{"timestamp": "2026-11-10 00:43:52", "data": {"options": [{"option": "UPW261120C00015000", "bid": 6.0, "bid_size": 226.0, "ask": 7.4, "ask_size": 237.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0117, "vega": 0.0017, "theta": -0.0075, "rho": 0.0022, "theo": 6.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-06-17T12:49:25", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "UPW261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 263.0, "iv": 1.8949, "open_interest": 2.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0113, "vega": 0.0018, "theta": -0.008, "rho": -0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T15:31:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPW261120C00016000", "bid": 5.0, "bid_size": 226.0, "ask": 6.7, "ask_size": 227.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0172, "vega": 0.0022, "theta": -0.0089, "rho": 0.0025, "theo": 5.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "UPW261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 263.0, "iv": 1.6457, "open_interest": 6.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0167, "vega": 0.0023, "theta": -0.0093, "rho": -0.0002, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T15:32:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPW261120C00017000", "bid": 4.0, "bid_size": 226.0, "ask": 5.7, "ask_size": 241.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.026, "vega": 0.003, "theta": -0.0106, "rho": 0.0029, "theo": 4.8605, "change": 0.0, "open": 0.0, "high": 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": "UPW261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 263.0, "iv": 1.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0254, "vega": 0.0031, "theta": -0.0109, "rho": -0.0003, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPW261120C00018000", "bid": 3.0, "bid_size": 226.0, "ask": 4.7, "ask_size": 227.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.041, "vega": 0.0041, "theta": -0.0126, "rho": 0.0034, "theo": 3.8762, "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": 3.27499997615814}, {"option": "UPW261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 1.1754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0404, "vega": 0.0042, "theta": -0.0128, "rho": -0.0004, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 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": "UPW261120C00019000", "bid": 2.05, "bid_size": 226.0, "ask": 3.4, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0684, "vega": 0.0058, "theta": -0.0151, "rho": 0.0037, "theo": 2.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "UPW261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 0.9477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0678, "vega": 0.0058, "theta": -0.0152, "rho": -0.0007, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 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": "UPW261120C00020000", "bid": 1.1, "bid_size": 226.0, "ask": 2.45, "ask_size": 249.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.859, "gamma": 0.1227, "vega": 0.0085, "theta": -0.0182, "rho": 0.0041, "theo": 1.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T15:38:03", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "UPW261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 0.7187, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.122, "vega": 0.0085, "theta": -0.0183, "rho": -0.0011, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 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": "UPW261120C00021000", "bid": 0.3, "bid_size": 308.0, "ask": 1.55, "ask_size": 246.0, "iv": 0.263, "open_interest": 1.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.231, "vega": 0.0126, "theta": -0.0217, "rho": 0.004, "theo": 1.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T13:03:03", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "UPW261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 237.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.2302, "vega": 0.0126, "theta": -0.0217, "rho": -0.0022, "theo": 0.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "UPW261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 245.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.3075, "vega": 0.015, "theta": -0.0236, "rho": 0.0028, "theo": 0.4263, "change": 0.0, "open": 0.0, "high": 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": "UPW261120P00022000", "bid": 0.1, "bid_size": 772.0, "ask": 1.35, "ask_size": 241.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.3068, "vega": 0.015, "theta": -0.0235, "rho": -0.0044, "theo": 0.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "UPW261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 248.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.2007, "vega": 0.0118, "theta": -0.0216, "rho": 0.0016, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 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": "UPW261120P00023000", "bid": 0.85, "bid_size": 236.0, "ask": 2.1, "ask_size": 94.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.2004, "vega": 0.0118, "theta": -0.0214, "rho": -0.0062, "theo": 1.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "UPW261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 253.0, "iv": 0.7276, "open_interest": 2.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.1203, "vega": 0.0086, "theta": -0.0189, "rho": 0.001, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-04-14T09:41:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPW261120P00024000", "bid": 1.75, "bid_size": 229.0, "ask": 3.0, "ask_size": 106.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.1203, "vega": 0.0086, "theta": -0.0187, "rho": -0.0067, "theo": 2.3139, "change": 0.0, "open": 0.0, "high": 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": "UPW261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 249.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.078, "vega": 0.0066, "theta": -0.0167, "rho": 0.0007, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UPW261120P00025000", "bid": 2.35, "bid_size": 240.0, "ask": 4.0, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0782, "vega": 0.0066, "theta": -0.0163, "rho": -0.0065, "theo": 3.2772, "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": 3.79999995231628}, {"option": "UPW261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 255.0, "iv": 1.0382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0542, "vega": 0.0052, "theta": -0.0148, "rho": 0.0005, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 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": "UPW261120P00026000", "bid": 3.3, "bid_size": 226.0, "ask": 5.0, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0545, "vega": 0.0052, "theta": -0.0144, "rho": -0.0062, "theo": 4.2554, "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": 4.79999995231628}, {"option": "UPW261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 1.1732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0398, "vega": 0.0042, "theta": -0.0133, "rho": 0.0004, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 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": "UPW261120P00027000", "bid": 4.3, "bid_size": 226.0, "ask": 6.0, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0401, "vega": 0.0042, "theta": -0.0128, "rho": -0.0059, "theo": 5.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UPW261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 1.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0304, "vega": 0.0036, "theta": -0.0121, "rho": 0.0003, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 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": "UPW261120P00028000", "bid": 5.6, "bid_size": 224.0, "ask": 7.0, "ask_size": 98.0, "iv": 0.9606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0308, "vega": 0.0036, "theta": -0.0115, "rho": -0.0056, "theo": 6.2303, "change": 0.0, "open": 0.0, "high": 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": "UPW261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 1.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.024, "vega": 0.003, "theta": -0.0111, "rho": 0.0002, "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": 0.375}, {"option": "UPW261120P00029000", "bid": 6.6, "bid_size": 236.0, "ask": 8.0, "ask_size": 98.0, "iv": 1.0618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0244, "vega": 0.003, "theta": -0.0104, "rho": -0.0056, "theo": 7.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "UPW261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 1.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0194, "vega": 0.0026, "theta": -0.0102, "rho": 0.0002, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 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": "UPW261120P00030000", "bid": 7.6, "bid_size": 211.0, "ask": 9.0, "ask_size": 92.0, "iv": 1.1576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0198, "vega": 0.0026, "theta": -0.0095, "rho": -0.0052, "theo": 8.2163, "change": 0.0, "open": 0.0, "high": 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": "UPW261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 1.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0161, "vega": 0.0023, "theta": -0.0094, "rho": 0.0002, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 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": "UPW261120P00031000", "bid": 8.6, "bid_size": 236.0, "ask": 10.0, "ask_size": 92.0, "iv": 1.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0165, "vega": 0.0023, "theta": -0.0087, "rho": -0.0052, "theo": 9.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "UPW261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 273.0, "iv": 1.7274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0135, "vega": 0.002, "theta": -0.0088, "rho": 0.0002, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 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": "UPW261120P00032000", "bid": 9.6, "bid_size": 236.0, "ask": 11.0, "ask_size": 92.0, "iv": 1.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0139, "vega": 0.002, "theta": -0.0079, "rho": -0.0048, "theo": 10.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "UPW261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 273.0, "iv": 1.821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0115, "vega": 0.0018, "theta": -0.0082, "rho": 0.0001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 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": "UPW261120P00033000", "bid": 10.3, "bid_size": 226.0, "ask": 12.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.012, "vega": 0.0018, "theta": -0.0073, "rho": -0.0049, "theo": 11.2038, "change": 0.0, "open": 0.0, "high": 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": "UPW261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 273.0, "iv": 1.9104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.01, "vega": 0.0016, "theta": -0.0077, "rho": 0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPW261120P00034000", "bid": 11.3, "bid_size": 229.0, "ask": 13.0, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0104, "vega": 0.0016, "theta": -0.0067, "rho": -0.0047, "theo": 12.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "UPW261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 273.0, "iv": 1.9958, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0087, "vega": 0.0015, "theta": -0.0073, "rho": 0.0001, "theo": 0.0233, "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": 0.375}, {"option": "UPW261120P00035000", "bid": 12.6, "bid_size": 236.0, "ask": 14.0, "ask_size": 98.0, "iv": 1.5739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0091, "vega": 0.0014, "theta": -0.0062, "rho": -0.0043, "theo": 13.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "UPW261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 273.0, "iv": 2.0777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0076, "vega": 0.0014, "theta": -0.0069, "rho": 0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 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": "UPW261120P00036000", "bid": 13.2, "bid_size": 222.0, "ask": 15.0, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.008, "vega": 0.0013, "theta": -0.0057, "rho": -0.0044, "theo": 14.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "UPW261218C00010000", "bid": 11.0, "bid_size": 205.0, "ask": 13.0, "ask_size": 206.0, "iv": 1.6119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.007, "vega": 0.0043, "theta": -0.0079, "rho": 0.0049, "theo": 11.9057, "change": 0.0, "open": 0.0, "high": 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": "UPW261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 1.816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0064, "vega": 0.0047, "theta": -0.0083, "rho": -0.0008, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 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": "UPW261218C00011000", "bid": 10.0, "bid_size": 205.0, "ask": 12.0, "ask_size": 206.0, "iv": 1.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0088, "vega": 0.005, "theta": -0.0084, "rho": 0.0056, "theo": 10.9202, "change": 0.0, "open": 0.0, "high": 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": "UPW261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 1.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0082, "vega": 0.0054, "theta": -0.0088, "rho": -0.001, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 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": "UPW261218C00012000", "bid": 9.0, "bid_size": 205.0, "ask": 11.0, "ask_size": 206.0, "iv": 1.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0111, "vega": 0.006, "theta": -0.009, "rho": 0.0064, "theo": 9.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "UPW261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 1.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0105, "vega": 0.0063, "theta": -0.0094, "rho": -0.0012, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 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": "UPW261218C00013000", "bid": 8.0, "bid_size": 201.0, "ask": 10.0, "ask_size": 210.0, "iv": 1.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0141, "vega": 0.007, "theta": -0.0095, "rho": 0.0072, "theo": 8.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "UPW261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 1.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0134, "vega": 0.0073, "theta": -0.0099, "rho": -0.0014, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UPW261218C00014000", "bid": 7.0, "bid_size": 209.0, "ask": 8.4, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.018, "vega": 0.0081, "theta": -0.0101, "rho": 0.0079, "theo": 7.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "UPW261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 1.1454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0172, "vega": 0.0085, "theta": -0.0104, "rho": -0.0016, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 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": "UPW261218C00015000", "bid": 6.0, "bid_size": 244.0, "ask": 7.5, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0231, "vega": 0.0096, "theta": -0.0106, "rho": 0.0087, "theo": 7.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "UPW261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 1.0057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0223, "vega": 0.0099, "theta": -0.0108, "rho": -0.002, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 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": "UPW261218C00016000", "bid": 5.0, "bid_size": 220.0, "ask": 6.4, "ask_size": 211.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0301, "vega": 0.0113, "theta": -0.0111, "rho": 0.0096, "theo": 6.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UPW261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 0.8731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0291, "vega": 0.0116, "theta": -0.0113, "rho": -0.0024, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 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": "UPW261218C00017000", "bid": 4.0, "bid_size": 222.0, "ask": 5.5, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0398, "vega": 0.0133, "theta": -0.0116, "rho": 0.0104, "theo": 5.067, "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": 4.29999995231628}, {"option": "UPW261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 0.7459, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0387, "vega": 0.0136, "theta": -0.0118, "rho": -0.003, "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": 0.425000011920929}, {"option": "UPW261218C00018000", "bid": 3.1, "bid_size": 220.0, "ask": 4.5, "ask_size": 245.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0535, "vega": 0.0158, "theta": -0.0121, "rho": 0.0111, "theo": 4.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "UPW261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 254.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0523, "vega": 0.016, "theta": -0.0122, "rho": -0.0038, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 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": "UPW261218C00019000", "bid": 2.2, "bid_size": 210.0, "ask": 3.6, "ask_size": 237.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0736, "vega": 0.0189, "theta": -0.0125, "rho": 0.0117, "theo": 3.1821, "change": 0.0, "open": 0.0, "high": 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": "UPW261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 252.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0722, "vega": 0.0191, "theta": -0.0125, "rho": -0.0049, "theo": 0.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UPW261218C00020000", "bid": 1.4, "bid_size": 240.0, "ask": 2.8, "ask_size": 251.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.1027, "vega": 0.0226, "theta": -0.0128, "rho": 0.0118, "theo": 2.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UPW261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 237.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2517, "gamma": 0.1011, "vega": 0.0227, "theta": -0.0127, "rho": -0.0067, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "UPW261218C00021000", "bid": 0.65, "bid_size": 240.0, "ask": 2.15, "ask_size": 260.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.1386, "vega": 0.0265, "theta": -0.013, "rho": 0.0111, "theo": 1.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "UPW261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 237.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.1371, "vega": 0.0266, "theta": -0.0129, "rho": -0.0095, "theo": 0.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "UPW261218C00022000", "bid": 0.1, "bid_size": 236.0, "ask": 1.5, "ask_size": 257.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.1547, "vega": 0.0283, "theta": -0.0132, "rho": 0.0092, "theo": 0.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UPW261218P00022000", "bid": 0.6, "bid_size": 55.0, "ask": 1.8, "ask_size": 241.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.5062, "gamma": 0.1535, "vega": 0.0283, "theta": -0.013, "rho": -0.0136, "theo": 1.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "UPW261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 252.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.133, "vega": 0.0266, "theta": -0.0134, "rho": 0.0071, "theo": 0.6363, "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": 0.574999988079071}, {"option": "UPW261218P00023000", "bid": 1.05, "bid_size": 244.0, "ask": 2.4, "ask_size": 241.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.1323, "vega": 0.0266, "theta": -0.0132, "rho": -0.0174, "theo": 1.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "UPW261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 247.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.1048, "vega": 0.0239, "theta": -0.0136, "rho": 0.0056, "theo": 0.502, "change": 0.0, "open": 0.0, "high": 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": "UPW261218P00024000", "bid": 1.85, "bid_size": 240.0, "ask": 3.2, "ask_size": 95.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.1045, "vega": 0.0239, "theta": -0.0133, "rho": -0.0197, "theo": 2.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "UPW261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 250.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0833, "vega": 0.0214, "theta": -0.0137, "rho": 0.0046, "theo": 0.4268, "change": 0.0, "open": 0.0, "high": 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": "UPW261218P00025000", "bid": 2.75, "bid_size": 232.0, "ask": 4.1, "ask_size": 95.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.7688, "gamma": 0.0832, "vega": 0.0214, "theta": -0.0134, "rho": -0.0208, "theo": 3.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "UPW261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 252.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0679, "vega": 0.0194, "theta": -0.0137, "rho": 0.0039, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 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": "UPW261218P00026000", "bid": 3.6, "bid_size": 244.0, "ask": 5.1, "ask_size": 91.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.068, "vega": 0.0194, "theta": -0.0133, "rho": -0.0213, "theo": 4.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "UPW261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 253.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0567, "vega": 0.0177, "theta": -0.0137, "rho": 0.0033, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 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": "UPW261218P00027000", "bid": 4.6, "bid_size": 244.0, "ask": 6.1, "ask_size": 91.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.057, "vega": 0.0177, "theta": -0.0132, "rho": -0.0215, "theo": 5.5371, "change": 0.0, "open": 0.0, "high": 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": "UPW261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 254.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0484, "vega": 0.0163, "theta": -0.0136, "rho": 0.003, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 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": "UPW261218P00028000", "bid": 5.6, "bid_size": 219.0, "ask": 7.1, "ask_size": 91.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0488, "vega": 0.0164, "theta": -0.0131, "rho": -0.0216, "theo": 6.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "UPW261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 263.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.042, "vega": 0.0152, "theta": -0.0135, "rho": 0.0027, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 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": "UPW261218P00029000", "bid": 6.6, "bid_size": 234.0, "ask": 8.1, "ask_size": 98.0, "iv": 0.6061, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0425, "vega": 0.0152, "theta": -0.013, "rho": -0.0219, "theo": 7.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "UPW261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.037, "vega": 0.0142, "theta": -0.0134, "rho": 0.0024, "theo": 0.2789, "change": 0.0, "open": 0.0, "high": 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": "UPW261218P00030000", "bid": 7.4, "bid_size": 209.0, "ask": 9.1, "ask_size": 89.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0375, "vega": 0.0142, "theta": -0.0128, "rho": -0.0218, "theo": 8.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "UPW270219C00014000", "bid": 6.1, "bid_size": 96.0, "ask": 9.0, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0188, "vega": 0.0175, "theta": -0.0048, "rho": 0.0338, "theo": 8.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "UPW270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 143.0, "iv": 0.9961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0191, "vega": 0.0177, "theta": -0.0062, "rho": -0.0056, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 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": "UPW270219C00015000", "bid": 5.1, "bid_size": 100.0, "ask": 8.5, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0235, "vega": 0.0199, "theta": -0.0052, "rho": 0.0355, "theo": 7.5145, "change": 0.0, "open": 0.0, "high": 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": "UPW270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 143.0, "iv": 0.8885, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.024, "vega": 0.0202, "theta": -0.0064, "rho": -0.0065, "theo": 0.4034, "change": 0.0, "open": 0.0, "high": 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": "UPW270219C00016000", "bid": 4.0, "bid_size": 70.0, "ask": 7.5, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0295, "vega": 0.0227, "theta": -0.0055, "rho": 0.037, "theo": 6.5719, "change": 0.0, "open": 0.0, "high": 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": "UPW270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0303, "vega": 0.0229, "theta": -0.0066, "rho": -0.0076, "theo": 0.4498, "change": 0.0, "open": 0.0, "high": 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": "UPW270219C00017000", "bid": 3.1, "bid_size": 66.0, "ask": 6.5, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0373, "vega": 0.0258, "theta": -0.0059, "rho": 0.0382, "theo": 5.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "UPW270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.3527, "open_interest": 21.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0386, "vega": 0.0262, "theta": -0.0069, "rho": -0.0091, "theo": 0.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-16T12:51:19", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "UPW270219C00018000", "bid": 2.25, "bid_size": 66.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0476, "vega": 0.0294, "theta": -0.0062, "rho": 0.0389, "theo": 4.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "UPW270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 88.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0496, "vega": 0.0298, "theta": -0.0071, "rho": -0.0107, "theo": 0.5799, "change": 0.0, "open": 0.0, "high": 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": "UPW270219C00019000", "bid": 1.45, "bid_size": 70.0, "ask": 4.9, "ask_size": 97.0, "iv": 0.0862, "open_interest": 0.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.061, "vega": 0.0336, "theta": -0.0064, "rho": 0.0388, "theo": 3.8275, "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": 2.92500004172325}, {"option": "UPW270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0643, "vega": 0.0341, "theta": -0.0073, "rho": -0.0129, "theo": 0.6801, "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": 1.22500002384186}, {"option": "UPW270219C00020000", "bid": 0.8, "bid_size": 96.0, "ask": 4.5, "ask_size": 130.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.078, "vega": 0.0382, "theta": -0.0066, "rho": 0.0377, "theo": 2.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "UPW270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 96.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0834, "vega": 0.0386, "theta": -0.0075, "rho": -0.0158, "theo": 0.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "UPW270219C00021000", "bid": 0.15, "bid_size": 96.0, "ask": 3.9, "ask_size": 130.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0966, "vega": 0.0428, "theta": -0.0069, "rho": 0.035, "theo": 2.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UPW270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 105.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.376, "gamma": 0.105, "vega": 0.0428, "theta": -0.0077, "rho": -0.0194, "theo": 1.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "UPW270219C00022000", "bid": 1.05, "bid_size": 7.0, "ask": 3.4, "ask_size": 130.0, "iv": 0.4614, "open_interest": 10.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.1091, "vega": 0.0458, "theta": -0.0071, "rho": 0.0305, "theo": 1.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T09:54:25", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "UPW270219P00022000", "bid": 1.2, "bid_size": 7.0, "ask": 1.7, "ask_size": 5.0, "iv": 0.3187, "open_interest": 22.0, "volume": 0.0, "delta": -0.488, "gamma": 0.1194, "vega": 0.0448, "theta": -0.0078, "rho": -0.0236, "theo": 1.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-10-16T12:51:19", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UPW270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 138.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.1073, "vega": 0.046, "theta": -0.0073, "rho": 0.0253, "theo": 1.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "UPW270219P00023000", "bid": 0.95, "bid_size": 96.0, "ask": 4.2, "ask_size": 101.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.598, "gamma": 0.1162, "vega": 0.0435, "theta": -0.0078, "rho": -0.0273, "theo": 2.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "UPW270219C00024000", "bid": 0.15, "bid_size": 70.0, "ask": 2.5, "ask_size": 138.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.3863, "gamma": 0.0958, "vega": 0.0441, "theta": -0.0076, "rho": 0.0209, "theo": 0.9728, "change": 0.0, "open": 0.0, "high": 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": "UPW270219P00024000", "bid": 0.5, "bid_size": 96.0, "ask": 4.8, "ask_size": 65.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.1017, "vega": 0.0404, "theta": -0.0078, "rho": -0.0304, "theo": 2.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "UPW270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 138.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.0828, "vega": 0.0415, "theta": -0.0078, "rho": 0.0177, "theo": 0.8342, "change": 0.0, "open": 0.0, "high": 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": "UPW270219P00025000", "bid": 2.2, "bid_size": 96.0, "ask": 5.6, "ask_size": 56.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.086, "vega": 0.0369, "theta": -0.0076, "rho": -0.0326, "theo": 3.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "UPW270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 138.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0715, "vega": 0.039, "theta": -0.0079, "rho": 0.0153, "theo": 0.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "UPW270219P00026000", "bid": 3.1, "bid_size": 104.0, "ask": 6.5, "ask_size": 56.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.073, "vega": 0.0337, "theta": -0.0075, "rho": -0.0348, "theo": 4.7058, "change": 0.0, "open": 0.0, "high": 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": "UPW270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0624, "vega": 0.0366, "theta": -0.008, "rho": 0.0135, "theo": 0.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UPW270219P00027000", "bid": 3.6, "bid_size": 96.0, "ask": 7.6, "ask_size": 64.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0627, "vega": 0.0311, "theta": -0.0073, "rho": -0.0363, "theo": 5.6511, "change": 0.0, "open": 0.0, "high": 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": "UPW270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.055, "vega": 0.0346, "theta": -0.0081, "rho": 0.0121, "theo": 0.6311, "change": 0.0, "open": 0.0, "high": 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": "UPW270219P00028000", "bid": 4.5, "bid_size": 96.0, "ask": 8.4, "ask_size": 60.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0546, "vega": 0.029, "theta": -0.0071, "rho": -0.0378, "theo": 6.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "UPW270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 118.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0491, "vega": 0.0328, "theta": -0.0082, "rho": 0.011, "theo": 0.5931, "change": 0.0, "open": 0.0, "high": 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": "UPW270219P00029000", "bid": 5.5, "bid_size": 96.0, "ask": 9.2, "ask_size": 56.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0481, "vega": 0.0274, "theta": -0.007, "rho": -0.0395, "theo": 7.5761, "change": 0.0, "open": 0.0, "high": 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": "UPW270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 124.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0442, "vega": 0.0313, "theta": -0.0082, "rho": 0.0101, "theo": 0.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UPW270219P00030000", "bid": 6.5, "bid_size": 96.0, "ask": 10.3, "ask_size": 60.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.043, "vega": 0.0256, "theta": -0.0068, "rho": -0.0405, "theo": 8.548, "change": 0.0, "open": 0.0, "high": 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": "UPW270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0402, "vega": 0.0298, "theta": -0.0082, "rho": 0.0093, "theo": 0.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UPW270219P00031000", "bid": 7.4, "bid_size": 96.0, "ask": 11.3, "ask_size": 60.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0387, "vega": 0.024, "theta": -0.0066, "rho": -0.0419, "theo": 9.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "UPW270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0368, "vega": 0.0286, "theta": -0.0082, "rho": 0.0087, "theo": 0.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UPW270219P00032000", "bid": 8.4, "bid_size": 96.0, "ask": 12.3, "ask_size": 60.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0352, "vega": 0.0232, "theta": -0.0064, "rho": -0.0436, "theo": 10.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "UPW270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 127.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.034, "vega": 0.0275, "theta": -0.0083, "rho": 0.0081, "theo": 0.4951, "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": 0.925000011920929}, {"option": "UPW270219P00033000", "bid": 9.4, "bid_size": 96.0, "ask": 12.6, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0322, "vega": 0.0219, "theta": -0.0062, "rho": -0.0447, "theo": 11.4843, "change": 0.0, "open": 0.0, "high": 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": "UPW270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 127.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0315, "vega": 0.0265, "theta": -0.0083, "rho": 0.0077, "theo": 0.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UPW270219P00034000", "bid": 10.4, "bid_size": 104.0, "ask": 14.2, "ask_size": 52.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0297, "vega": 0.0212, "theta": -0.006, "rho": -0.0463, "theo": 12.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "UPW270521C00010000", "bid": 9.3, "bid_size": 30.0, "ask": 14.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0086, "vega": 0.0168, "theta": -0.0024, "rho": 0.0378, "theo": 12.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "UPW270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 112.0, "iv": 1.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.009, "vega": 0.0183, "theta": -0.0041, "rho": -0.0083, "theo": 0.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "UPW270521C00011000", "bid": 8.8, "bid_size": 30.0, "ask": 13.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0107, "vega": 0.0189, "theta": -0.0028, "rho": 0.0408, "theo": 11.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "UPW270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 112.0, "iv": 1.1754, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0111, "vega": 0.0207, "theta": -0.0042, "rho": -0.0094, "theo": 0.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "UPW270521C00012000", "bid": 7.3, "bid_size": 49.0, "ask": 11.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0131, "vega": 0.022, "theta": -0.0031, "rho": 0.0452, "theo": 10.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "UPW270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 86.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0136, "vega": 0.0233, "theta": -0.0044, "rho": -0.0108, "theo": 0.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UPW270521C00013000", "bid": 6.2, "bid_size": 76.0, "ask": 10.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0161, "vega": 0.0245, "theta": -0.0033, "rho": 0.0481, "theo": 9.7004, "change": 0.0, "open": 0.0, "high": 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": "UPW270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 83.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0166, "vega": 0.0263, "theta": -0.0046, "rho": -0.0124, "theo": 0.5672, "change": 0.0, "open": 0.0, "high": 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": "UPW270521C00014000", "bid": 5.2, "bid_size": 76.0, "ask": 9.6, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0196, "vega": 0.0281, "theta": -0.0036, "rho": 0.0535, "theo": 8.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "UPW270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 82.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0203, "vega": 0.0293, "theta": -0.0047, "rho": -0.0141, "theo": 0.6204, "change": 0.0, "open": 0.0, "high": 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": "UPW270521C00015000", "bid": 4.3, "bid_size": 76.0, "ask": 8.7, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.024, "vega": 0.0319, "theta": -0.0038, "rho": 0.0583, "theo": 7.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "UPW270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 80.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0248, "vega": 0.0328, "theta": -0.0049, "rho": -0.0163, "theo": 0.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UPW270521C00016000", "bid": 3.4, "bid_size": 76.0, "ask": 7.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0292, "vega": 0.0359, "theta": -0.0041, "rho": 0.0624, "theo": 6.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "UPW270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0303, "vega": 0.0366, "theta": -0.005, "rho": -0.0186, "theo": 0.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UPW270521C00017000", "bid": 2.95, "bid_size": 56.0, "ask": 6.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0356, "vega": 0.0402, "theta": -0.0043, "rho": 0.0661, "theo": 6.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UPW270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 77.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0372, "vega": 0.0409, "theta": -0.0051, "rho": -0.0217, "theo": 0.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UPW270521C00018000", "bid": 2.1, "bid_size": 56.0, "ask": 5.9, "ask_size": 58.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0434, "vega": 0.0447, "theta": -0.0044, "rho": 0.0669, "theo": 5.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-06T12:32:02", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "UPW270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0455, "vega": 0.0454, "theta": -0.0052, "rho": -0.0252, "theo": 0.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UPW270521C00019000", "bid": 1.0, "bid_size": 76.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0527, "vega": 0.0495, "theta": -0.0046, "rho": 0.0667, "theo": 4.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "UPW270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0555, "vega": 0.0503, "theta": -0.0053, "rho": -0.0298, "theo": 1.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "UPW270521C00020000", "bid": 0.7, "bid_size": 76.0, "ask": 5.1, "ask_size": 107.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0631, "vega": 0.0545, "theta": -0.0048, "rho": 0.0649, "theo": 3.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "UPW270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 77.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0666, "vega": 0.0552, "theta": -0.0054, "rho": -0.0354, "theo": 1.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "UPW270521C00021000", "bid": 0.3, "bid_size": 76.0, "ask": 4.9, "ask_size": 107.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0731, "vega": 0.059, "theta": -0.005, "rho": 0.0613, "theo": 2.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "UPW270521P00021000", "bid": 0.2, "bid_size": 76.0, "ask": 4.6, "ask_size": 77.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.0771, "vega": 0.0591, "theta": -0.0054, "rho": -0.0424, "theo": 1.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "UPW270521C00022000", "bid": 0.05, "bid_size": 76.0, "ask": 4.9, "ask_size": 107.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.5986, "gamma": 0.0797, "vega": 0.0622, "theta": -0.0051, "rho": 0.0559, "theo": 2.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UPW270521P00022000", "bid": 0.8, "bid_size": 56.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.4676, "gamma": 0.0836, "vega": 0.0615, "theta": -0.0054, "rho": -0.0503, "theo": 2.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9499998986721}, {"option": "UPW270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 107.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0805, "vega": 0.0633, "theta": -0.0053, "rho": 0.0496, "theo": 1.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UPW270521P00023000", "bid": 1.55, "bid_size": 56.0, "ask": 5.6, "ask_size": 77.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0839, "vega": 0.0616, "theta": -0.0054, "rho": -0.0576, "theo": 2.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "UPW270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 107.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.0766, "vega": 0.0626, "theta": -0.0055, "rho": 0.0437, "theo": 1.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UPW270521P00024000", "bid": 2.25, "bid_size": 27.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.0794, "vega": 0.0597, "theta": -0.0055, "rho": -0.0637, "theo": 3.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "UPW270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 107.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.0705, "vega": 0.061, "theta": -0.0057, "rho": 0.0387, "theo": 1.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UPW270521P00025000", "bid": 2.25, "bid_size": 76.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0729, "vega": 0.0571, "theta": -0.0056, "rho": -0.0674, "theo": 4.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "UPW270521C00026000", "bid": 0.4, "bid_size": 11.0, "ask": 3.4, "ask_size": 107.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0642, "vega": 0.059, "theta": -0.0058, "rho": 0.0347, "theo": 1.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "UPW270521P00026000", "bid": 3.6, "bid_size": 36.0, "ask": 7.9, "ask_size": 57.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0662, "vega": 0.0543, "theta": -0.0056, "rho": -0.0714, "theo": 5.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "UPW270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 107.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.3335, "gamma": 0.0584, "vega": 0.0569, "theta": -0.006, "rho": 0.0314, "theo": 1.168, "change": 0.0, "open": 0.0, "high": 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": "UPW270521P00027000", "bid": 3.7, "bid_size": 76.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0602, "vega": 0.0513, "theta": -0.0056, "rho": -0.0729, "theo": 5.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "UPW270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 107.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0534, "vega": 0.0549, "theta": -0.0061, "rho": 0.0288, "theo": 1.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "UPW270521P00028000", "bid": 4.4, "bid_size": 76.0, "ask": 9.0, "ask_size": 56.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0548, "vega": 0.0489, "theta": -0.0056, "rho": -0.075, "theo": 6.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UPW270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 107.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.049, "vega": 0.053, "theta": -0.0062, "rho": 0.0267, "theo": 1.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UPW270521P00029000", "bid": 5.3, "bid_size": 76.0, "ask": 9.8, "ask_size": 56.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0502, "vega": 0.0461, "theta": -0.0056, "rho": -0.0741, "theo": 7.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "UPW270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 107.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.0452, "vega": 0.0513, "theta": -0.0063, "rho": 0.0249, "theo": 0.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UPW270521P00030000", "bid": 6.1, "bid_size": 76.0, "ask": 10.6, "ask_size": 61.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0462, "vega": 0.0438, "theta": -0.0055, "rho": -0.0764, "theo": 8.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}], "symbol": "UPW", "security_type": "stock", "exchange_id": 3, "current_price": 21.8575, "price_change": 0.7075, "price_change_percent": 3.3452, "bid": 21.26, "ask": 22.1, "bid_size": 400, "ask_size": 1000, "open": 21.18, "high": 21.8787, "low": 21.18, "close": 21.8575, "prev_day_close": 21.15, "volume": 8268, "iv30": 35.553, "iv30_change": -3.915, "iv30_change_percent": -9.9194, "seqno": 10410237912, "last_trade_time": "2026-11-09T15:58:12", "tick": "up"}, "symbol": "UPW"}