": -0.2598, "theo": 18.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-10-29T15:58:44", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "UPRO270319C00147000", "bid": 9.7, "bid_size": 43.0, "ask": 11.8, "ask_size": 29.0, "iv": 0.4397, "open_interest": 4.0, "volume": 1.0, "delta": 0.4544, "gamma": 0.0109, "vega": 0.3224, "theta": -0.0529, "rho": 0.1816, "theo": 10.6167, "change": 1.4, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T10:23:27", "percent_change": 17.7215, "prev_day_close": 10.75}, {"option": "UPRO270319P00147000", "bid": 17.6, "bid_size": 9.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.4266, "open_interest": 1.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0112, "vega": 0.3221, "theta": -0.053, "rho": -0.2641, "theo": 19.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-09-29T11:24:23", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "UPRO270319C00148000", "bid": 9.2, "bid_size": 38.0, "ask": 12.0, "ask_size": 32.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.011, "vega": 0.3213, "theta": -0.0523, "rho": 0.1781, "theo": 10.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "UPRO270319P00148000", "bid": 18.4, "bid_size": 9.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.4268, "open_interest": 14.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0112, "vega": 0.321, "theta": -0.0523, "rho": -0.2689, "theo": 19.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-06T10:50:12", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "UPRO270319C00149000", "bid": 8.5, "bid_size": 56.0, "ask": 11.3, "ask_size": 48.0, "iv": 0.4345, "open_interest": 3.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.011, "vega": 0.32, "theta": -0.0516, "rho": 0.1743, "theo": 9.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.68, "last_trade_time": "2026-10-22T09:39:22", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "UPRO270319P00149000", "bid": 18.8, "bid_size": 6.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.0113, "vega": 0.3194, "theta": -0.0516, "rho": -0.272, "theo": 20.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "UPRO270319C00150000", "bid": 8.4, "bid_size": 313.0, "ask": 10.8, "ask_size": 357.0, "iv": 0.4354, "open_interest": 177.0, "volume": 5.0, "delta": 0.4196, "gamma": 0.0111, "vega": 0.3183, "theta": -0.0509, "rho": 0.1705, "theo": 9.2401, "change": 2.63, "open": 6.5, "high": 9.78, "low": 6.5, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-11-09T15:53:20", "percent_change": 36.7832, "prev_day_close": 9.75}, {"option": "UPRO270319P00150000", "bid": 20.0, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.4278, "open_interest": 83.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0114, "vega": 0.3176, "theta": -0.0508, "rho": -0.2766, "theo": 20.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.46, "last_trade_time": "2026-11-06T09:51:13", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "UPRO270319C00151000", "bid": 7.6, "bid_size": 40.0, "ask": 10.3, "ask_size": 36.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.408, "gamma": 0.0111, "vega": 0.3163, "theta": -0.0502, "rho": 0.1666, "theo": 8.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "UPRO270319P00151000", "bid": 20.0, "bid_size": 1.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.588, "gamma": 0.0114, "vega": 0.3155, "theta": -0.05, "rho": -0.2805, "theo": 21.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "UPRO270319C00152000", "bid": 7.2, "bid_size": 6.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.4189, "open_interest": 8.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0111, "vega": 0.314, "theta": -0.0495, "rho": 0.1625, "theo": 8.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.14, "last_trade_time": "2026-10-28T12:51:35", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "UPRO270319P00152000", "bid": 19.7, "bid_size": 1.0, "ask": 23.9, "ask_size": 1.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0114, "vega": 0.3128, "theta": -0.0492, "rho": -0.2836, "theo": 22.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "UPRO270319C00153000", "bid": 6.8, "bid_size": 57.0, "ask": 9.1, "ask_size": 46.0, "iv": 0.4124, "open_interest": 8.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.0111, "vega": 0.3115, "theta": -0.0487, "rho": 0.1584, "theo": 7.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-08T14:55:58", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "UPRO270319P00153000", "bid": 20.7, "bid_size": 6.0, "ask": 23.8, "ask_size": 6.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0114, "vega": 0.3101, "theta": -0.0483, "rho": -0.2872, "theo": 22.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "UPRO270319C00154000", "bid": 7.0, "bid_size": 153.0, "ask": 8.7, "ask_size": 56.0, "iv": 0.4184, "open_interest": 6.0, "volume": 6.0, "delta": 0.3731, "gamma": 0.0111, "vega": 0.3087, "theta": -0.0479, "rho": 0.1543, "theo": 7.5978, "change": 1.93, "open": 6.96, "high": 7.63, "low": 6.96, "tick": "no_change", "last_trade_price": 7.63, "last_trade_time": "2026-11-09T12:48:18", "percent_change": 33.8597, "prev_day_close": 7.84999990463257}, {"option": "UPRO270319P00154000", "bid": 21.1, "bid_size": 6.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.4002, "open_interest": 1.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.0114, "vega": 0.3073, "theta": -0.0474, "rho": -0.2916, "theo": 23.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-10-08T09:52:11", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "UPRO270319C00155000", "bid": 7.0, "bid_size": 22.0, "ask": 9.1, "ask_size": 162.0, "iv": 0.434, "open_interest": 28.0, "volume": 8.0, "delta": 0.3615, "gamma": 0.0111, "vega": 0.3057, "theta": -0.047, "rho": 0.1502, "theo": 7.2223, "change": 1.72, "open": 6.0, "high": 7.07, "low": 6.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-11-09T15:34:45", "percent_change": 32.1495, "prev_day_close": 7.59999990463257}, {"option": "UPRO270319P00155000", "bid": 22.3, "bid_size": 6.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.3996, "open_interest": 6.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0114, "vega": 0.3039, "theta": -0.0465, "rho": -0.2943, "theo": 23.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-06T11:15:26", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "UPRO270319C00156000", "bid": 5.9, "bid_size": 139.0, "ask": 9.1, "ask_size": 157.0, "iv": 0.4251, "open_interest": 1.0, "volume": 1.0, "delta": 0.35, "gamma": 0.011, "vega": 0.3024, "theta": -0.0462, "rho": 0.1461, "theo": 6.8608, "change": 1.3, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T10:15:09", "percent_change": 25.0, "prev_day_close": 6.95000004768372}, {"option": "UPRO270319P00156000", "bid": 23.1, "bid_size": 1.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.3987, "open_interest": 2.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0114, "vega": 0.3003, "theta": -0.0455, "rho": -0.2974, "theo": 24.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.92, "last_trade_time": "2026-10-07T10:33:48", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "UPRO270319C00157000", "bid": 5.4, "bid_size": 38.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.409, "open_interest": 6.0, "volume": 0.0, "delta": 0.3387, "gamma": 0.011, "vega": 0.2988, "theta": -0.0453, "rho": 0.1418, "theo": 6.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T12:13:24", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "UPRO270319P00157000", "bid": 23.5, "bid_size": 1.0, "ask": 26.2, "ask_size": 1.0, "iv": 0.3907, "open_interest": 1.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0113, "vega": 0.2964, "theta": -0.0445, "rho": -0.3001, "theo": 25.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-31T13:59:38", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "UPRO270319C00158000", "bid": 5.0, "bid_size": 8.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.3989, "open_interest": 2.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0109, "vega": 0.2948, "theta": -0.0444, "rho": 0.1375, "theo": 6.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.12, "last_trade_time": "2026-11-05T09:52:37", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "UPRO270319P00158000", "bid": 23.8, "bid_size": 1.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.389, "open_interest": 16.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0113, "vega": 0.2919, "theta": -0.0436, "rho": -0.303, "theo": 25.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-02T15:39:52", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "UPRO270319C00159000", "bid": 4.7, "bid_size": 6.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0108, "vega": 0.2907, "theta": -0.0435, "rho": 0.1332, "theo": 5.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "UPRO270319P00159000", "bid": 24.2, "bid_size": 2.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0112, "vega": 0.2876, "theta": -0.0425, "rho": -0.3046, "theo": 26.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "UPRO270319C00160000", "bid": 4.9, "bid_size": 6.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.3909, "open_interest": 77.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0107, "vega": 0.2864, "theta": -0.0425, "rho": 0.1291, "theo": 5.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-05T10:42:47", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "UPRO270319P00160000", "bid": 24.9, "bid_size": 2.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.3847, "open_interest": 3.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0111, "vega": 0.2833, "theta": -0.0415, "rho": -0.3089, "theo": 27.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.86, "last_trade_time": "2026-11-02T11:27:53", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "UPRO270319C00165000", "bid": 3.1, "bid_size": 149.0, "ask": 5.5, "ask_size": 106.0, "iv": 0.3845, "open_interest": 54.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.0101, "vega": 0.2621, "theta": -0.0378, "rho": 0.1085, "theo": 4.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-11-06T15:08:16", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "UPRO270319P00165000", "bid": 28.7, "bid_size": 1.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0105, "vega": 0.2566, "theta": -0.0362, "rho": -0.3164, "theo": 30.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "UPRO270319C00170000", "bid": 2.05, "bid_size": 7.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3853, "open_interest": 20.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0092, "vega": 0.235, "theta": -0.0331, "rho": 0.0898, "theo": 3.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-10-20T11:30:26", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "UPRO270319P00170000", "bid": 32.7, "bid_size": 1.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0096, "vega": 0.2268, "theta": -0.0308, "rho": -0.3197, "theo": 34.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "UPRO270319C00175000", "bid": 1.35, "bid_size": 36.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.3731, "open_interest": 91.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.0082, "vega": 0.2073, "theta": -0.0287, "rho": 0.0735, "theo": 2.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T14:02:53", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "UPRO270319P00175000", "bid": 36.9, "bid_size": 1.0, "ask": 40.8, "ask_size": 1.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0086, "vega": 0.1965, "theta": -0.0256, "rho": -0.3179, "theo": 39.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "UPRO270319C00180000", "bid": 1.15, "bid_size": 191.0, "ask": 3.2, "ask_size": 309.0, "iv": 0.3832, "open_interest": 130.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0072, "vega": 0.1808, "theta": -0.0247, "rho": 0.0599, "theo": 1.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:30:08", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "UPRO270319P00180000", "bid": 41.4, "bid_size": 1.0, "ask": 45.2, "ask_size": 1.0, "iv": 0.3498, "open_interest": 3.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0075, "vega": 0.1679, "theta": -0.0209, "rho": -0.3137, "theo": 43.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-11-03T12:24:52", "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "UPRO270319C00185000", "bid": 0.35, "bid_size": 26.0, "ask": 2.75, "ask_size": 21.0, "iv": 0.3726, "open_interest": 14.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0062, "vega": 0.1566, "theta": -0.0213, "rho": 0.0488, "theo": 1.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-05T09:53:00", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "UPRO270319P00185000", "bid": 46.0, "bid_size": 1.0, "ask": 49.8, "ask_size": 1.0, "iv": 0.3429, "open_interest": 1.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0064, "vega": 0.1421, "theta": -0.0166, "rho": -0.3135, "theo": 48.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.95, "last_trade_time": "2026-10-02T15:02:59", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "UPRO270319C00190000", "bid": 0.05, "bid_size": 21.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.3525, "open_interest": 50.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0054, "vega": 0.1356, "theta": -0.0184, "rho": 0.04, "theo": 1.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-10-23T10:26:05", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "UPRO270319P00190000", "bid": 50.5, "bid_size": 1.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0055, "vega": 0.1182, "theta": -0.0128, "rho": -0.3048, "theo": 52.7402, "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": 51.8500003814697}, {"option": "UPRO270319C00195000", "bid": 0.05, "bid_size": 8.0, "ask": 2.9, "ask_size": 20.0, "iv": 0.4139, "open_interest": 31.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0046, "vega": 0.1174, "theta": -0.016, "rho": 0.033, "theo": 0.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-09-23T10:43:07", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "UPRO270319P00195000", "bid": 55.4, "bid_size": 1.0, "ask": 59.2, "ask_size": 1.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0048, "vega": 0.0998, "theta": -0.0098, "rho": -0.2889, "theo": 57.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "UPRO270319C00200000", "bid": 0.05, "bid_size": 5.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.4283, "open_interest": 47.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0039, "vega": 0.102, "theta": -0.014, "rho": 0.0274, "theo": 0.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T11:01:20", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "UPRO270319P00200000", "bid": 60.1, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.3191, "open_interest": 5.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0043, "vega": 0.0821, "theta": -0.0075, "rho": -0.2715, "theo": 62.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.75, "last_trade_time": "2026-11-05T10:27:32", "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "UPRO270319C00205000", "bid": 0.05, "bid_size": 14.0, "ask": 2.05, "ask_size": 26.0, "iv": 0.4226, "open_interest": 11.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0034, "vega": 0.089, "theta": -0.0123, "rho": 0.023, "theo": 0.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-10-15T11:45:42", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "UPRO270319P00205000", "bid": 65.1, "bid_size": 1.0, "ask": 68.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.004, "vega": 0.0672, "theta": -0.0061, "rho": -0.2312, "theo": 67.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "UPRO270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.4608, "open_interest": 38.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0029, "vega": 0.078, "theta": -0.0109, "rho": 0.0194, "theo": 0.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T10:07:09", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UPRO270319P00210000", "bid": 69.9, "bid_size": 1.0, "ask": 73.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.004, "vega": 0.0521, "theta": -0.0061, "rho": -0.1874, "theo": 72.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "UPRO270319C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 7.0, "iv": 0.4776, "open_interest": 1.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0025, "vega": 0.0686, "theta": -0.0097, "rho": 0.0166, "theo": 0.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T15:53:28", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UPRO270319P00215000", "bid": 75.0, "bid_size": 1.0, "ask": 78.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.004, "vega": 0.0383, "theta": -0.0067, "rho": -0.129, "theo": 77.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3000030517578}, {"option": "UPRO270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0022, "vega": 0.0608, "theta": -0.0087, "rho": 0.0143, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UPRO270319P00220000", "bid": 80.0, "bid_size": 1.0, "ask": 83.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0033, "vega": 0.0205, "theta": -0.006, "rho": -0.0831, "theo": 82.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "UPRO270319C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0019, "vega": 0.054, "theta": -0.0078, "rho": 0.0123, "theo": 0.3143, "change": 0.0, "open": 0.0, "high": 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": "UPRO270319P00225000", "bid": 84.8, "bid_size": 1.0, "ask": 88.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0022, "vega": 0.0072, "theta": -0.0053, "rho": 0.0, "theo": 87.025, "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": 86.2000007629394}, {"option": "UPRO270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.4712, "open_interest": 5.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0017, "vega": 0.0483, "theta": -0.0071, "rho": 0.0108, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T10:04:53", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "UPRO270319P00230000", "bid": 89.8, "bid_size": 1.0, "ask": 93.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0009, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 92.025, "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": 91.25}, {"option": "UPRO270319C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.388, "open_interest": 1.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0015, "vega": 0.0435, "theta": -0.0064, "rho": 0.0095, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T11:05:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UPRO270319P00235000", "bid": 94.8, "bid_size": 1.0, "ask": 98.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 97.025, "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": 96.1999969482422}, {"option": "UPRO270617C00070000", "bid": 70.2, "bid_size": 1.0, "ask": 73.2, "ask_size": 1.0, "iv": 0.8077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0018, "vega": 0.1544, "theta": -0.0149, "rho": 0.2437, "theo": 71.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6999969482422}, {"option": "UPRO270617P00070000", "bid": 3.2, "bid_size": 93.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.7697, "open_interest": 5.0, "volume": 1.0, "delta": -0.0781, "gamma": 0.0017, "vega": 0.1557, "theta": -0.0276, "rho": -0.0816, "theo": 3.9616, "change": -0.9, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T13:00:23", "percent_change": -20.9302, "prev_day_close": 3.45000004768372}, {"option": "UPRO270617C00075000", "bid": 65.9, "bid_size": 1.0, "ask": 68.7, "ask_size": 1.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0021, "vega": 0.1736, "theta": -0.0177, "rho": 0.2648, "theo": 67.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3500022888184}, {"option": "UPRO270617P00075000", "bid": 4.1, "bid_size": 4.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.7928, "open_interest": 13.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.002, "vega": 0.1745, "theta": -0.0296, "rho": -0.094, "theo": 4.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-11-05T14:31:45", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UPRO270617C00080000", "bid": 60.9, "bid_size": 1.0, "ask": 65.0, "ask_size": 3.0, "iv": 0.7383, "open_interest": 0.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0024, "vega": 0.1934, "theta": -0.0205, "rho": 0.2871, "theo": 63.0254, "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": 63.4000015258789}, {"option": "UPRO270617P00080000", "bid": 3.6, "bid_size": 7.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.7361, "open_interest": 5.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0023, "vega": 0.1938, "theta": -0.0316, "rho": -0.1076, "theo": 5.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T09:46:51", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "UPRO270617C00085000", "bid": 56.8, "bid_size": 2.0, "ask": 60.5, "ask_size": 2.0, "iv": 0.7058, "open_interest": 1.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0027, "vega": 0.2137, "theta": -0.0232, "rho": 0.3046, "theo": 58.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.08, "last_trade_time": "2026-11-03T12:25:28", "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "UPRO270617P00085000", "bid": 4.6, "bid_size": 44.0, "ask": 7.1, "ask_size": 41.0, "iv": 0.7133, "open_interest": 3.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0026, "vega": 0.2143, "theta": -0.0336, "rho": -0.1229, "theo": 5.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-11-06T12:55:40", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "UPRO270617C00090000", "bid": 52.8, "bid_size": 1.0, "ask": 56.4, "ask_size": 1.0, "iv": 0.6829, "open_interest": 10.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0031, "vega": 0.2348, "theta": -0.0259, "rho": 0.3242, "theo": 54.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-10-22T11:44:23", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "UPRO270617P00090000", "bid": 5.4, "bid_size": 6.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.7005, "open_interest": 2.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.003, "vega": 0.2349, "theta": -0.0354, "rho": -0.1392, "theo": 6.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T14:33:43", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "UPRO270617C00095000", "bid": 48.8, "bid_size": 1.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.6612, "open_interest": 14.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0034, "vega": 0.2558, "theta": -0.0284, "rho": 0.3375, "theo": 50.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-11-03T12:01:19", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "UPRO270617P00095000", "bid": 5.8, "bid_size": 6.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.6621, "open_interest": 6.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0034, "vega": 0.2561, "theta": -0.0372, "rho": -0.1573, "theo": 7.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-05T10:25:59", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "UPRO270617C00100000", "bid": 44.9, "bid_size": 1.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0038, "vega": 0.2775, "theta": -0.0308, "rho": 0.3531, "theo": 46.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "UPRO270617P00100000", "bid": 6.7, "bid_size": 6.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.6416, "open_interest": 1.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0038, "vega": 0.2778, "theta": -0.0387, "rho": -0.1768, "theo": 8.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.91, "last_trade_time": "2026-11-05T13:27:25", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "UPRO270617C00105000", "bid": 41.1, "bid_size": 1.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.6201, "open_interest": 6.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0043, "vega": 0.2985, "theta": -0.033, "rho": 0.3607, "theo": 42.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.35, "last_trade_time": "2026-10-22T10:09:26", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "UPRO270617P00105000", "bid": 7.7, "bid_size": 8.0, "ask": 11.5, "ask_size": 25.0, "iv": 0.6184, "open_interest": 1.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0043, "vega": 0.2991, "theta": -0.0401, "rho": -0.1981, "theo": 9.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T10:53:20", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UPRO270617C00110000", "bid": 37.5, "bid_size": 9.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0048, "vega": 0.3197, "theta": -0.0351, "rho": 0.3709, "theo": 39.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "UPRO270617P00110000", "bid": 8.8, "bid_size": 48.0, "ask": 12.5, "ask_size": 32.0, "iv": 0.5927, "open_interest": 4.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0048, "vega": 0.3206, "theta": -0.0413, "rho": -0.2209, "theo": 10.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-10-30T10:36:38", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "UPRO270617C00115000", "bid": 33.9, "bid_size": 13.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.5759, "open_interest": 35.0, "volume": 68.0, "delta": 0.7356, "gamma": 0.0052, "vega": 0.3398, "theta": -0.0369, "rho": 0.3721, "theo": 35.4964, "change": 5.63, "open": 35.4, "high": 35.81, "low": 35.4, "tick": "up", "last_trade_price": 35.78, "last_trade_time": "2026-11-09T14:58:21", "percent_change": 18.6733, "prev_day_close": 36.1499996185303}, {"option": "UPRO270617P00115000", "bid": 10.1, "bid_size": 28.0, "ask": 13.8, "ask_size": 32.0, "iv": 0.5708, "open_interest": 5.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0053, "vega": 0.3409, "theta": -0.0422, "rho": -0.2451, "theo": 11.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-30T14:28:37", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "UPRO270617C00120000", "bid": 30.8, "bid_size": 9.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.0057, "vega": 0.359, "theta": -0.0384, "rho": 0.3758, "theo": 32.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.33, "last_trade_time": "2026-11-05T12:58:49", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "UPRO270617P00120000", "bid": 11.6, "bid_size": 39.0, "ask": 15.2, "ask_size": 26.0, "iv": 0.5531, "open_interest": 1.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0058, "vega": 0.3604, "theta": -0.0429, "rho": -0.2713, "theo": 13.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.08, "last_trade_time": "2026-11-05T12:11:54", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "UPRO270617C00125000", "bid": 27.1, "bid_size": 6.0, "ask": 30.6, "ask_size": 9.0, "iv": 0.5348, "open_interest": 2.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0062, "vega": 0.3764, "theta": -0.0396, "rho": 0.3751, "theo": 28.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-11-05T15:30:08", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "UPRO270617P00125000", "bid": 13.0, "bid_size": 67.0, "ask": 16.6, "ask_size": 29.0, "iv": 0.5295, "open_interest": 26.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0063, "vega": 0.378, "theta": -0.0432, "rho": -0.2982, "theo": 14.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T11:43:44", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "UPRO270617C00130000", "bid": 24.4, "bid_size": 122.0, "ask": 26.8, "ask_size": 110.0, "iv": 0.5142, "open_interest": 18.0, "volume": 14.0, "delta": 0.6385, "gamma": 0.0067, "vega": 0.3918, "theta": -0.0404, "rho": 0.3666, "theo": 25.4711, "change": 3.35, "open": 24.2, "high": 24.54, "low": 24.2, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-11-09T11:32:04", "percent_change": 15.9904, "prev_day_close": 25.5999994277954}, {"option": "UPRO270617P00130000", "bid": 14.7, "bid_size": 32.0, "ask": 18.4, "ask_size": 18.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0069, "vega": 0.3934, "theta": -0.0432, "rho": -0.3276, "theo": 16.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UPRO270617C00135000", "bid": 21.6, "bid_size": 65.0, "ask": 24.1, "ask_size": 82.0, "iv": 0.5029, "open_interest": 15.0, "volume": 12.0, "delta": 0.6016, "gamma": 0.0072, "vega": 0.4043, "theta": -0.0408, "rho": 0.3582, "theo": 22.4552, "change": 3.69, "open": 22.0, "high": 22.04, "low": 22.0, "tick": "no_change", "last_trade_price": 22.04, "last_trade_time": "2026-11-09T12:09:36", "percent_change": 20.109, "prev_day_close": 22.6999998092651}, {"option": "UPRO270617P00135000", "bid": 17.5, "bid_size": 13.0, "ask": 20.2, "ask_size": 29.0, "iv": 0.5044, "open_interest": 11.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0074, "vega": 0.4057, "theta": -0.0428, "rho": -0.3557, "theo": 18.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-11-06T12:32:10", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "UPRO270617C00140000", "bid": 18.5, "bid_size": 24.0, "ask": 21.9, "ask_size": 24.0, "iv": 0.4901, "open_interest": 13.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0076, "vega": 0.4135, "theta": -0.0409, "rho": 0.3454, "theo": 19.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-06T11:14:38", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "UPRO270617P00140000", "bid": 18.8, "bid_size": 7.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.4747, "open_interest": 10.0, "volume": 0.0, "delta": -0.432, "gamma": 0.0078, "vega": 0.4145, "theta": -0.042, "rho": -0.3857, "theo": 20.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T15:28:21", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "UPRO270617C00141000", "bid": 17.6, "bid_size": 5.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.4818, "open_interest": 66.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0077, "vega": 0.4149, "theta": -0.0408, "rho": 0.3421, "theo": 19.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.22, "last_trade_time": "2026-11-03T14:36:29", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "UPRO270617P00141000", "bid": 18.8, "bid_size": 1.0, "ask": 22.9, "ask_size": 1.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0079, "vega": 0.4158, "theta": -0.0418, "rho": -0.3912, "theo": 20.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "UPRO270617C00142000", "bid": 17.0, "bid_size": 5.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.0078, "vega": 0.4161, "theta": -0.0407, "rho": 0.3387, "theo": 18.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "UPRO270617P00142000", "bid": 19.3, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.471, "open_interest": 1.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.008, "vega": 0.4169, "theta": -0.0415, "rho": -0.3964, "theo": 21.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.94, "last_trade_time": "2026-10-16T13:15:42", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "UPRO270617C00143000", "bid": 16.5, "bid_size": 24.0, "ask": 19.3, "ask_size": 12.0, "iv": 0.4636, "open_interest": 2.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0078, "vega": 0.4172, "theta": -0.0407, "rho": 0.3352, "theo": 18.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-11-06T11:04:12", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "UPRO270617P00143000", "bid": 19.8, "bid_size": 1.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.4652, "open_interest": 1.0, "volume": 0.0, "delta": -0.457, "gamma": 0.0081, "vega": 0.4178, "theta": -0.0413, "rho": -0.4013, "theo": 21.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-11-03T09:44:12", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "UPRO270617C00144000", "bid": 15.9, "bid_size": 5.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": 0.5301, "gamma": 0.0079, "vega": 0.4181, "theta": -0.0406, "rho": 0.3324, "theo": 17.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "UPRO270617P00144000", "bid": 20.2, "bid_size": 1.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.4629, "open_interest": 2.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0082, "vega": 0.4186, "theta": -0.041, "rho": -0.4078, "theo": 22.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.99, "last_trade_time": "2026-10-30T09:48:30", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "UPRO270617C00145000", "bid": 15.4, "bid_size": 5.0, "ask": 19.2, "ask_size": 5.0, "iv": 0.4675, "open_interest": 18.0, "volume": 0.0, "delta": 0.5218, "gamma": 0.008, "vega": 0.4188, "theta": -0.0404, "rho": 0.3292, "theo": 16.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T15:12:22", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "UPRO270617P00145000", "bid": 20.6, "bid_size": 1.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.4569, "open_interest": 2.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0082, "vega": 0.4192, "theta": -0.0407, "rho": -0.4127, "theo": 22.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-11-05T12:11:54", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "UPRO270617C00146000", "bid": 15.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.5135, "gamma": 0.008, "vega": 0.4193, "theta": -0.0403, "rho": 0.3255, "theo": 16.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "UPRO270617P00146000", "bid": 21.1, "bid_size": 1.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.4554, "open_interest": 4.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0083, "vega": 0.4196, "theta": -0.0404, "rho": -0.4192, "theo": 23.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T09:44:21", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "UPRO270617C00147000", "bid": 14.4, "bid_size": 5.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0081, "vega": 0.4196, "theta": -0.0401, "rho": 0.3215, "theo": 16.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "UPRO270617P00147000", "bid": 21.5, "bid_size": 6.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.4526, "open_interest": 7.0, "volume": 0.0, "delta": -0.4915, "gamma": 0.0084, "vega": 0.4197, "theta": -0.0401, "rho": -0.4245, "theo": 23.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.12, "last_trade_time": "2026-11-03T11:57:16", "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "UPRO270617C00148000", "bid": 14.0, "bid_size": 6.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.4967, "gamma": 0.0081, "vega": 0.4198, "theta": -0.04, "rho": 0.3174, "theo": 15.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "UPRO270617P00148000", "bid": 22.3, "bid_size": 1.0, "ask": 26.2, "ask_size": 1.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0085, "vega": 0.4195, "theta": -0.0398, "rho": -0.4306, "theo": 24.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "UPRO270617C00149000", "bid": 13.5, "bid_size": 16.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.4882, "gamma": 0.0082, "vega": 0.4197, "theta": -0.0398, "rho": 0.3132, "theo": 15.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "UPRO270617P00149000", "bid": 23.1, "bid_size": 9.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.5091, "gamma": 0.0085, "vega": 0.4192, "theta": -0.0394, "rho": -0.436, "theo": 24.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "UPRO270617C00150000", "bid": 13.0, "bid_size": 119.0, "ask": 15.8, "ask_size": 29.0, "iv": 0.441, "open_interest": 55.0, "volume": 2.0, "delta": 0.4797, "gamma": 0.0082, "vega": 0.4195, "theta": -0.0396, "rho": 0.3093, "theo": 14.5827, "change": 2.62, "open": 13.76, "high": 14.27, "low": 13.76, "tick": "up", "last_trade_price": 14.27, "last_trade_time": "2026-11-09T13:02:29", "percent_change": 22.4893, "prev_day_close": 14.4000000953674}, {"option": "UPRO270617P00150000", "bid": 23.2, "bid_size": 9.0, "ask": 26.6, "ask_size": 9.0, "iv": 0.4371, "open_interest": 1.0, "volume": 0.0, "delta": -0.518, "gamma": 0.0086, "vega": 0.4188, "theta": -0.039, "rho": -0.4402, "theo": 25.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-10-16T13:28:03", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "UPRO270617C00151000", "bid": 13.1, "bid_size": 16.0, "ask": 16.1, "ask_size": 29.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.0083, "vega": 0.419, "theta": -0.0393, "rho": 0.3053, "theo": 14.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "UPRO270617P00151000", "bid": 24.2, "bid_size": 9.0, "ask": 27.1, "ask_size": 9.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.5269, "gamma": 0.0086, "vega": 0.418, "theta": -0.0386, "rho": -0.444, "theo": 25.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "UPRO270617C00152000", "bid": 12.1, "bid_size": 8.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.4626, "gamma": 0.0083, "vega": 0.4184, "theta": -0.0391, "rho": 0.3009, "theo": 13.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "UPRO270617P00152000", "bid": 24.0, "bid_size": 3.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0087, "vega": 0.4172, "theta": -0.0382, "rho": -0.4492, "theo": 26.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "UPRO270617C00153000", "bid": 11.7, "bid_size": 5.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.454, "gamma": 0.0084, "vega": 0.4176, "theta": -0.0388, "rho": 0.2965, "theo": 13.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "UPRO270617P00153000", "bid": 24.7, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.0088, "vega": 0.4161, "theta": -0.0378, "rho": -0.4542, "theo": 26.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "UPRO270617C00154000", "bid": 11.3, "bid_size": 13.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0084, "vega": 0.4167, "theta": -0.0386, "rho": 0.2921, "theo": 12.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "UPRO270617P00154000", "bid": 25.7, "bid_size": 9.0, "ask": 28.8, "ask_size": 9.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0088, "vega": 0.4148, "theta": -0.0374, "rho": -0.4597, "theo": 27.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "UPRO270617C00155000", "bid": 11.6, "bid_size": 22.0, "ask": 14.6, "ask_size": 97.0, "iv": 0.4486, "open_interest": 8.0, "volume": 3.0, "delta": 0.4368, "gamma": 0.0084, "vega": 0.4155, "theta": -0.0383, "rho": 0.2876, "theo": 12.3945, "change": 2.8, "open": 12.1, "high": 12.55, "low": 11.97, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-09T14:29:22", "percent_change": 28.7179, "prev_day_close": 12.5500001907349}, {"option": "UPRO270617P00155000", "bid": 26.4, "bid_size": 9.0, "ask": 29.7, "ask_size": 9.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.563, "gamma": 0.0088, "vega": 0.4135, "theta": -0.0369, "rho": -0.4642, "theo": 27.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "UPRO270617C00156000", "bid": 10.5, "bid_size": 11.0, "ask": 14.1, "ask_size": 24.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.0084, "vega": 0.4141, "theta": -0.038, "rho": 0.2831, "theo": 11.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "UPRO270617P00156000", "bid": 26.9, "bid_size": 9.0, "ask": 29.9, "ask_size": 9.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0089, "vega": 0.4114, "theta": -0.0365, "rho": -0.4695, "theo": 28.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "UPRO270617C00157000", "bid": 10.0, "bid_size": 5.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.0085, "vega": 0.4124, "theta": -0.0376, "rho": 0.2784, "theo": 11.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UPRO270617P00157000", "bid": 27.0, "bid_size": 2.0, "ask": 31.1, "ask_size": 1.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0089, "vega": 0.409, "theta": -0.036, "rho": -0.4726, "theo": 29.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "UPRO270617C00158000", "bid": 9.7, "bid_size": 8.0, "ask": 13.4, "ask_size": 14.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.411, "gamma": 0.0085, "vega": 0.4105, "theta": -0.0373, "rho": 0.2735, "theo": 11.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "UPRO270617P00158000", "bid": 27.8, "bid_size": 1.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.0089, "vega": 0.407, "theta": -0.0355, "rho": -0.4764, "theo": 29.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "UPRO270617C00159000", "bid": 9.3, "bid_size": 8.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.0085, "vega": 0.4085, "theta": -0.0369, "rho": 0.2686, "theo": 10.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UPRO270617P00159000", "bid": 28.3, "bid_size": 1.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.009, "vega": 0.4043, "theta": -0.035, "rho": -0.4783, "theo": 30.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "UPRO270617C00160000", "bid": 8.9, "bid_size": 5.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.4206, "open_interest": 14.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.0085, "vega": 0.4063, "theta": -0.0366, "rho": 0.2637, "theo": 10.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T14:08:00", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "UPRO270617P00160000", "bid": 29.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.4198, "open_interest": 1.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.009, "vega": 0.4016, "theta": -0.0345, "rho": -0.482, "theo": 30.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-10-30T10:22:01", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "UPRO270617C00161000", "bid": 8.6, "bid_size": 31.0, "ask": 12.2, "ask_size": 26.0, "iv": 0.4248, "open_interest": 1.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0085, "vega": 0.404, "theta": -0.0362, "rho": 0.259, "theo": 10.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T14:43:10", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "UPRO270617P00161000", "bid": 29.6, "bid_size": 1.0, "ask": 33.6, "ask_size": 1.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.009, "vega": 0.3989, "theta": -0.034, "rho": -0.4865, "theo": 31.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "UPRO270617C00162000", "bid": 8.1, "bid_size": 30.0, "ask": 11.6, "ask_size": 31.0, "iv": 0.4177, "open_interest": 1.0, "volume": 0.0, "delta": 0.3769, "gamma": 0.0085, "vega": 0.4014, "theta": -0.0358, "rho": 0.2543, "theo": 9.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T14:46:00", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "UPRO270617P00162000", "bid": 30.2, "bid_size": 1.0, "ask": 34.2, "ask_size": 1.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.009, "vega": 0.3958, "theta": -0.0334, "rho": -0.4899, "theo": 32.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "UPRO270617C00163000", "bid": 7.7, "bid_size": 7.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0085, "vega": 0.3987, "theta": -0.0354, "rho": 0.2494, "theo": 9.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "UPRO270617P00163000", "bid": 31.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.009, "vega": 0.3928, "theta": -0.0328, "rho": -0.492, "theo": 32.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "UPRO270617C00164000", "bid": 7.5, "bid_size": 8.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.0084, "vega": 0.3958, "theta": -0.035, "rho": 0.2444, "theo": 9.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "UPRO270617P00164000", "bid": 31.5, "bid_size": 4.0, "ask": 35.7, "ask_size": 2.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.009, "vega": 0.3889, "theta": -0.0323, "rho": -0.4969, "theo": 33.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "UPRO270617C00165000", "bid": 7.1, "bid_size": 8.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.4151, "open_interest": 9.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.0084, "vega": 0.3926, "theta": -0.0346, "rho": 0.2393, "theo": 8.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T11:46:25", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "UPRO270617P00165000", "bid": 32.2, "bid_size": 1.0, "ask": 36.2, "ask_size": 1.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.009, "vega": 0.3846, "theta": -0.0317, "rho": -0.4974, "theo": 34.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "UPRO270617C00166000", "bid": 6.8, "bid_size": 10.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0084, "vega": 0.3892, "theta": -0.0341, "rho": 0.2343, "theo": 8.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "UPRO270617P00166000", "bid": 33.0, "bid_size": 2.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.009, "vega": 0.3808, "theta": -0.0311, "rho": -0.4984, "theo": 34.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "UPRO270617C00167000", "bid": 6.5, "bid_size": 8.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0084, "vega": 0.3857, "theta": -0.0337, "rho": 0.2293, "theo": 8.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "UPRO270617P00167000", "bid": 33.6, "bid_size": 1.0, "ask": 37.8, "ask_size": 1.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.009, "vega": 0.3761, "theta": -0.0305, "rho": -0.4986, "theo": 35.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "UPRO270617C00168000", "bid": 6.2, "bid_size": 7.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.4058, "open_interest": 2.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.0083, "vega": 0.3821, "theta": -0.0332, "rho": 0.2243, "theo": 7.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T11:20:31", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "UPRO270617P00168000", "bid": 34.5, "bid_size": 1.0, "ask": 38.4, "ask_size": 1.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0089, "vega": 0.3718, "theta": -0.0299, "rho": -0.5004, "theo": 36.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "UPRO270617C00169000", "bid": 6.0, "bid_size": 6.0, "ask": 9.7, "ask_size": 16.0, "iv": 0.4089, "open_interest": 1.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.0083, "vega": 0.3783, "theta": -0.0328, "rho": 0.2194, "theo": 7.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.97, "last_trade_time": "2026-10-16T11:31:23", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "UPRO270617P00169000", "bid": 35.1, "bid_size": 1.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0089, "vega": 0.3677, "theta": -0.0292, "rho": -0.5027, "theo": 36.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "UPRO270617C00170000", "bid": 5.6, "bid_size": 33.0, "ask": 9.3, "ask_size": 31.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0082, "vega": 0.3745, "theta": -0.0323, "rho": 0.2145, "theo": 7.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "UPRO270617P00170000", "bid": 36.1, "bid_size": 1.0, "ask": 39.6, "ask_size": 1.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.0089, "vega": 0.3628, "theta": -0.0286, "rho": -0.5043, "theo": 37.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "UPRO270617C00175000", "bid": 4.4, "bid_size": 99.0, "ask": 8.2, "ask_size": 92.0, "iv": 0.3992, "open_interest": 1.0, "volume": 1.0, "delta": 0.2728, "gamma": 0.0079, "vega": 0.3528, "theta": -0.0299, "rho": 0.1901, "theo": 5.9632, "change": 1.16, "open": 5.91, "high": 5.91, "low": 5.91, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-11-09T12:04:04", "percent_change": 24.4211, "prev_day_close": 5.79999995231628}, {"option": "UPRO270617P00175000", "bid": 39.5, "bid_size": 2.0, "ask": 43.3, "ask_size": 1.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.0086, "vega": 0.3355, "theta": -0.0253, "rho": -0.5016, "theo": 41.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "UPRO270617C00180000", "bid": 3.3, "bid_size": 49.0, "ask": 6.9, "ask_size": 41.0, "iv": 0.3887, "open_interest": 22.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.0075, "vega": 0.3289, "theta": -0.0274, "rho": 0.1673, "theo": 4.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T15:57:52", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "UPRO270617P00180000", "bid": 43.5, "bid_size": 2.0, "ask": 47.3, "ask_size": 1.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0082, "vega": 0.3064, "theta": -0.0218, "rho": -0.4977, "theo": 45.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "UPRO270617C00185000", "bid": 2.6, "bid_size": 6.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.007, "vega": 0.3033, "theta": -0.0249, "rho": 0.1458, "theo": 4.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "UPRO270617P00185000", "bid": 47.5, "bid_size": 2.0, "ask": 51.7, "ask_size": 1.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0077, "vega": 0.2746, "theta": -0.0182, "rho": -0.4852, "theo": 49.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "UPRO270617C00190000", "bid": 2.3, "bid_size": 6.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.387, "open_interest": 9.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0065, "vega": 0.2777, "theta": -0.0225, "rho": 0.1267, "theo": 3.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T14:41:53", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "UPRO270617P00190000", "bid": 52.0, "bid_size": 2.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0072, "vega": 0.2412, "theta": -0.0145, "rho": -0.4634, "theo": 53.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "UPRO270617C00195000", "bid": 1.5, "bid_size": 9.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0059, "vega": 0.2524, "theta": -0.0203, "rho": 0.1096, "theo": 2.7236, "change": 0.0, "open": 0.0, "high": 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": "UPRO270617P00195000", "bid": 56.5, "bid_size": 1.0, "ask": 60.4, "ask_size": 1.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0066, "vega": 0.211, "theta": -0.0109, "rho": -0.4395, "theo": 58.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "UPRO270617C00200000", "bid": 1.0, "bid_size": 8.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.3721, "open_interest": 2.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0054, "vega": 0.2286, "theta": -0.0182, "rho": 0.0947, "theo": 2.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T15:56:47", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "UPRO270617P00200000", "bid": 61.0, "bid_size": 1.0, "ask": 64.9, "ask_size": 1.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0061, "vega": 0.1784, "theta": -0.0078, "rho": -0.4077, "theo": 62.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "UPRO270617C00205000", "bid": 0.65, "bid_size": 9.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0048, "vega": 0.2062, "theta": -0.0164, "rho": 0.0819, "theo": 1.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "UPRO270617P00205000", "bid": 65.7, "bid_size": 1.0, "ask": 69.5, "ask_size": 1.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0057, "vega": 0.1497, "theta": -0.0054, "rho": -0.3567, "theo": 67.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8999977111816}, {"option": "UPRO270617C00210000", "bid": 0.35, "bid_size": 8.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.375, "open_interest": 1.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0044, "vega": 0.1859, "theta": -0.0147, "rho": 0.0709, "theo": 1.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T10:30:39", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "UPRO270617P00210000", "bid": 70.4, "bid_size": 1.0, "ask": 74.3, "ask_size": 1.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0056, "vega": 0.1198, "theta": -0.0033, "rho": -0.3108, "theo": 72.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6000022888184}, {"option": "UPRO270617C00215000", "bid": 0.05, "bid_size": 9.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0039, "vega": 0.1673, "theta": -0.0132, "rho": 0.0615, "theo": 1.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "UPRO270617P00215000", "bid": 75.3, "bid_size": 1.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0059, "vega": 0.0928, "theta": -0.0015, "rho": -0.2501, "theo": 77.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "UPRO270617C00220000", "bid": 0.15, "bid_size": 8.0, "ask": 2.75, "ask_size": 6.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0035, "vega": 0.1509, "theta": -0.0119, "rho": 0.0536, "theo": 1.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999997317791}, {"option": "UPRO270617P00220000", "bid": 80.1, "bid_size": 1.0, "ask": 83.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0054, "vega": 0.0535, "theta": -0.0028, "rho": -0.1387, "theo": 82.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "UPRO280121C00050000", "bid": 88.0, "bid_size": 6.0, "ask": 92.5, "ask_size": 5.0, "iv": 0.799, "open_interest": 138.0, "volume": 4.0, "delta": 0.9436, "gamma": 0.001, "vega": 0.1446, "theta": -0.0059, "rho": 0.2607, "theo": 90.5237, "change": 8.78, "open": 91.48, "high": 91.48, "low": 91.48, "tick": "down", "last_trade_price": 91.48, "last_trade_time": "2026-11-09T14:44:28", "percent_change": 10.6167, "prev_day_close": 91.0}, {"option": "UPRO280121P00050000", "bid": 2.1, "bid_size": 369.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.7459, "open_interest": 124.0, "volume": 2.0, "delta": -0.0519, "gamma": 0.0009, "vega": 0.1586, "theta": -0.014, "rho": -0.1262, "theo": 3.8296, "change": -0.46, "open": 3.48, "high": 3.48, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T13:11:19", "percent_change": -12.4324, "prev_day_close": 3.0}, {"option": "UPRO280121C00055000", "bid": 83.5, "bid_size": 9.0, "ask": 88.1, "ask_size": 5.0, "iv": 0.7435, "open_interest": 58.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0012, "vega": 0.1707, "theta": -0.0076, "rho": 0.2948, "theo": 86.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.6, "last_trade_time": "2026-11-06T15:50:07", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "UPRO280121P00055000", "bid": 2.8, "bid_size": 73.0, "ask": 5.7, "ask_size": 105.0, "iv": 0.7596, "open_interest": 62.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.001, "vega": 0.1816, "theta": -0.0154, "rho": -0.148, "theo": 4.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-08T12:25:55", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "UPRO280121C00060000", "bid": 79.5, "bid_size": 1.0, "ask": 84.5, "ask_size": 1.0, "iv": 0.7405, "open_interest": 144.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0014, "vega": 0.1968, "theta": -0.0093, "rho": 0.3373, "theo": 82.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-11-04T09:46:50", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "UPRO280121P00060000", "bid": 3.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.7369, "open_interest": 124.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0012, "vega": 0.2053, "theta": -0.0168, "rho": -0.1724, "theo": 5.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-10-27T12:18:12", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UPRO280121C00065000", "bid": 75.5, "bid_size": 2.0, "ask": 80.2, "ask_size": 1.0, "iv": 0.7141, "open_interest": 124.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0016, "vega": 0.2214, "theta": -0.0111, "rho": 0.3715, "theo": 78.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.73, "last_trade_time": "2026-10-27T15:29:06", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "UPRO280121P00065000", "bid": 4.0, "bid_size": 6.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.7193, "open_interest": 41.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0014, "vega": 0.2297, "theta": -0.0182, "rho": -0.1981, "theo": 6.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-20T13:11:51", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "UPRO280121C00070000", "bid": 71.5, "bid_size": 2.0, "ask": 76.5, "ask_size": 2.0, "iv": 0.6987, "open_interest": 26.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0017, "vega": 0.2504, "theta": -0.0128, "rho": 0.4067, "theo": 74.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.74, "last_trade_time": "2026-10-27T15:29:06", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "UPRO280121P00070000", "bid": 4.6, "bid_size": 1.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.6835, "open_interest": 37.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0016, "vega": 0.2547, "theta": -0.0196, "rho": -0.2253, "theo": 6.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-11-05T12:00:25", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "UPRO280121C00075000", "bid": 67.5, "bid_size": 1.0, "ask": 72.5, "ask_size": 1.0, "iv": 0.6748, "open_interest": 53.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.002, "vega": 0.2762, "theta": -0.0146, "rho": 0.4378, "theo": 70.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.2, "last_trade_time": "2026-10-23T10:51:22", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "UPRO280121P00075000", "bid": 5.5, "bid_size": 21.0, "ask": 9.7, "ask_size": 30.0, "iv": 0.6744, "open_interest": 59.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0018, "vega": 0.2803, "theta": -0.0209, "rho": -0.2558, "theo": 7.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T15:31:16", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "UPRO280121C00080000", "bid": 63.5, "bid_size": 2.0, "ask": 68.5, "ask_size": 9.0, "iv": 0.6633, "open_interest": 139.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0022, "vega": 0.3043, "theta": -0.0163, "rho": 0.4673, "theo": 66.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.83, "last_trade_time": "2026-11-05T14:11:33", "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "UPRO280121P00080000", "bid": 7.3, "bid_size": 44.0, "ask": 10.7, "ask_size": 94.0, "iv": 0.6687, "open_interest": 47.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0021, "vega": 0.3063, "theta": -0.0222, "rho": -0.2869, "theo": 8.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-11-03T10:30:05", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UPRO280121C00085000", "bid": 60.0, "bid_size": 13.0, "ask": 64.5, "ask_size": 5.0, "iv": 0.6396, "open_interest": 72.0, "volume": 1.0, "delta": 0.8447, "gamma": 0.0024, "vega": 0.3303, "theta": -0.0179, "rho": 0.4931, "theo": 62.689, "change": 6.6, "open": 62.3, "high": 62.3, "low": 62.3, "tick": "down", "last_trade_price": 62.3, "last_trade_time": "2026-11-09T13:47:00", "percent_change": 11.8492, "prev_day_close": 62.75}, {"option": "UPRO280121P00085000", "bid": 8.7, "bid_size": 35.0, "ask": 11.7, "ask_size": 140.0, "iv": 0.6533, "open_interest": 40.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0023, "vega": 0.3321, "theta": -0.0234, "rho": -0.3202, "theo": 9.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-08-13T10:16:15", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "UPRO280121C00090000", "bid": 57.5, "bid_size": 1.0, "ask": 61.5, "ask_size": 1.0, "iv": 0.6405, "open_interest": 232.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0026, "vega": 0.3555, "theta": -0.0194, "rho": 0.5177, "theo": 59.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.01, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "UPRO280121P00090000", "bid": 10.0, "bid_size": 17.0, "ask": 12.8, "ask_size": 71.0, "iv": 0.6357, "open_interest": 28.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0026, "vega": 0.3577, "theta": -0.0245, "rho": -0.3567, "theo": 11.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-19T11:24:41", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "UPRO280121C00093000", "bid": 54.0, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.6134, "open_interest": 64.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0028, "vega": 0.3726, "theta": -0.0203, "rho": 0.5294, "theo": 56.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-11-05T11:25:27", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "UPRO280121P00093000", "bid": 9.8, "bid_size": 8.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.6094, "open_interest": 17.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0027, "vega": 0.3734, "theta": -0.0252, "rho": -0.3756, "theo": 11.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-06-02T10:15:39", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "UPRO280121C00094000", "bid": 53.5, "bid_size": 1.0, "ask": 58.5, "ask_size": 2.0, "iv": 0.609, "open_interest": 10.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0028, "vega": 0.3775, "theta": -0.0206, "rho": 0.532, "theo": 56.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.79, "last_trade_time": "2026-05-14T15:57:42", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "UPRO280121P00094000", "bid": 10.4, "bid_size": 13.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0028, "vega": 0.3788, "theta": -0.0254, "rho": -0.383, "theo": 12.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "UPRO280121C00095000", "bid": 53.0, "bid_size": 2.0, "ask": 58.0, "ask_size": 2.0, "iv": 0.6111, "open_interest": 19.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0029, "vega": 0.3823, "theta": -0.0209, "rho": 0.5342, "theo": 55.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-10-23T14:44:15", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "UPRO280121P00095000", "bid": 10.2, "bid_size": 13.0, "ask": 14.1, "ask_size": 22.0, "iv": 0.6054, "open_interest": 8.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0028, "vega": 0.3836, "theta": -0.0256, "rho": -0.3911, "theo": 12.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-11-05T14:27:01", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "UPRO280121C00096000", "bid": 52.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.6, "open_interest": 23.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0029, "vega": 0.3873, "theta": -0.0212, "rho": 0.5381, "theo": 54.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-10-06T11:47:49", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "UPRO280121P00096000", "bid": 10.5, "bid_size": 8.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.598, "open_interest": 2.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0029, "vega": 0.3885, "theta": -0.0258, "rho": -0.399, "theo": 12.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-01-23T10:54:42", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "UPRO280121C00097000", "bid": 51.5, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.6019, "open_interest": 11.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.003, "vega": 0.3927, "theta": -0.0214, "rho": 0.5455, "theo": 54.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.21, "last_trade_time": "2026-09-24T10:20:27", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "UPRO280121P00097000", "bid": 11.4, "bid_size": 7.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.6022, "open_interest": 1.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0029, "vega": 0.3934, "theta": -0.0259, "rho": -0.4072, "theo": 12.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-02-25T12:50:18", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "UPRO280121C00098000", "bid": 50.5, "bid_size": 1.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.6035, "open_interest": 1.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.003, "vega": 0.3976, "theta": -0.0217, "rho": 0.5488, "theo": 53.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-10-21T15:39:16", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "UPRO280121P00098000", "bid": 11.6, "bid_size": 6.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.5986, "open_interest": 15.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.003, "vega": 0.3984, "theta": -0.0261, "rho": -0.416, "theo": 13.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-06-30T12:56:01", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "UPRO280121C00099000", "bid": 50.0, "bid_size": 5.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.605, "open_interest": 3.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0031, "vega": 0.4024, "theta": -0.022, "rho": 0.5509, "theo": 52.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.18, "last_trade_time": "2026-05-07T09:31:43", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "UPRO280121P00099000", "bid": 12.3, "bid_size": 43.0, "ask": 15.3, "ask_size": 95.0, "iv": 0.6074, "open_interest": 31.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.003, "vega": 0.4035, "theta": -0.0263, "rho": -0.425, "theo": 13.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.26, "last_trade_time": "2026-10-06T10:22:29", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "UPRO280121C00100000", "bid": 49.5, "bid_size": 124.0, "ask": 54.5, "ask_size": 72.0, "iv": 0.594, "open_interest": 228.0, "volume": 2.0, "delta": 0.7884, "gamma": 0.0031, "vega": 0.4071, "theta": -0.0222, "rho": 0.5531, "theo": 52.1061, "change": 4.1, "open": 50.2, "high": 50.2, "low": 50.2, "tick": "no_change", "last_trade_price": 50.2, "last_trade_time": "2026-11-09T10:06:27", "percent_change": 8.89371, "prev_day_close": 52.5}, {"option": "UPRO280121P00100000", "bid": 12.6, "bid_size": 51.0, "ask": 15.6, "ask_size": 116.0, "iv": 0.6047, "open_interest": 65.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0031, "vega": 0.4086, "theta": -0.0265, "rho": -0.4327, "theo": 13.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-11-05T09:48:50", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "UPRO280121C00101000", "bid": 49.0, "bid_size": 7.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.5892, "open_interest": 7.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0032, "vega": 0.412, "theta": -0.0225, "rho": 0.5578, "theo": 51.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-06-05T12:01:13", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "UPRO280121P00101000", "bid": 13.1, "bid_size": 13.0, "ask": 15.8, "ask_size": 55.0, "iv": 0.6032, "open_interest": 2.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.0032, "vega": 0.4133, "theta": -0.0267, "rho": -0.4407, "theo": 14.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-03-23T09:50:01", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "UPRO280121C00102000", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.5844, "open_interest": 9.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0032, "vega": 0.4168, "theta": -0.0227, "rho": 0.5619, "theo": 50.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.58, "last_trade_time": "2026-09-21T10:38:22", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "UPRO280121P00102000", "bid": 12.2, "bid_size": 23.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0032, "vega": 0.4184, "theta": -0.0268, "rho": -0.4488, "theo": 14.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.14, "last_trade_time": "2026-06-15T09:33:56", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "UPRO280121C00103000", "bid": 47.5, "bid_size": 1.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.5854, "open_interest": 4.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0033, "vega": 0.4214, "theta": -0.023, "rho": 0.564, "theo": 50.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.08, "last_trade_time": "2026-09-16T15:04:13", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "UPRO280121P00103000", "bid": 12.5, "bid_size": 9.0, "ask": 16.4, "ask_size": 7.0, "iv": 0.5834, "open_interest": 3.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0033, "vega": 0.4232, "theta": -0.027, "rho": -0.4552, "theo": 14.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-03-23T09:43:49", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "UPRO280121C00104000", "bid": 46.5, "bid_size": 1.0, "ask": 51.5, "ask_size": 2.0, "iv": 0.5864, "open_interest": 9.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0034, "vega": 0.4259, "theta": -0.0232, "rho": 0.5665, "theo": 49.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.29, "last_trade_time": "2026-09-21T10:04:43", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "UPRO280121P00104000", "bid": 12.8, "bid_size": 23.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.5759, "open_interest": 3.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0033, "vega": 0.4279, "theta": -0.0272, "rho": -0.4623, "theo": 14.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.46, "last_trade_time": "2026-04-08T13:11:49", "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "UPRO280121C00105000", "bid": 46.0, "bid_size": 1.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.5755, "open_interest": 29.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0034, "vega": 0.4319, "theta": -0.0235, "rho": 0.5685, "theo": 48.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.43, "last_trade_time": "2026-11-05T13:23:30", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "UPRO280121P00105000", "bid": 13.1, "bid_size": 8.0, "ask": 16.4, "ask_size": 6.0, "iv": 0.5708, "open_interest": 8.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0034, "vega": 0.4328, "theta": -0.0273, "rho": -0.4682, "theo": 15.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-10-08T10:32:33", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "UPRO280121C00106000", "bid": 45.5, "bid_size": 2.0, "ask": 50.5, "ask_size": 2.0, "iv": 0.5763, "open_interest": 22.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0034, "vega": 0.437, "theta": -0.0237, "rho": 0.5712, "theo": 48.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.54, "last_trade_time": "2026-09-15T09:37:26", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "UPRO280121P00106000", "bid": 13.3, "bid_size": 7.0, "ask": 16.9, "ask_size": 7.0, "iv": 0.5691, "open_interest": 1.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0034, "vega": 0.4378, "theta": -0.0275, "rho": -0.4759, "theo": 15.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-10-22T12:27:17", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UPRO280121C00107000", "bid": 44.5, "bid_size": 1.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.5768, "open_interest": 7.0, "volume": 0.0, "delta": 0.759, "gamma": 0.0035, "vega": 0.4415, "theta": -0.0239, "rho": 0.5728, "theo": 47.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-10-02T12:42:10", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "UPRO280121P00107000", "bid": 13.3, "bid_size": 15.0, "ask": 18.0, "ask_size": 30.0, "iv": 0.5719, "open_interest": 7.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.0035, "vega": 0.4423, "theta": -0.0276, "rho": -0.4846, "theo": 15.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-05-13T15:57:31", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UPRO280121C00108000", "bid": 44.0, "bid_size": 2.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.5661, "open_interest": 25.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0036, "vega": 0.446, "theta": -0.0242, "rho": 0.5742, "theo": 46.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2025-11-19T10:55:38", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "UPRO280121P00108000", "bid": 13.5, "bid_size": 24.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.5643, "open_interest": 1.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0035, "vega": 0.4472, "theta": -0.0278, "rho": -0.4941, "theo": 16.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.37, "last_trade_time": "2026-09-23T12:39:13", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UPRO280121C00109000", "bid": 43.5, "bid_size": 5.0, "ask": 48.5, "ask_size": 9.0, "iv": 0.5665, "open_interest": 2.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0036, "vega": 0.4508, "theta": -0.0244, "rho": 0.5807, "theo": 46.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-11-06T09:33:54", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "UPRO280121P00109000", "bid": 14.6, "bid_size": 8.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0036, "vega": 0.4516, "theta": -0.0279, "rho": -0.5036, "theo": 16.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "UPRO280121C00110000", "bid": 43.9, "bid_size": 5.0, "ask": 47.9, "ask_size": 29.0, "iv": 0.5756, "open_interest": 215.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0037, "vega": 0.4552, "theta": -0.0246, "rho": 0.5822, "theo": 45.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.82, "last_trade_time": "2026-11-06T14:43:40", "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "UPRO280121P00110000", "bid": 14.7, "bid_size": 8.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.5636, "open_interest": 39.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0036, "vega": 0.456, "theta": -0.0281, "rho": -0.5132, "theo": 16.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-08-28T09:30:05", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UPRO280121C00111000", "bid": 42.0, "bid_size": 1.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.5615, "open_interest": 30.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0037, "vega": 0.4596, "theta": -0.0248, "rho": 0.5829, "theo": 44.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.67, "last_trade_time": "2026-09-21T10:37:13", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "UPRO280121P00111000", "bid": 15.3, "bid_size": 8.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.5658, "open_interest": 8.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0037, "vega": 0.4604, "theta": -0.0282, "rho": -0.5218, "theo": 17.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-09-21T12:53:38", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "UPRO280121C00112000", "bid": 41.5, "bid_size": 1.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.5562, "open_interest": 54.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0038, "vega": 0.4639, "theta": -0.025, "rho": 0.5842, "theo": 44.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.85, "last_trade_time": "2026-11-05T13:04:00", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "UPRO280121P00112000", "bid": 15.7, "bid_size": 7.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.5657, "open_interest": 18.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0038, "vega": 0.465, "theta": -0.0283, "rho": -0.5302, "theo": 17.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.01, "last_trade_time": "2026-04-29T15:19:02", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "UPRO280121C00113000", "bid": 41.0, "bid_size": 2.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.5562, "open_interest": 1.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0038, "vega": 0.4683, "theta": -0.0252, "rho": 0.588, "theo": 43.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.42, "last_trade_time": "2026-08-14T14:49:37", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "UPRO280121P00113000", "bid": 15.5, "bid_size": 10.0, "ask": 20.0, "ask_size": 26.0, "iv": 0.5591, "open_interest": 12.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0038, "vega": 0.4696, "theta": -0.0284, "rho": -0.5399, "theo": 17.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-02T15:22:05", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "UPRO280121C00114000", "bid": 40.5, "bid_size": 11.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.5561, "open_interest": 18.0, "volume": 0.0, "delta": 0.7278, "gamma": 0.0039, "vega": 0.4725, "theta": -0.0254, "rho": 0.5888, "theo": 43.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.92, "last_trade_time": "2026-11-06T15:14:48", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "UPRO280121P00114000", "bid": 15.5, "bid_size": 50.0, "ask": 20.0, "ask_size": 35.0, "iv": 0.5493, "open_interest": 19.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.0039, "vega": 0.4739, "theta": -0.0286, "rho": -0.5489, "theo": 18.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-10-21T12:37:33", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "UPRO280121C00115000", "bid": 40.5, "bid_size": 68.0, "ask": 44.5, "ask_size": 36.0, "iv": 0.5559, "open_interest": 121.0, "volume": 20.0, "delta": 0.7232, "gamma": 0.0039, "vega": 0.4766, "theta": -0.0256, "rho": 0.5896, "theo": 42.4409, "change": 6.08, "open": 42.53, "high": 42.53, "low": 42.53, "tick": "no_change", "last_trade_price": 42.53, "last_trade_time": "2026-11-09T12:12:19", "percent_change": 16.6804, "prev_day_close": 42.4500007629394}, {"option": "UPRO280121P00115000", "bid": 15.5, "bid_size": 45.0, "ask": 20.5, "ask_size": 38.0, "iv": 0.5448, "open_interest": 26.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0039, "vega": 0.4782, "theta": -0.0287, "rho": -0.5556, "theo": 18.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-21T12:37:33", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "UPRO280121C00116000", "bid": 39.6, "bid_size": 11.0, "ask": 44.0, "ask_size": 9.0, "iv": 0.5514, "open_interest": 16.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.004, "vega": 0.4807, "theta": -0.0258, "rho": 0.5903, "theo": 41.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-05-01T10:19:10", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "UPRO280121P00116000", "bid": 17.6, "bid_size": 26.0, "ask": 20.9, "ask_size": 38.0, "iv": 0.561, "open_interest": 20.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.004, "vega": 0.4826, "theta": -0.0288, "rho": -0.5636, "theo": 18.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.99, "last_trade_time": "2026-10-21T11:44:43", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "UPRO280121C00117000", "bid": 38.5, "bid_size": 1.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.5448, "open_interest": 92.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.004, "vega": 0.4846, "theta": -0.026, "rho": 0.5904, "theo": 41.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-10-30T12:46:35", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "UPRO280121P00117000", "bid": 16.5, "bid_size": 9.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.5408, "open_interest": 24.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.004, "vega": 0.4867, "theta": -0.0289, "rho": -0.5705, "theo": 19.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-10-19T12:00:38", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "UPRO280121C00118000", "bid": 38.0, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.5444, "open_interest": 55.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.0041, "vega": 0.4892, "theta": -0.0262, "rho": 0.5906, "theo": 40.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.99, "last_trade_time": "2026-10-08T14:13:51", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "UPRO280121P00118000", "bid": 17.3, "bid_size": 6.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.5392, "open_interest": 6.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0041, "vega": 0.4908, "theta": -0.029, "rho": -0.5771, "theo": 19.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-19T11:28:15", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "UPRO280121C00119000", "bid": 37.5, "bid_size": 5.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.5438, "open_interest": 2.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0041, "vega": 0.4938, "theta": -0.0263, "rho": 0.593, "theo": 40.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-10-14T11:42:32", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "UPRO280121P00119000", "bid": 17.1, "bid_size": 37.0, "ask": 22.0, "ask_size": 46.0, "iv": 0.5375, "open_interest": 3.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0042, "vega": 0.4949, "theta": -0.0291, "rho": -0.5845, "theo": 19.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.97, "last_trade_time": "2026-10-19T10:24:50", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "UPRO280121C00120000", "bid": 39.5, "bid_size": 5.0, "ask": 41.3, "ask_size": 9.0, "iv": 0.5612, "open_interest": 220.0, "volume": 4.0, "delta": 0.6996, "gamma": 0.0042, "vega": 0.4976, "theta": -0.0265, "rho": 0.5936, "theo": 39.4379, "change": 5.89, "open": 39.9, "high": 39.99, "low": 39.7, "tick": "up", "last_trade_price": 39.99, "last_trade_time": "2026-11-09T15:23:59", "percent_change": 17.2727, "prev_day_close": 40.1999988555908}, {"option": "UPRO280121P00120000", "bid": 18.2, "bid_size": 39.0, "ask": 22.0, "ask_size": 40.0, "iv": 0.5387, "open_interest": 43.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0042, "vega": 0.499, "theta": -0.0292, "rho": -0.5943, "theo": 20.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-05T10:46:47", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UPRO280121C00121000", "bid": 36.5, "bid_size": 5.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.5374, "open_interest": 38.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0042, "vega": 0.5015, "theta": -0.0266, "rho": 0.5978, "theo": 38.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.98, "last_trade_time": "2026-10-16T11:28:24", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "UPRO280121P00121000", "bid": 19.2, "bid_size": 35.0, "ask": 22.5, "ask_size": 42.0, "iv": 0.5438, "open_interest": 5.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0043, "vega": 0.5027, "theta": -0.0292, "rho": -0.6044, "theo": 20.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-13T10:29:33", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "UPRO280121C00125000", "bid": 34.0, "bid_size": 5.0, "ask": 38.6, "ask_size": 6.0, "iv": 0.5422, "open_interest": 141.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0044, "vega": 0.516, "theta": -0.0272, "rho": 0.5985, "theo": 36.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.83, "last_trade_time": "2026-11-06T15:53:32", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "UPRO280121P00125000", "bid": 19.5, "bid_size": 173.0, "ask": 24.0, "ask_size": 157.0, "iv": 0.5218, "open_interest": 89.0, "volume": 1.0, "delta": -0.3085, "gamma": 0.0045, "vega": 0.5174, "theta": -0.0295, "rho": -0.6447, "theo": 22.1609, "change": -1.55, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T09:41:00", "percent_change": -6.31365, "prev_day_close": 22.5}, {"option": "UPRO280121C00130000", "bid": 32.0, "bid_size": 5.0, "ask": 35.6, "ask_size": 12.0, "iv": 0.5184, "open_interest": 142.0, "volume": 0.0, "delta": 0.6499, "gamma": 0.0046, "vega": 0.5324, "theta": -0.0278, "rho": 0.593, "theo": 33.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.75, "last_trade_time": "2026-11-06T13:33:10", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "UPRO280121P00130000", "bid": 21.5, "bid_size": 49.0, "ask": 25.4, "ask_size": 39.0, "iv": 0.5044, "open_interest": 36.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.0048, "vega": 0.5344, "theta": -0.0297, "rho": -0.6814, "theo": 24.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-11-06T14:51:52", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "UPRO280121C00135000", "bid": 29.9, "bid_size": 151.0, "ask": 32.7, "ask_size": 231.0, "iv": 0.5099, "open_interest": 122.0, "volume": 17.0, "delta": 0.6239, "gamma": 0.0049, "vega": 0.5472, "theta": -0.0283, "rho": 0.5924, "theo": 31.1485, "change": 4.98, "open": 29.0, "high": 31.33, "low": 29.0, "tick": "up", "last_trade_price": 31.33, "last_trade_time": "2026-11-09T12:35:37", "percent_change": 18.8994, "prev_day_close": 31.3000001907349}, {"option": "UPRO280121P00135000", "bid": 25.2, "bid_size": 15.0, "ask": 28.0, "ask_size": 50.0, "iv": 0.5119, "open_interest": 34.0, "volume": 0.0, "delta": -0.361, "gamma": 0.005, "vega": 0.5488, "theta": -0.0298, "rho": -0.7295, "theo": 26.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-19T10:34:36", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "UPRO280121C00140000", "bid": 27.8, "bid_size": 11.0, "ask": 30.0, "ask_size": 200.0, "iv": 0.5014, "open_interest": 101.0, "volume": 9.0, "delta": 0.5973, "gamma": 0.0051, "vega": 0.5592, "theta": -0.0286, "rho": 0.5833, "theo": 28.6332, "change": 5.19, "open": 27.5, "high": 29.04, "low": 27.5, "tick": "up", "last_trade_price": 29.04, "last_trade_time": "2026-11-09T15:23:59", "percent_change": 21.761, "prev_day_close": 28.8999996185303}, {"option": "UPRO280121P00140000", "bid": 26.0, "bid_size": 30.0, "ask": 30.5, "ask_size": 19.0, "iv": 0.49, "open_interest": 33.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0053, "vega": 0.5609, "theta": -0.0297, "rho": -0.7745, "theo": 28.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-11-06T15:49:11", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "UPRO280121C00145000", "bid": 23.5, "bid_size": 251.0, "ask": 27.4, "ask_size": 70.0, "iv": 0.4726, "open_interest": 66.0, "volume": 2.0, "delta": 0.5702, "gamma": 0.0053, "vega": 0.5687, "theta": -0.0287, "rho": 0.5765, "theo": 26.2436, "change": 3.48, "open": 25.18, "high": 25.18, "low": 25.18, "tick": "up", "last_trade_price": 25.18, "last_trade_time": "2026-11-09T11:17:39", "percent_change": 16.0369, "prev_day_close": 25.9499998092651}, {"option": "UPRO280121P00145000", "bid": 28.5, "bid_size": 7.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.4815, "open_interest": 27.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.0055, "vega": 0.5696, "theta": -0.0295, "rho": -0.8056, "theo": 31.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-11-05T15:33:03", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "UPRO280121C00150000", "bid": 22.8, "bid_size": 69.0, "ask": 24.8, "ask_size": 2.0, "iv": 0.4738, "open_interest": 395.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0054, "vega": 0.5756, "theta": -0.0287, "rho": 0.5618, "theo": 23.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-05T15:57:05", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "UPRO280121P00150000", "bid": 31.9, "bid_size": 11.0, "ask": 34.9, "ask_size": 7.0, "iv": 0.4737, "open_interest": 47.0, "volume": 0.0, "delta": -0.4458, "gamma": 0.0057, "vega": 0.5764, "theta": -0.0292, "rho": -0.858, "theo": 33.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-06T15:46:46", "percent_change": 0.0, "prev_day_close": 33.6999998092651}, {"option": "UPRO280121C00155000", "bid": 20.0, "bid_size": 28.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.4704, "open_interest": 38.0, "volume": 0.0, "delta": 0.515, "gamma": 0.0056, "vega": 0.5797, "theta": -0.0285, "rho": 0.5461, "theo": 21.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-10-21T11:01:51", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "UPRO280121P00155000", "bid": 33.5, "bid_size": 10.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.4587, "open_interest": 7.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0059, "vega": 0.5784, "theta": -0.0287, "rho": -0.8807, "theo": 36.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.58, "last_trade_time": "2026-11-05T15:41:44", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "UPRO280121C00160000", "bid": 18.0, "bid_size": 316.0, "ask": 21.5, "ask_size": 227.0, "iv": 0.4574, "open_interest": 153.0, "volume": 7.0, "delta": 0.4872, "gamma": 0.0057, "vega": 0.5806, "theta": -0.0282, "rho": 0.5296, "theo": 19.8713, "change": 3.6, "open": 19.57, "high": 19.65, "low": 19.57, "tick": "no_change", "last_trade_price": 19.65, "last_trade_time": "2026-11-09T10:54:27", "percent_change": 22.4299, "prev_day_close": 19.75}, {"option": "UPRO280121P00160000", "bid": 36.5, "bid_size": 10.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.4529, "open_interest": 12.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0061, "vega": 0.5787, "theta": -0.0281, "rho": -0.9252, "theo": 39.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.3, "last_trade_time": "2026-10-02T15:19:23", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "UPRO280121C00165000", "bid": 16.0, "bid_size": 64.0, "ask": 19.3, "ask_size": 120.0, "iv": 0.4452, "open_interest": 123.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0058, "vega": 0.5793, "theta": -0.0278, "rho": 0.5093, "theo": 18.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-02T15:31:10", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "UPRO280121P00165000", "bid": 39.5, "bid_size": 10.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.4452, "open_interest": 3.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.0062, "vega": 0.576, "theta": -0.0274, "rho": -0.9565, "theo": 42.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-11-02T14:50:32", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "UPRO280121C00170000", "bid": 14.0, "bid_size": 19.0, "ask": 19.0, "ask_size": 25.0, "iv": 0.4477, "open_interest": 221.0, "volume": 0.0, "delta": 0.4319, "gamma": 0.0058, "vega": 0.5742, "theta": -0.0273, "rho": 0.4897, "theo": 16.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T13:53:57", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "UPRO280121P00170000", "bid": 42.5, "bid_size": 2.0, "ask": 47.5, "ask_size": 2.0, "iv": 0.4395, "open_interest": 147.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.0064, "vega": 0.5658, "theta": -0.0265, "rho": -0.9678, "theo": 45.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-30T13:50:47", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "UPRO280121C00175000", "bid": 12.9, "bid_size": 394.0, "ask": 16.2, "ask_size": 325.0, "iv": 0.4344, "open_interest": 225.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.0058, "vega": 0.5672, "theta": -0.0266, "rho": 0.4655, "theo": 14.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T11:17:55", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "UPRO280121P00175000", "bid": 46.0, "bid_size": 1.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.4365, "open_interest": 5.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0065, "vega": 0.5582, "theta": -0.0256, "rho": -0.9995, "theo": 48.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.39, "last_trade_time": "2026-11-05T11:21:34", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "UPRO280121C00180000", "bid": 11.5, "bid_size": 232.0, "ask": 15.4, "ask_size": 478.0, "iv": 0.4345, "open_interest": 190.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.0058, "vega": 0.5578, "theta": -0.0258, "rho": 0.4417, "theo": 13.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-06T14:17:30", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "UPRO280121P00180000", "bid": 49.5, "bid_size": 2.0, "ask": 54.5, "ask_size": 2.0, "iv": 0.4314, "open_interest": 66.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0066, "vega": 0.5408, "theta": -0.0246, "rho": -0.9922, "theo": 51.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.29, "last_trade_time": "2026-10-05T14:56:27", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "UPRO280121C00185000", "bid": 10.0, "bid_size": 9.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.4275, "open_interest": 47.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0058, "vega": 0.5449, "theta": -0.025, "rho": 0.4184, "theo": 11.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T11:30:42", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "UPRO280121P00185000", "bid": 53.0, "bid_size": 1.0, "ask": 58.0, "ask_size": 1.0, "iv": 0.424, "open_interest": 3.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.0066, "vega": 0.526, "theta": -0.0235, "rho": -1.0243, "theo": 55.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.61, "last_trade_time": "2026-10-07T14:19:22", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "UPRO280121C00190000", "bid": 9.0, "bid_size": 7.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.4187, "open_interest": 34.0, "volume": 0.0, "delta": 0.3275, "gamma": 0.0057, "vega": 0.531, "theta": -0.024, "rho": 0.3942, "theo": 10.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-23T15:33:01", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "UPRO280121P00190000", "bid": 57.0, "bid_size": 2.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.4245, "open_interest": 1.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0066, "vega": 0.5042, "theta": -0.0224, "rho": -1.0076, "theo": 59.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.02, "last_trade_time": "2026-09-21T12:53:38", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "UPRO280121C00195000", "bid": 7.7, "bid_size": 11.0, "ask": 11.2, "ask_size": 22.0, "iv": 0.4119, "open_interest": 64.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0056, "vega": 0.5147, "theta": -0.0231, "rho": 0.371, "theo": 9.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T13:13:12", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "UPRO280121P00195000", "bid": 61.0, "bid_size": 1.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.4125, "open_interest": 11.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0066, "vega": 0.4772, "theta": -0.0211, "rho": -0.9938, "theo": 63.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-03T10:17:46", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "UPRO280121C00200000", "bid": 6.8, "bid_size": 422.0, "ask": 9.6, "ask_size": 104.0, "iv": 0.4021, "open_interest": 224.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0054, "vega": 0.4967, "theta": -0.022, "rho": 0.3463, "theo": 8.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T14:58:45", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "UPRO280121P00200000", "bid": 65.0, "bid_size": 2.0, "ask": 70.0, "ask_size": 2.0, "iv": 0.4088, "open_interest": 21.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0066, "vega": 0.4563, "theta": -0.0198, "rho": -0.9634, "theo": 66.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-10-26T15:24:32", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "UPRO280121C00205000", "bid": 5.8, "bid_size": 51.0, "ask": 9.3, "ask_size": 46.0, "iv": 0.403, "open_interest": 6.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0053, "vega": 0.4785, "theta": -0.021, "rho": 0.3223, "theo": 7.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-07T15:03:55", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "UPRO280121P00205000", "bid": 69.0, "bid_size": 5.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.4024, "open_interest": 10.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0065, "vega": 0.4221, "theta": -0.0184, "rho": -0.9322, "theo": 71.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.23, "last_trade_time": "2026-06-05T15:57:19", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "UPRO280121C00210000", "bid": 5.1, "bid_size": 266.0, "ask": 7.9, "ask_size": 70.0, "iv": 0.3939, "open_interest": 7.0, "volume": 1.0, "delta": 0.2387, "gamma": 0.0051, "vega": 0.4581, "theta": -0.02, "rho": 0.3009, "theo": 6.7914, "change": 1.1, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T10:12:46", "percent_change": 19.2982, "prev_day_close": 6.5}, {"option": "UPRO280121P00210000", "bid": 73.0, "bid_size": 5.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0063, "vega": 0.3966, "theta": -0.0168, "rho": -0.9493, "theo": 75.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "UPRO280121C00215000", "bid": 4.5, "bid_size": 82.0, "ask": 7.7, "ask_size": 71.0, "iv": 0.3977, "open_interest": 14.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0049, "vega": 0.4379, "theta": -0.0189, "rho": 0.2784, "theo": 6.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-03T10:30:05", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UPRO280121P00215000", "bid": 77.5, "bid_size": 2.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.3946, "open_interest": 1.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0062, "vega": 0.3564, "theta": -0.0151, "rho": -0.8473, "theo": 79.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.29, "last_trade_time": "2026-06-15T09:46:17", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "UPRO280121C00220000", "bid": 4.8, "bid_size": 50.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.3983, "open_interest": 4.0, "volume": 1.0, "delta": 0.2018, "gamma": 0.0047, "vega": 0.4179, "theta": -0.0179, "rho": 0.2583, "theo": 5.4157, "change": 1.315, "open": 5.84, "high": 5.84, "low": 5.84, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-09T14:59:52", "percent_change": 29.0608, "prev_day_close": 5.60000014305115}, {"option": "UPRO280121P00220000", "bid": 82.0, "bid_size": 2.0, "ask": 85.5, "ask_size": 1.0, "iv": 0.3861, "open_interest": 15.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.006, "vega": 0.3245, "theta": -0.0134, "rho": -0.8216, "theo": 83.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.44, "last_trade_time": "2026-06-02T12:51:00", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "UPRO280121C00225000", "bid": 3.5, "bid_size": 176.0, "ask": 6.1, "ask_size": 64.0, "iv": 0.3902, "open_interest": 20.0, "volume": 2.0, "delta": 0.1853, "gamma": 0.0045, "vega": 0.3966, "theta": -0.0169, "rho": 0.2388, "theo": 4.8397, "change": 0.375, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:31:02", "percent_change": 9.09091, "prev_day_close": 4.79999995231628}, {"option": "UPRO280121P00225000", "bid": 86.5, "bid_size": 1.0, "ask": 91.5, "ask_size": 5.0, "iv": 0.4002, "open_interest": 15.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.006, "vega": 0.303, "theta": -0.0118, "rho": -0.7854, "theo": 88.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.82, "last_trade_time": "2026-06-05T15:57:19", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "UPRO280121C00230000", "bid": 2.65, "bid_size": 90.0, "ask": 5.6, "ask_size": 65.0, "iv": 0.3834, "open_interest": 11.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0043, "vega": 0.3762, "theta": -0.0159, "rho": 0.22, "theo": 4.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "UPRO280121P00230000", "bid": 91.0, "bid_size": 5.0, "ask": 95.5, "ask_size": 1.0, "iv": 0.3964, "open_interest": 1.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0059, "vega": 0.25, "theta": -0.0106, "rho": -0.6713, "theo": 93.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.56, "last_trade_time": "2026-10-01T10:03:37", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "UPRO280121C00235000", "bid": 2.2, "bid_size": 27.0, "ask": 5.6, "ask_size": 24.0, "iv": 0.3877, "open_interest": 5.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0041, "vega": 0.3566, "theta": -0.015, "rho": 0.2042, "theo": 3.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-10-30T09:35:49", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "UPRO280121P00235000", "bid": 95.5, "bid_size": 1.0, "ask": 100.5, "ask_size": 1.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0057, "vega": 0.2248, "theta": -0.0089, "rho": -0.6531, "theo": 97.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "UPRO290119C00070000", "bid": 75.0, "bid_size": 5.0, "ask": 80.0, "ask_size": 5.0, "iv": 0.6466, "open_interest": 1.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0016, "vega": 0.3584, "theta": -0.0071, "rho": 0.6271, "theo": 77.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-11-06T09:59:58", "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "UPRO290119P00070000", "bid": 8.7, "bid_size": 19.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.6322, "open_interest": 1.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0014, "vega": 0.3648, "theta": -0.0137, "rho": -0.5079, "theo": 11.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T14:04:22", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "UPRO290119C00075000", "bid": 71.5, "bid_size": 7.0, "ask": 76.5, "ask_size": 5.0, "iv": 0.6292, "open_interest": 22.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0017, "vega": 0.3896, "theta": -0.0082, "rho": 0.6752, "theo": 74.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.13, "last_trade_time": "2026-11-06T09:49:46", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "UPRO290119P00075000", "bid": 10.0, "bid_size": 25.0, "ask": 14.0, "ask_size": 47.0, "iv": 0.6303, "open_interest": 19.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0016, "vega": 0.3949, "theta": -0.0144, "rho": -0.5603, "theo": 12.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T10:00:30", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UPRO290119C00080000", "bid": 68.5, "bid_size": 5.0, "ask": 73.0, "ask_size": 5.0, "iv": 0.6169, "open_interest": 15.0, "volume": 1.0, "delta": 0.8437, "gamma": 0.0018, "vega": 0.422, "theta": -0.0093, "rho": 0.7074, "theo": 71.1436, "change": 5.3, "open": 69.5, "high": 69.5, "low": 69.5, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-11-09T10:55:15", "percent_change": 8.25545, "prev_day_close": 71.5}, {"option": "UPRO290119P00080000", "bid": 11.7, "bid_size": 22.0, "ask": 15.4, "ask_size": 34.0, "iv": 0.6209, "open_interest": 9.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0017, "vega": 0.4247, "theta": -0.0152, "rho": -0.617, "theo": 13.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-09T15:40:56", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "UPRO290119C00085000", "bid": 65.0, "bid_size": 5.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.6032, "open_interest": 3.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.002, "vega": 0.4518, "theta": -0.0103, "rho": 0.748, "theo": 67.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.03, "last_trade_time": "2026-10-19T10:30:00", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "UPRO290119P00085000", "bid": 13.6, "bid_size": 21.0, "ask": 16.8, "ask_size": 22.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0019, "vega": 0.4545, "theta": -0.0158, "rho": -0.673, "theo": 15.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "UPRO290119C00090000", "bid": 62.0, "bid_size": 1.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.5936, "open_interest": 5.0, "volume": 1.0, "delta": 0.8124, "gamma": 0.0022, "vega": 0.4808, "theta": -0.0113, "rho": 0.7851, "theo": 64.7761, "change": 6.52, "open": 64.32, "high": 64.32, "low": 64.32, "tick": "up", "last_trade_price": 64.32, "last_trade_time": "2026-11-09T13:38:32", "percent_change": 11.2803, "prev_day_close": 65.2000007629394}, {"option": "UPRO290119P00090000", "bid": 14.6, "bid_size": 24.0, "ask": 18.5, "ask_size": 33.0, "iv": 0.5959, "open_interest": 6.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0021, "vega": 0.4834, "theta": -0.0164, "rho": -0.7314, "theo": 16.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T09:48:11", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "UPRO290119C00095000", "bid": 59.0, "bid_size": 1.0, "ask": 63.5, "ask_size": 10.0, "iv": 0.5827, "open_interest": 2.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0023, "vega": 0.5108, "theta": -0.0122, "rho": 0.8102, "theo": 61.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-05T14:00:19", "percent_change": 0.0, "prev_day_close": 62.0999984741211}, {"option": "UPRO290119P00095000", "bid": 16.0, "bid_size": 29.0, "ask": 20.0, "ask_size": 51.0, "iv": 0.5811, "open_interest": 20.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0022, "vega": 0.5118, "theta": -0.017, "rho": -0.7919, "theo": 18.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-30T09:41:35", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "UPRO290119C00100000", "bid": 56.0, "bid_size": 13.0, "ask": 61.0, "ask_size": 5.0, "iv": 0.5705, "open_interest": 85.0, "volume": 1.0, "delta": 0.7793, "gamma": 0.0025, "vega": 0.5379, "theta": -0.0131, "rho": 0.8402, "theo": 58.7496, "change": 6.03, "open": 58.23, "high": 58.23, "low": 58.23, "tick": "up", "last_trade_price": 58.23, "last_trade_time": "2026-11-09T13:38:32", "percent_change": 11.5517, "prev_day_close": 59.2000007629394}, {"option": "UPRO290119P00100000", "bid": 18.3, "bid_size": 27.0, "ask": 22.0, "ask_size": 65.0, "iv": 0.579, "open_interest": 57.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0024, "vega": 0.5392, "theta": -0.0175, "rho": -0.8506, "theo": 19.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T14:42:30", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "UPRO290119C00105000", "bid": 53.0, "bid_size": 5.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.5575, "open_interest": 28.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0026, "vega": 0.5637, "theta": -0.0139, "rho": 0.866, "theo": 55.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.13, "last_trade_time": "2026-11-05T10:53:09", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "UPRO290119P00105000", "bid": 19.5, "bid_size": 22.0, "ask": 23.5, "ask_size": 28.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0026, "vega": 0.5656, "theta": -0.0179, "rho": -0.9121, "theo": 21.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "UPRO290119C00110000", "bid": 50.0, "bid_size": 1.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.5523, "open_interest": 20.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0028, "vega": 0.5898, "theta": -0.0146, "rho": 0.8818, "theo": 53.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.53, "last_trade_time": "2026-10-13T15:47:52", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "UPRO290119P00110000", "bid": 20.9, "bid_size": 6.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.0028, "vega": 0.5909, "theta": -0.0183, "rho": -0.973, "theo": 23.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "UPRO290119C00115000", "bid": 47.5, "bid_size": 1.0, "ask": 52.5, "ask_size": 10.0, "iv": 0.5374, "open_interest": 9.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.0029, "vega": 0.6132, "theta": -0.0153, "rho": 0.9022, "theo": 50.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-11-05T14:22:30", "percent_change": 0.0, "prev_day_close": 50.4499988555908}, {"option": "UPRO290119P00115000", "bid": 22.5, "bid_size": 10.0, "ask": 27.5, "ask_size": 13.0, "iv": 0.5362, "open_interest": 1.0, "volume": 0.0, "delta": -0.2459, "gamma": 0.003, "vega": 0.6152, "theta": -0.0186, "rho": -1.0382, "theo": 25.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.05, "last_trade_time": "2026-11-04T11:17:36", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UPRO290119C00120000", "bid": 45.0, "bid_size": 2.0, "ask": 50.0, "ask_size": 2.0, "iv": 0.5298, "open_interest": 6.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0031, "vega": 0.6351, "theta": -0.0159, "rho": 0.9163, "theo": 47.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.55, "last_trade_time": "2026-10-08T10:21:40", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "UPRO290119P00120000", "bid": 25.0, "bid_size": 12.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.5345, "open_interest": 1.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0031, "vega": 0.638, "theta": -0.0189, "rho": -1.1, "theo": 27.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.08, "last_trade_time": "2026-10-29T14:59:38", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "UPRO290119C00125000", "bid": 42.5, "bid_size": 10.0, "ask": 47.5, "ask_size": 10.0, "iv": 0.5214, "open_interest": 75.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0032, "vega": 0.6553, "theta": -0.0165, "rho": 0.9245, "theo": 45.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-10-30T15:28:51", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "UPRO290119P00125000", "bid": 27.0, "bid_size": 11.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.0033, "vega": 0.6592, "theta": -0.0192, "rho": -1.1587, "theo": 29.5553, "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": 29.25}, {"option": "UPRO290119C00130000", "bid": 40.5, "bid_size": 1.0, "ask": 45.0, "ask_size": 10.0, "iv": 0.5192, "open_interest": 18.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0034, "vega": 0.6752, "theta": -0.017, "rho": 0.9323, "theo": 42.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-11-06T12:53:29", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "UPRO290119P00130000", "bid": 29.5, "bid_size": 8.0, "ask": 34.0, "ask_size": 23.0, "iv": 0.5155, "open_interest": 17.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0035, "vega": 0.6782, "theta": -0.0193, "rho": -1.2252, "theo": 31.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-11-06T15:59:52", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "UPRO290119C00131000", "bid": 40.0, "bid_size": 10.0, "ask": 45.0, "ask_size": 10.0, "iv": 0.5172, "open_interest": 6.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0034, "vega": 0.6787, "theta": -0.0171, "rho": 0.9364, "theo": 42.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.4, "last_trade_time": "2026-10-05T15:50:04", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "UPRO290119P00131000", "bid": 30.0, "bid_size": 11.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.5113, "open_interest": 1.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0035, "vega": 0.6822, "theta": -0.0194, "rho": -1.2386, "theo": 32.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.02, "last_trade_time": "2026-10-21T11:13:02", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "UPRO290119C00132000", "bid": 39.5, "bid_size": 1.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.5151, "open_interest": 13.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0034, "vega": 0.6822, "theta": -0.0172, "rho": 0.9369, "theo": 41.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-05T12:31:24", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "UPRO290119P00132000", "bid": 30.0, "bid_size": 7.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.3117, "gamma": 0.0036, "vega": 0.6856, "theta": -0.0194, "rho": -1.2433, "theo": 32.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "UPRO290119C00133000", "bid": 39.3, "bid_size": 1.0, "ask": 44.0, "ask_size": 10.0, "iv": 0.5152, "open_interest": 16.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0034, "vega": 0.6856, "theta": -0.0172, "rho": 0.9378, "theo": 41.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-05T11:25:00", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "UPRO290119P00133000", "bid": 30.5, "bid_size": 14.0, "ask": 35.5, "ask_size": 27.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0036, "vega": 0.689, "theta": -0.0194, "rho": -1.2559, "theo": 33.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-10-02T10:32:26", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "UPRO290119C00134000", "bid": 38.5, "bid_size": 8.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.5108, "open_interest": 37.0, "volume": 68.0, "delta": 0.6556, "gamma": 0.0035, "vega": 0.689, "theta": -0.0173, "rho": 0.9378, "theo": 40.8723, "change": 5.47, "open": 41.0, "high": 41.2, "low": 40.86, "tick": "no_change", "last_trade_price": 40.92, "last_trade_time": "2026-11-09T14:49:34", "percent_change": 15.4302, "prev_day_close": 41.5}, {"option": "UPRO290119P00134000", "bid": 31.0, "bid_size": 14.0, "ask": 36.0, "ask_size": 20.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0036, "vega": 0.6924, "theta": -0.0194, "rho": -1.271, "theo": 33.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "UPRO290119C00135000", "bid": 38.0, "bid_size": 10.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.5087, "open_interest": 10.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.0035, "vega": 0.6923, "theta": -0.0174, "rho": 0.9373, "theo": 40.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.93, "last_trade_time": "2026-10-01T11:09:12", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "UPRO290119P00135000", "bid": 32.0, "bid_size": 13.0, "ask": 36.5, "ask_size": 20.0, "iv": 0.5102, "open_interest": 1.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.0037, "vega": 0.6958, "theta": -0.0194, "rho": -1.2834, "theo": 34.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.38, "last_trade_time": "2026-10-05T14:26:22", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "UPRO290119C00136000", "bid": 37.5, "bid_size": 2.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.5065, "open_interest": 2.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0035, "vega": 0.6955, "theta": -0.0175, "rho": 0.9369, "theo": 39.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-10-20T11:34:08", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "UPRO290119P00136000", "bid": 32.0, "bid_size": 7.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.5054, "open_interest": 1.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0037, "vega": 0.699, "theta": -0.0195, "rho": -1.2938, "theo": 34.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-10-02T10:39:06", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "UPRO290119C00137000", "bid": 37.0, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.5042, "open_interest": 19.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0035, "vega": 0.6987, "theta": -0.0176, "rho": 0.9361, "theo": 39.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-10-20T11:47:00", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "UPRO290119P00137000", "bid": 32.5, "bid_size": 10.0, "ask": 37.5, "ask_size": 21.0, "iv": 0.5042, "open_interest": 101.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0038, "vega": 0.7023, "theta": -0.0195, "rho": -1.3058, "theo": 34.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-10-07T14:58:32", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "UPRO290119C00138000", "bid": 36.5, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.502, "open_interest": 24.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.0036, "vega": 0.7018, "theta": -0.0176, "rho": 0.9353, "theo": 39.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-10-20T15:30:18", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "UPRO290119P00138000", "bid": 33.0, "bid_size": 10.0, "ask": 38.0, "ask_size": 14.0, "iv": 0.5029, "open_interest": 2.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0038, "vega": 0.7054, "theta": -0.0195, "rho": -1.3207, "theo": 35.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-10-05T15:52:12", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "UPRO290119C00139000", "bid": 36.5, "bid_size": 1.0, "ask": 41.0, "ask_size": 10.0, "iv": 0.5032, "open_interest": 21.0, "volume": 0.0, "delta": 0.6363, "gamma": 0.0036, "vega": 0.7048, "theta": -0.0177, "rho": 0.9361, "theo": 38.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.84, "last_trade_time": "2026-10-20T11:39:09", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "UPRO290119P00139000", "bid": 33.5, "bid_size": 14.0, "ask": 38.5, "ask_size": 15.0, "iv": 0.5016, "open_interest": 1.0, "volume": 0.0, "delta": -0.3403, "gamma": 0.0038, "vega": 0.7084, "theta": -0.0195, "rho": -1.3293, "theo": 35.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.88, "last_trade_time": "2026-11-05T15:41:44", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "UPRO290119C00140000", "bid": 36.5, "bid_size": 28.0, "ask": 39.7, "ask_size": 11.0, "iv": 0.4988, "open_interest": 32.0, "volume": 1.0, "delta": 0.6324, "gamma": 0.0036, "vega": 0.7078, "theta": -0.0178, "rho": 0.9357, "theo": 38.1433, "change": 2.17, "open": 35.07, "high": 35.07, "low": 35.07, "tick": "up", "last_trade_price": 35.07, "last_trade_time": "2026-11-09T09:51:06", "percent_change": 6.59574, "prev_day_close": 38.1000003814697}, {"option": "UPRO290119P00140000", "bid": 34.0, "bid_size": 14.0, "ask": 39.0, "ask_size": 12.0, "iv": 0.5003, "open_interest": 1.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0039, "vega": 0.7113, "theta": -0.0195, "rho": -1.3386, "theo": 36.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-11-05T11:32:21", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "UPRO290119C00141000", "bid": 36.0, "bid_size": 18.0, "ask": 39.6, "ask_size": 11.0, "iv": 0.4993, "open_interest": 2.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0036, "vega": 0.7107, "theta": -0.0178, "rho": 0.9343, "theo": 37.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-11-03T10:31:58", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "UPRO290119P00141000", "bid": 34.5, "bid_size": 11.0, "ask": 39.5, "ask_size": 15.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0039, "vega": 0.7141, "theta": -0.0195, "rho": -1.348, "theo": 36.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "UPRO290119C00142000", "bid": 35.5, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.4997, "open_interest": 1.0, "volume": 0.0, "delta": 0.6246, "gamma": 0.0037, "vega": 0.7135, "theta": -0.0179, "rho": 0.938, "theo": 37.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-10-26T10:25:11", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "UPRO290119P00142000", "bid": 35.0, "bid_size": 10.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.4974, "open_interest": 1.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0039, "vega": 0.7168, "theta": -0.0195, "rho": -1.3629, "theo": 37.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-06T15:46:05", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "UPRO290119C00143000", "bid": 35.5, "bid_size": 6.0, "ask": 38.4, "ask_size": 11.0, "iv": 0.4966, "open_interest": 2.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.0037, "vega": 0.716, "theta": -0.018, "rho": 0.9388, "theo": 36.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.2, "last_trade_time": "2026-10-20T12:55:11", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "UPRO290119P00143000", "bid": 35.5, "bid_size": 11.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.004, "vega": 0.7196, "theta": -0.0195, "rho": -1.3767, "theo": 37.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.07, "last_trade_time": "2026-10-08T14:38:34", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "UPRO290119C00144000", "bid": 34.5, "bid_size": 43.0, "ask": 38.1, "ask_size": 18.0, "iv": 0.492, "open_interest": 59.0, "volume": 1.0, "delta": 0.6167, "gamma": 0.0037, "vega": 0.7189, "theta": -0.018, "rho": 0.9363, "theo": 36.392, "change": 2.07, "open": 33.47, "high": 33.47, "low": 33.47, "tick": "down", "last_trade_price": 33.47, "last_trade_time": "2026-11-09T09:51:06", "percent_change": 6.59236, "prev_day_close": 36.5499992370606}, {"option": "UPRO290119P00144000", "bid": 36.0, "bid_size": 12.0, "ask": 39.9, "ask_size": 26.0, "iv": 0.4868, "open_interest": 146.0, "volume": 2.0, "delta": -0.3614, "gamma": 0.004, "vega": 0.7222, "theta": -0.0195, "rho": -1.3889, "theo": 38.4182, "change": -2.88, "open": 38.2, "high": 38.2, "low": 38.12, "tick": "down", "last_trade_price": 38.12, "last_trade_time": "2026-11-09T14:52:29", "percent_change": -7.02439, "prev_day_close": 38.1000003814697}, {"option": "UPRO290119C00145000", "bid": 34.5, "bid_size": 8.0, "ask": 37.7, "ask_size": 14.0, "iv": 0.4937, "open_interest": 17.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0037, "vega": 0.7215, "theta": -0.0181, "rho": 0.9348, "theo": 35.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-11-06T11:39:57", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "UPRO290119P00145000", "bid": 36.5, "bid_size": 13.0, "ask": 41.2, "ask_size": 12.0, "iv": 0.4908, "open_interest": 32.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.004, "vega": 0.7248, "theta": -0.0195, "rho": -1.4, "theo": 38.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-10-28T15:04:33", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "UPRO290119C00146000", "bid": 33.5, "bid_size": 5.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.4932, "open_interest": 6.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.0038, "vega": 0.724, "theta": -0.0181, "rho": 0.9371, "theo": 35.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-09-24T09:32:54", "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "UPRO290119P00146000", "bid": 37.0, "bid_size": 6.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.481, "open_interest": 1.0, "volume": 0.0, "delta": -0.3699, "gamma": 0.0041, "vega": 0.7272, "theta": -0.0195, "rho": -1.4137, "theo": 39.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.8, "last_trade_time": "2026-10-02T15:10:07", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "UPRO290119C00147000", "bid": 33.0, "bid_size": 20.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.4941, "open_interest": 10.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0038, "vega": 0.7263, "theta": -0.0182, "rho": 0.936, "theo": 35.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.07, "last_trade_time": "2026-10-26T15:36:32", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "UPRO290119P00147000", "bid": 37.5, "bid_size": 14.0, "ask": 42.0, "ask_size": 9.0, "iv": 0.4863, "open_interest": 1.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0041, "vega": 0.7298, "theta": -0.0195, "rho": -1.4237, "theo": 39.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "UPRO290119C00148000", "bid": 32.5, "bid_size": 33.0, "ask": 37.5, "ask_size": 18.0, "iv": 0.4915, "open_interest": 5.0, "volume": 2.0, "delta": 0.6011, "gamma": 0.0038, "vega": 0.7286, "theta": -0.0182, "rho": 0.9351, "theo": 34.7075, "change": 5.3, "open": 35.09, "high": 35.09, "low": 34.8, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-11-09T14:51:05", "percent_change": 17.9661, "prev_day_close": 34.6500015258789}, {"option": "UPRO290119P00148000", "bid": 38.0, "bid_size": 14.0, "ask": 41.6, "ask_size": 6.0, "iv": 0.4785, "open_interest": 3.0, "volume": 0.0, "delta": -0.3785, "gamma": 0.0041, "vega": 0.732, "theta": -0.0195, "rho": -1.4309, "theo": 40.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.45, "last_trade_time": "2026-10-29T15:54:52", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "UPRO290119C00149000", "bid": 32.5, "bid_size": 20.0, "ask": 36.0, "ask_size": 13.0, "iv": 0.4854, "open_interest": 2.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0038, "vega": 0.7309, "theta": -0.0183, "rho": 0.9332, "theo": 34.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-11-05T10:55:23", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "UPRO290119P00149000", "bid": 38.5, "bid_size": 15.0, "ask": 42.5, "ask_size": 14.0, "iv": 0.4796, "open_interest": 12.0, "volume": 5.0, "delta": -0.3828, "gamma": 0.0042, "vega": 0.7336, "theta": -0.0195, "rho": -1.4335, "theo": 40.978, "change": -3.65, "open": 41.5, "high": 41.7, "low": 40.3, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-11-09T15:11:51", "percent_change": -8.30489, "prev_day_close": 40.75}, {"option": "UPRO290119C00150000", "bid": 32.0, "bid_size": 15.0, "ask": 35.6, "ask_size": 11.0, "iv": 0.4835, "open_interest": 14.0, "volume": 0.0, "delta": 0.5932, "gamma": 0.0038, "vega": 0.7331, "theta": -0.0183, "rho": 0.9309, "theo": 33.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.8, "last_trade_time": "2026-10-22T10:28:14", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "UPRO290119P00150000", "bid": 39.6, "bid_size": 13.0, "ask": 43.0, "ask_size": 12.0, "iv": 0.4819, "open_interest": 20.0, "volume": 0.0, "delta": -0.3871, "gamma": 0.0042, "vega": 0.7354, "theta": -0.0195, "rho": -1.4505, "theo": 41.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.59, "last_trade_time": "2026-10-22T10:28:14", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "UPRO290119C00151000", "bid": 31.5, "bid_size": 5.0, "ask": 36.0, "ask_size": 8.0, "iv": 0.4869, "open_interest": 2.0, "volume": 0.0, "delta": 0.5893, "gamma": 0.0039, "vega": 0.7353, "theta": -0.0184, "rho": 0.9289, "theo": 33.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.91, "last_trade_time": "2026-11-05T10:55:23", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "UPRO290119P00151000", "bid": 40.0, "bid_size": 12.0, "ask": 44.4, "ask_size": 11.0, "iv": 0.4821, "open_interest": 13.0, "volume": 0.0, "delta": -0.3915, "gamma": 0.0042, "vega": 0.7377, "theta": -0.0194, "rho": -1.4618, "theo": 42.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.79, "last_trade_time": "2026-10-21T13:47:43", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "UPRO290119C00152000", "bid": 31.0, "bid_size": 6.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.4774, "open_interest": 4.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0039, "vega": 0.7374, "theta": -0.0184, "rho": 0.9267, "theo": 33.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.56, "last_trade_time": "2026-10-21T13:31:53", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "UPRO290119P00152000", "bid": 40.5, "bid_size": 9.0, "ask": 43.8, "ask_size": 5.0, "iv": 0.4762, "open_interest": 1.0, "volume": 0.0, "delta": -0.3958, "gamma": 0.0043, "vega": 0.7395, "theta": -0.0194, "rho": -1.473, "theo": 42.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.9, "last_trade_time": "2026-10-26T10:26:20", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "UPRO290119C00153000", "bid": 30.5, "bid_size": 10.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.4848, "open_interest": 2.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0039, "vega": 0.7394, "theta": -0.0184, "rho": 0.9243, "theo": 32.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-05T14:38:48", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "UPRO290119P00153000", "bid": 41.0, "bid_size": 2.0, "ask": 44.7, "ask_size": 5.0, "iv": 0.4771, "open_interest": 50.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0043, "vega": 0.7413, "theta": -0.0194, "rho": -1.4804, "theo": 43.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-10-06T11:17:04", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "UPRO290119C00154000", "bid": 30.0, "bid_size": 12.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.482, "open_interest": 2.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.0039, "vega": 0.7414, "theta": -0.0185, "rho": 0.9228, "theo": 32.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.62, "last_trade_time": "2026-11-02T10:58:18", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "UPRO290119P00154000", "bid": 41.5, "bid_size": 7.0, "ask": 45.2, "ask_size": 2.0, "iv": 0.4752, "open_interest": 3.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0043, "vega": 0.7429, "theta": -0.0194, "rho": -1.4955, "theo": 43.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-10-21T13:52:19", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "UPRO290119C00155000", "bid": 30.0, "bid_size": 14.0, "ask": 33.8, "ask_size": 11.0, "iv": 0.4779, "open_interest": 5.0, "volume": 0.0, "delta": 0.5736, "gamma": 0.0039, "vega": 0.7432, "theta": -0.0185, "rho": 0.9206, "theo": 31.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-06T11:39:57", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "UPRO290119P00155000", "bid": 42.0, "bid_size": 10.0, "ask": 46.5, "ask_size": 10.0, "iv": 0.4786, "open_interest": 5.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0044, "vega": 0.7447, "theta": -0.0194, "rho": -1.5098, "theo": 44.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-11-03T15:36:02", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "UPRO290119C00156000", "bid": 30.0, "bid_size": 5.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.4831, "open_interest": 47.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.004, "vega": 0.7451, "theta": -0.0186, "rho": 0.9187, "theo": 31.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-10-08T12:30:09", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "UPRO290119P00156000", "bid": 42.5, "bid_size": 6.0, "ask": 46.8, "ask_size": 7.0, "iv": 0.4699, "open_interest": 2.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0044, "vega": 0.7464, "theta": -0.0193, "rho": -1.5121, "theo": 44.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-10-21T15:40:26", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "UPRO290119C00157000", "bid": 29.0, "bid_size": 1.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.4802, "open_interest": 2.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.004, "vega": 0.7468, "theta": -0.0186, "rho": 0.9202, "theo": 31.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-10-09T13:56:45", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "UPRO290119P00157000", "bid": 43.0, "bid_size": 7.0, "ask": 47.5, "ask_size": 5.0, "iv": 0.4746, "open_interest": 1.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0044, "vega": 0.747, "theta": -0.0193, "rho": -1.5182, "theo": 45.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.9, "last_trade_time": "2026-10-21T13:55:14", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "UPRO290119C00158000", "bid": 28.5, "bid_size": 8.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.4773, "open_interest": 41.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.004, "vega": 0.7482, "theta": -0.0186, "rho": 0.9188, "theo": 30.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-10-05T14:30:57", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "UPRO290119P00158000", "bid": 43.5, "bid_size": 6.0, "ask": 48.1, "ask_size": 5.0, "iv": 0.4672, "open_interest": 1.0, "volume": 0.0, "delta": -0.4222, "gamma": 0.0045, "vega": 0.7481, "theta": -0.0193, "rho": -1.5259, "theo": 45.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.93, "last_trade_time": "2026-10-05T14:25:18", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "UPRO290119C00159000", "bid": 28.5, "bid_size": 16.0, "ask": 32.7, "ask_size": 27.0, "iv": 0.4757, "open_interest": 3.0, "volume": 0.0, "delta": 0.5578, "gamma": 0.004, "vega": 0.7497, "theta": -0.0186, "rho": 0.9161, "theo": 30.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-10-09T10:44:47", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "UPRO290119P00159000", "bid": 44.1, "bid_size": 11.0, "ask": 47.7, "ask_size": 5.0, "iv": 0.4657, "open_interest": 1.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0045, "vega": 0.7494, "theta": -0.0193, "rho": -1.5399, "theo": 46.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-10-07T14:59:33", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "UPRO290119C00160000", "bid": 28.5, "bid_size": 12.0, "ask": 32.5, "ask_size": 32.0, "iv": 0.4781, "open_interest": 23.0, "volume": 6.0, "delta": 0.5538, "gamma": 0.004, "vega": 0.7512, "theta": -0.0187, "rho": 0.9133, "theo": 29.9887, "change": 3.27, "open": 28.92, "high": 28.92, "low": 28.92, "tick": "up", "last_trade_price": 28.92, "last_trade_time": "2026-11-09T11:08:41", "percent_change": 12.7485, "prev_day_close": 29.8999996185303}, {"option": "UPRO290119P00160000", "bid": 44.5, "bid_size": 10.0, "ask": 49.0, "ask_size": 9.0, "iv": 0.4682, "open_interest": 3.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0045, "vega": 0.751, "theta": -0.0192, "rho": -1.5484, "theo": 46.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.58, "last_trade_time": "2026-11-03T09:49:17", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "UPRO290119C00165000", "bid": 26.5, "bid_size": 12.0, "ask": 30.5, "ask_size": 24.0, "iv": 0.4714, "open_interest": 135.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0041, "vega": 0.7564, "theta": -0.0187, "rho": 0.9016, "theo": 28.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-11-05T09:37:33", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "UPRO290119P00165000", "bid": 47.5, "bid_size": 9.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0047, "vega": 0.7556, "theta": -0.019, "rho": -1.5905, "theo": 49.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "UPRO290119C00170000", "bid": 24.5, "bid_size": 4.0, "ask": 29.0, "ask_size": 13.0, "iv": 0.4632, "open_interest": 8.0, "volume": 0.0, "delta": 0.5147, "gamma": 0.0042, "vega": 0.7608, "theta": -0.0188, "rho": 0.8838, "theo": 26.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-11-05T09:37:33", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "UPRO290119P00170000", "bid": 50.5, "bid_size": 2.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0048, "vega": 0.7556, "theta": -0.0188, "rho": -1.6286, "theo": 52.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-11-05T13:53:01", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "UPRO290119C00175000", "bid": 22.5, "bid_size": 22.0, "ask": 27.5, "ask_size": 31.0, "iv": 0.4562, "open_interest": 155.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.0042, "vega": 0.7631, "theta": -0.0187, "rho": 0.8701, "theo": 24.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.5, "last_trade_time": "2026-10-05T13:31:38", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "UPRO290119P00175000", "bid": 53.5, "bid_size": 1.0, "ask": 58.5, "ask_size": 1.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.005, "vega": 0.7535, "theta": -0.0185, "rho": -1.6591, "theo": 55.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "UPRO290119C00180000", "bid": 21.0, "bid_size": 8.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.4484, "open_interest": 32.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0043, "vega": 0.763, "theta": -0.0186, "rho": 0.8545, "theo": 23.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.06, "last_trade_time": "2026-10-20T15:06:50", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "UPRO290119P00180000", "bid": 57.0, "bid_size": 2.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0051, "vega": 0.7508, "theta": -0.0182, "rho": -1.6976, "theo": 59.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "UPRO290119C00185000", "bid": 19.5, "bid_size": 16.0, "ask": 24.5, "ask_size": 31.0, "iv": 0.4463, "open_interest": 645.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.0043, "vega": 0.7612, "theta": -0.0185, "rho": 0.8307, "theo": 21.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.02, "last_trade_time": "2026-10-13T11:45:30", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "UPRO290119P00185000", "bid": 60.0, "bid_size": 2.0, "ask": 65.0, "ask_size": 2.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.0052, "vega": 0.7424, "theta": -0.0179, "rho": -1.71, "theo": 62.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "UPRO290119C00190000", "bid": 18.5, "bid_size": 6.0, "ask": 23.0, "ask_size": 45.0, "iv": 0.4435, "open_interest": 933.0, "volume": 0.0, "delta": 0.4387, "gamma": 0.0043, "vega": 0.758, "theta": -0.0184, "rho": 0.8115, "theo": 20.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-08T12:22:06", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "UPRO290119P00190000", "bid": 63.5, "bid_size": 1.0, "ask": 68.5, "ask_size": 1.0, "iv": 0.4407, "open_interest": 2.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0054, "vega": 0.7343, "theta": -0.0175, "rho": -1.7374, "theo": 65.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "UPRO290119C00195000", "bid": 17.0, "bid_size": 5.0, "ask": 21.5, "ask_size": 22.0, "iv": 0.4373, "open_interest": 199.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.0044, "vega": 0.7538, "theta": -0.0182, "rho": 0.7908, "theo": 19.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-10-08T12:20:16", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "UPRO290119P00195000", "bid": 67.0, "bid_size": 2.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.4363, "open_interest": 11.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0055, "vega": 0.7206, "theta": -0.0171, "rho": -1.726, "theo": 69.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.6, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "UPRO290119C00200000", "bid": 16.0, "bid_size": 5.0, "ask": 20.5, "ask_size": 21.0, "iv": 0.4356, "open_interest": 87.0, "volume": 0.0, "delta": 0.4027, "gamma": 0.0044, "vega": 0.7465, "theta": -0.0179, "rho": 0.7679, "theo": 17.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.24, "last_trade_time": "2026-10-26T12:11:50", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "UPRO290119P00200000", "bid": 71.0, "bid_size": 2.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.4342, "open_interest": 1.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.0056, "vega": 0.709, "theta": -0.0167, "rho": -1.7385, "theo": 73.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-09-15T09:30:08", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "UPRO290119C00205000", "bid": 14.5, "bid_size": 12.0, "ask": 19.5, "ask_size": 13.0, "iv": 0.4306, "open_interest": 14.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0043, "vega": 0.7386, "theta": -0.0177, "rho": 0.7445, "theo": 16.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T11:11:37", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "UPRO290119P00205000", "bid": 74.5, "bid_size": 1.0, "ask": 79.5, "ask_size": 2.0, "iv": 0.4312, "open_interest": 1.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0057, "vega": 0.6882, "theta": -0.0163, "rho": -1.7034, "theo": 76.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.5, "last_trade_time": "2026-10-05T15:51:52", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "UPRO290119C00210000", "bid": 14.0, "bid_size": 13.0, "ask": 18.3, "ask_size": 27.0, "iv": 0.4302, "open_interest": 2.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.0043, "vega": 0.7298, "theta": -0.0174, "rho": 0.7196, "theo": 15.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T14:21:58", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "UPRO290119P00210000", "bid": 78.5, "bid_size": 2.0, "ask": 83.5, "ask_size": 1.0, "iv": 0.4307, "open_interest": 1.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.0058, "vega": 0.6695, "theta": -0.0158, "rho": -1.6958, "theo": 80.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.1, "last_trade_time": "2026-10-05T15:52:30", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "UPRO290119C00215000", "bid": 13.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.4181, "open_interest": 2.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0043, "vega": 0.7202, "theta": -0.0171, "rho": 0.6962, "theo": 14.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-10-07T15:01:21", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "UPRO290119P00215000", "bid": 82.5, "bid_size": 2.0, "ask": 87.5, "ask_size": 1.0, "iv": 0.4214, "open_interest": 11.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0059, "vega": 0.6428, "theta": -0.0154, "rho": -1.6524, "theo": 84.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.75, "last_trade_time": "2026-10-05T15:50:09", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "UPRO290119C00220000", "bid": 12.0, "bid_size": 7.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.42, "open_interest": 7.0, "volume": 0.0, "delta": 0.3365, "gamma": 0.0042, "vega": 0.7083, "theta": -0.0167, "rho": 0.6744, "theo": 13.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.94, "last_trade_time": "2026-10-30T14:09:35", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "UPRO290119P00220000", "bid": 86.5, "bid_size": 1.0, "ask": 91.5, "ask_size": 1.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0059, "vega": 0.6249, "theta": -0.015, "rho": -1.6317, "theo": 88.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "UPRO290119C00225000", "bid": 11.1, "bid_size": 9.0, "ask": 15.1, "ask_size": 7.0, "iv": 0.4191, "open_interest": 3.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.0042, "vega": 0.6959, "theta": -0.0164, "rho": 0.6485, "theo": 12.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-10-09T10:41:56", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "UPRO290119P00225000", "bid": 90.5, "bid_size": 1.0, "ask": 95.5, "ask_size": 1.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.006, "vega": 0.5927, "theta": -0.0143, "rho": -1.569, "theo": 92.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "UPRO290119C00230000", "bid": 10.5, "bid_size": 11.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.4176, "open_interest": 3.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0042, "vega": 0.6833, "theta": -0.016, "rho": 0.6242, "theo": 12.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-10-05T14:36:51", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "UPRO290119P00230000", "bid": 94.5, "bid_size": 2.0, "ask": 99.5, "ask_size": 2.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.006, "vega": 0.5637, "theta": -0.0137, "rho": -1.5335, "theo": 96.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "UPRO290119C00235000", "bid": 9.5, "bid_size": 9.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.4126, "open_interest": 52.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.0041, "vega": 0.6704, "theta": -0.0157, "rho": 0.6006, "theo": 11.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T14:29:42", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "UPRO290119P00235000", "bid": 99.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.006, "vega": 0.5296, "theta": -0.013, "rho": -1.4435, "theo": 100.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}], "symbol": "UPRO", "security_type": "stock", "exchange_id": 3, "current_price": 137.89, "price_change": -0.0148, "price_change_percent": -0.0107, "bid": 137.83, "ask": 137.89, "bid_size": 100, "ask_size": 100, "open": 132.27, "high": 139.365, "low": 131.8551, "close": 137.91, "prev_day_close": 137.91, "volume": 3213461, "iv30": 47.33, "iv30_change": -0.16, "iv30_change_percent": -0.3369, "seqno": 11055712797, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "UPRO"}