{"timestamp": "2026-11-03 03:39:34", "data": {"options": [{"option": "URA261106C00030000", "bid": 2.8, "bid_size": 94.0, "ask": 3.6, "ask_size": 218.0, "iv": 0.9061, "open_interest": 0.0, "volume": 12.0, "delta": 0.9248, "gamma": 0.0647, "vega": 0.0049, "theta": -0.0349, "rho": 0.0045, "theo": 3.0186, "change": 0.35, "open": 4.74, "high": 4.74, "low": 3.95, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T12:18:22", "percent_change": 9.72223, "prev_day_close": 3.59999990463257}, {"option": "URA261106P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.5774, "open_interest": 44.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0649, "vega": 0.0049, "theta": -0.0353, "rho": -0.0004, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:32:06", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "URA261106C00031000", "bid": 1.15, "bid_size": 681.0, "ask": 2.55, "ask_size": 232.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.1167, "vega": 0.0086, "theta": -0.0657, "rho": 0.0042, "theo": 2.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "URA261106P00031000", "bid": 0.1, "bid_size": 30.0, "ask": 0.3, "ask_size": 116.0, "iv": 0.6251, "open_interest": 10.0, "volume": 1.0, "delta": -0.1671, "gamma": 0.1172, "vega": 0.0087, "theta": -0.0662, "rho": -0.0008, "theo": 0.1926, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:24:46", "percent_change": -33.3333, "prev_day_close": 0.225000008940697}, {"option": "URA261106C00031500", "bid": 1.6, "bid_size": 54.0, "ask": 2.1, "ask_size": 235.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.1447, "vega": 0.0106, "theta": -0.0821, "rho": 0.0039, "theo": 1.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "URA261106P00031500", "bid": 0.05, "bid_size": 532.0, "ask": 0.4, "ask_size": 241.0, "iv": 0.5421, "open_interest": 3.0, "volume": 313.0, "delta": -0.2334, "gamma": 0.1454, "vega": 0.0106, "theta": -0.0826, "rho": -0.0011, "theo": 0.2932, "change": 0.05, "open": 0.16, "high": 0.3, "low": 0.16, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:50:53", "percent_change": 20.0, "prev_day_close": 0.250000007450581}, {"option": "URA261106C00032000", "bid": 1.3, "bid_size": 34.0, "ask": 1.5, "ask_size": 99.0, "iv": 0.6213, "open_interest": 15.0, "volume": 2.0, "delta": 0.6893, "gamma": 0.1704, "vega": 0.0122, "theta": -0.0954, "rho": 0.0035, "theo": 1.3708, "change": -0.38, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T14:55:00", "percent_change": -20.5405, "prev_day_close": 1.85000002384186}, {"option": "URA261106P00032000", "bid": 0.1, "bid_size": 1275.0, "ask": 0.55, "ask_size": 140.0, "iv": 0.513, "open_interest": 69.0, "volume": 24.0, "delta": -0.3121, "gamma": 0.1714, "vega": 0.0122, "theta": -0.096, "rho": -0.0015, "theo": 0.4263, "change": -0.05, "open": 0.09, "high": 0.3, "low": 0.09, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:11:33", "percent_change": -14.2857, "prev_day_close": 0.350000008940697}, {"option": "URA261106C00032500", "bid": 0.75, "bid_size": 367.0, "ask": 1.35, "ask_size": 228.0, "iv": 0.5896, "open_interest": 0.0, "volume": 1.0, "delta": 0.5994, "gamma": 0.1901, "vega": 0.0134, "theta": -0.1039, "rho": 0.0031, "theo": 1.0454, "change": -0.44, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T14:40:01", "percent_change": -28.3871, "prev_day_close": 1.55000001192093}, {"option": "URA261106P00032500", "bid": 0.45, "bid_size": 77.0, "ask": 0.65, "ask_size": 16.0, "iv": 0.5477, "open_interest": 13.0, "volume": 0.0, "delta": -0.4027, "gamma": 0.1914, "vega": 0.0134, "theta": -0.1046, "rho": -0.0018, "theo": 0.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T15:24:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "URA261106C00033000", "bid": 0.55, "bid_size": 378.0, "ask": 0.9, "ask_size": 227.0, "iv": 0.5444, "open_interest": 13.0, "volume": 16.0, "delta": 0.502, "gamma": 0.1984, "vega": 0.0138, "theta": -0.1065, "rho": 0.0026, "theo": 0.7737, "change": -0.3, "open": 1.9, "high": 1.9, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T14:57:08", "percent_change": -26.087, "prev_day_close": 1.14999997615814}, {"option": "URA261106P00033000", "bid": 0.7, "bid_size": 42.0, "ask": 1.0, "ask_size": 104.0, "iv": 0.5941, "open_interest": 37.0, "volume": 1037.0, "delta": -0.5009, "gamma": 0.1998, "vega": 0.0138, "theta": -0.1073, "rho": -0.0022, "theo": 0.8301, "change": -0.14, "open": 0.31, "high": 0.51, "low": 0.25, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T12:58:23", "percent_change": -21.5385, "prev_day_close": 0.650000005960464}, {"option": "URA261106C00033500", "bid": 0.5, "bid_size": 48.0, "ask": 0.65, "ask_size": 200.0, "iv": 0.5913, "open_interest": 25.0, "volume": 12.0, "delta": 0.405, "gamma": 0.1924, "vega": 0.0134, "theta": -0.103, "rho": 0.0021, "theo": 0.5607, "change": -0.4, "open": 1.5, "high": 1.52, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:59:19", "percent_change": -44.4444, "prev_day_close": 0.900000005960464}, {"option": "URA261106P00033500", "bid": 1.0, "bid_size": 32.0, "ask": 1.15, "ask_size": 25.0, "iv": 0.548, "open_interest": 10.0, "volume": 138.0, "delta": -0.5984, "gamma": 0.1938, "vega": 0.0133, "theta": -0.1038, "rho": -0.0024, "theo": 1.1185, "change": -0.215, "open": 0.55, "high": 0.66, "low": 0.54, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T13:16:30", "percent_change": -24.5714, "prev_day_close": 0.875}, {"option": "URA261106C00034000", "bid": 0.15, "bid_size": 991.0, "ask": 0.5, "ask_size": 461.0, "iv": 0.5244, "open_interest": 793.0, "volume": 18.0, "delta": 0.3176, "gamma": 0.1745, "vega": 0.0123, "theta": -0.0946, "rho": 0.0016, "theo": 0.4026, "change": -0.175, "open": 1.0, "high": 1.0, "low": 0.43, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:59:19", "percent_change": -25.9259, "prev_day_close": 0.674999982118606}, {"option": "URA261106P00034000", "bid": 1.3, "bid_size": 44.0, "ask": 1.5, "ask_size": 41.0, "iv": 0.5372, "open_interest": 54.0, "volume": 23.0, "delta": -0.6866, "gamma": 0.1759, "vega": 0.0122, "theta": -0.0952, "rho": -0.0026, "theo": 1.4618, "change": -0.395, "open": 0.75, "high": 0.8, "low": 0.45, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T11:41:20", "percent_change": -35.1111, "prev_day_close": 1.125}, {"option": "URA261106C00034500", "bid": 0.25, "bid_size": 30.0, "ask": 0.55, "ask_size": 847.0, "iv": 0.7006, "open_interest": 46.0, "volume": 64.0, "delta": 0.2436, "gamma": 0.1505, "vega": 0.0108, "theta": -0.0829, "rho": 0.0013, "theo": 0.2872, "change": -0.105, "open": 0.76, "high": 1.0, "low": 0.32, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T15:25:28", "percent_change": -22.1053, "prev_day_close": 0.475000008940697}, {"option": "URA261106P00034500", "bid": 1.7, "bid_size": 51.0, "ask": 1.9, "ask_size": 21.0, "iv": 0.554, "open_interest": 28.0, "volume": 4.0, "delta": -0.761, "gamma": 0.1516, "vega": 0.0107, "theta": -0.0833, "rho": -0.0027, "theo": 1.848, "change": 0.225, "open": 0.73, "high": 1.7, "low": 0.73, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T14:31:57", "percent_change": 15.2542, "prev_day_close": 1.47499996423721}, {"option": "URA261106C00035000", "bid": 0.1, "bid_size": 48.0, "ask": 0.3, "ask_size": 65.0, "iv": 0.6091, "open_interest": 147.0, "volume": 312.0, "delta": 0.1832, "gamma": 0.1249, "vega": 0.0092, "theta": -0.0695, "rho": 0.001, "theo": 0.2023, "change": -0.105, "open": 0.55, "high": 0.75, "low": 0.17, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T15:50:41", "percent_change": -32.3077, "prev_day_close": 0.325000002980232}, {"option": "URA261106P00035000", "bid": 1.95, "bid_size": 348.0, "ask": 2.3, "ask_size": 44.0, "iv": 0.4184, "open_interest": 1303.0, "volume": 19.0, "delta": -0.8217, "gamma": 0.1259, "vega": 0.009, "theta": -0.0697, "rho": -0.0028, "theo": 2.2645, "change": 0.235, "open": 0.97, "high": 2.1, "low": 0.85, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-02T14:42:48", "percent_change": 12.8767, "prev_day_close": 1.82499998807907}, {"option": "URA261106C00035500", "bid": 0.05, "bid_size": 362.0, "ask": 0.2, "ask_size": 282.0, "iv": 0.6012, "open_interest": 719.0, "volume": 92.0, "delta": 0.1346, "gamma": 0.1004, "vega": 0.0075, "theta": -0.0556, "rho": 0.0007, "theo": 0.1394, "change": -0.105, "open": 0.45, "high": 0.55, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:44:18", "percent_change": -46.6667, "prev_day_close": 0.225000008940697}, {"option": "URA261106P00035500", "bid": 1.9, "bid_size": 538.0, "ask": 3.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 56.0, "volume": 15.0, "delta": -0.8706, "gamma": 0.1011, "vega": 0.0073, "theta": -0.0557, "rho": -0.0027, "theo": 2.7038, "change": -1.075, "open": 1.29, "high": 1.3, "low": 1.29, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T10:16:31", "percent_change": -45.2632, "prev_day_close": 2.375}, {"option": "URA261106C00036000", "bid": 0.05, "bid_size": 24.0, "ask": 0.2, "ask_size": 411.0, "iv": 0.6785, "open_interest": 281.0, "volume": 235.0, "delta": 0.096, "gamma": 0.0781, "vega": 0.0059, "theta": -0.0424, "rho": 0.0005, "theo": 0.0932, "change": -0.075, "open": 0.25, "high": 0.36, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:24:04", "percent_change": -42.8571, "prev_day_close": 0.175000004470348}, {"option": "URA261106P00036000", "bid": 2.5, "bid_size": 602.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 121.0, "volume": 6.0, "delta": -0.9093, "gamma": 0.0786, "vega": 0.0057, "theta": -0.0424, "rho": -0.0023, "theo": 3.1591, "change": -0.5, "open": 1.6, "high": 2.35, "low": 1.6, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T12:42:45", "percent_change": -17.5439, "prev_day_close": 2.85000002384186}, {"option": "URA261106C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.5318, "open_interest": 30.0, "volume": 67.0, "delta": 0.0663, "gamma": 0.0587, "vega": 0.0045, "theta": -0.0308, "rho": 0.0003, "theo": 0.0602, "change": -0.075, "open": 0.12, "high": 0.23, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:51:24", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "URA261106P00036500", "bid": 3.2, "bid_size": 102.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0593, "vega": 0.0041, "theta": -0.0306, "rho": -0.0021, "theo": 3.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-10-30T10:58:58", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "URA261106C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 371.0, "iv": 0.6693, "open_interest": 247.0, "volume": 102.0, "delta": 0.0443, "gamma": 0.0425, "vega": 0.0032, "theta": -0.0214, "rho": 0.0002, "theo": 0.0376, "change": -0.05, "open": 0.12, "high": 0.16, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:25:36", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "URA261106P00037000", "bid": 3.6, "bid_size": 429.0, "ask": 5.0, "ask_size": 387.0, "iv": 0.987, "open_interest": 109.0, "volume": 9.0, "delta": -0.9616, "gamma": 0.0438, "vega": 0.0028, "theta": -0.0209, "rho": -0.0017, "theo": 4.108, "change": 0.35, "open": 3.54, "high": 3.95, "low": 3.54, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T15:35:00", "percent_change": 9.72222, "prev_day_close": 3.60000002384186}, {"option": "URA261106C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 398.0, "iv": 0.7298, "open_interest": 61.0, "volume": 12.0, "delta": 0.0287, "gamma": 0.0297, "vega": 0.0023, "theta": -0.0141, "rho": 0.0001, "theo": 0.0228, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:45:21", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "URA261106P00037500", "bid": 3.8, "bid_size": 213.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 90.0, "volume": 6.0, "delta": -0.9779, "gamma": 0.0311, "vega": 0.0017, "theta": -0.0135, "rho": -0.0012, "theo": 4.5962, "change": -1.28, "open": 2.72, "high": 2.98, "low": 2.72, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-02T10:35:36", "percent_change": -30.4762, "prev_day_close": 4.20000004768372}, {"option": "URA261106C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1011.0, "iv": 0.8551, "open_interest": 129.0, "volume": 7.0, "delta": 0.018, "gamma": 0.02, "vega": 0.0015, "theta": -0.009, "rho": 0.0001, "theo": 0.0134, "change": -0.045, "open": 0.05, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:14:03", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "URA261106P00038000", "bid": 4.7, "bid_size": 155.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 66.0, "volume": 6.0, "delta": -0.9888, "gamma": 0.0201, "vega": 0.0009, "theta": -0.0088, "rho": -0.0007, "theo": 5.0892, "change": 0.24, "open": 3.75, "high": 5.04, "low": 3.75, "tick": "no_change", "last_trade_price": 5.04, "last_trade_time": "2026-11-02T15:58:09", "percent_change": 5.0, "prev_day_close": 4.79999995231628}, {"option": "URA261106C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 742.0, "iv": 0.8458, "open_interest": 174.0, "volume": 1.0, "delta": 0.0111, "gamma": 0.0131, "vega": 0.001, "theta": -0.0056, "rho": 0.0001, "theo": 0.0078, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:52:56", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "URA261106P00038500", "bid": 4.7, "bid_size": 210.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0108, "vega": 0.0004, "theta": -0.0064, "rho": -0.0003, "theo": 5.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-28T15:59:34", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "URA261106C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 868.0, "iv": 0.9015, "open_interest": 167.0, "volume": 1.0, "delta": 0.0067, "gamma": 0.0084, "vega": 0.0007, "theta": -0.0034, "rho": 0.0, "theo": 0.0045, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:41:38", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "URA261106P00039000", "bid": 5.3, "bid_size": 194.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 37.0, "volume": 2.0, "delta": -0.9984, "gamma": 0.0046, "vega": 0.0001, "theta": -0.0055, "rho": -0.0001, "theo": 6.0853, "change": -0.35, "open": 4.58, "high": 5.35, "low": 4.58, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-02T13:52:34", "percent_change": -6.14035, "prev_day_close": 5.70000004768372}, {"option": "URA261106C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1794.0, "iv": 1.2427, "open_interest": 10.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0053, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T09:40:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URA261106P00039500", "bid": 5.8, "bid_size": 180.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0014, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 6.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T09:45:44", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "URA261106C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2210.0, "iv": 1.2588, "open_interest": 235.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0034, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:00:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URA261106P00040000", "bid": 6.3, "bid_size": 191.0, "ask": 7.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 41.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 7.085, "change": -1.1, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T10:37:15", "percent_change": -16.7939, "prev_day_close": 6.54999995231628}, {"option": "URA261106C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2222.0, "iv": 1.3186, "open_interest": 108.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T10:07:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URA261106P00040500", "bid": 6.8, "bid_size": 180.0, "ask": 7.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 7.585, "change": -1.08, "open": 5.87, "high": 5.87, "low": 5.87, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-11-02T10:37:15", "percent_change": -15.5396, "prev_day_close": 6.95000004768372}, {"option": "URA261106C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1703.0, "iv": 1.3772, "open_interest": 9.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:48:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261106P00041000", "bid": 7.3, "bid_size": 180.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 8.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-12T09:43:08", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "URA261106C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1602.0, "iv": 1.4344, "open_interest": 8.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T14:10:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261106P00041500", "bid": 7.8, "bid_size": 182.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 8.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-20T09:30:09", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "URA261106C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 735.0, "iv": 1.3712, "open_interest": 26.0, "volume": 3.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:09", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00042000", "bid": 8.3, "bid_size": 184.0, "ask": 10.0, "ask_size": 109.0, "iv": 1.3232, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 9.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-08T11:10:09", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "URA261106C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1740.0, "iv": 1.5452, "open_interest": 13.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-16T10:33:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00042500", "bid": 8.8, "bid_size": 182.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 9.585, "change": -1.05, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-02T10:29:24", "percent_change": -11.7978, "prev_day_close": 8.90000009536743}, {"option": "URA261106C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1973.0, "iv": 1.3982, "open_interest": 257.0, "volume": 10.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.115, "open": 0.01, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T11:57:17", "percent_change": -51.1111, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00043000", "bid": 9.3, "bid_size": 182.0, "ask": 10.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 10.085, "change": -1.12, "open": 8.26, "high": 8.28, "low": 8.26, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-11-02T10:29:24", "percent_change": -11.9149, "prev_day_close": 9.40000009536743}, {"option": "URA261106C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1618.0, "iv": 1.6517, "open_interest": 10.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:32:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00043500", "bid": 9.8, "bid_size": 182.0, "ask": 11.1, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 10.585, "change": -1.32, "open": 8.68, "high": 8.68, "low": 8.68, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-11-02T10:17:08", "percent_change": -13.2, "prev_day_close": 10.0}, {"option": "URA261106C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1822.0, "iv": 1.7034, "open_interest": 11.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:51:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00044000", "bid": 10.3, "bid_size": 180.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 11.085, "change": -1.17, "open": 9.23, "high": 9.23, "low": 9.23, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-11-02T10:09:51", "percent_change": -11.25, "prev_day_close": 10.4000000953674}, {"option": "URA261106C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1717.0, "iv": 1.7542, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-12T14:50:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00044500", "bid": 10.8, "bid_size": 180.0, "ask": 11.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 11.585, "change": -1.34, "open": 9.85, "high": 9.85, "low": 9.66, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-11-02T10:09:51", "percent_change": -12.1818, "prev_day_close": 11.0}, {"option": "URA261106C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1825.0, "iv": 1.6691, "open_interest": 68.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 11.1111, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00045000", "bid": 11.3, "bid_size": 174.0, "ask": 12.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 11.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 12.085, "change": -0.66, "open": 10.6, "high": 10.85, "low": 10.28, "tick": "no_change", "last_trade_price": 10.84, "last_trade_time": "2026-11-02T12:04:54", "percent_change": -5.73913, "prev_day_close": 11.5}, {"option": "URA261106C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1797.0, "iv": 1.853, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T10:14:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00045500", "bid": 11.8, "bid_size": 182.0, "ask": 12.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 12.585, "change": -0.48, "open": 11.03, "high": 11.57, "low": 10.84, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-11-02T12:35:01", "percent_change": -3.9834, "prev_day_close": 12.0499997138977}, {"option": "URA261106C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1951.0, "iv": 1.9011, "open_interest": 34.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-26T14:10:41", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00046000", "bid": 12.3, "bid_size": 180.0, "ask": 13.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 13.085, "change": -0.6, "open": 11.56, "high": 12.0, "low": 11.56, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T12:35:01", "percent_change": -4.7619, "prev_day_close": 12.5999999046326}, {"option": "URA261106C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1694.0, "iv": 1.9484, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-07T12:50:17", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00046500", "bid": 12.8, "bid_size": 179.0, "ask": 13.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 13.585, "change": -0.83, "open": 12.16, "high": 12.22, "low": 12.16, "tick": "no_change", "last_trade_price": 12.22, "last_trade_time": "2026-11-02T11:58:43", "percent_change": -6.36015, "prev_day_close": 13.0499997138977}, {"option": "URA261106C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 1.4993, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:30:56", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00047000", "bid": 13.3, "bid_size": 149.0, "ask": 14.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 14.085, "change": -0.91, "open": 12.59, "high": 12.59, "low": 12.59, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-11-02T09:49:16", "percent_change": -6.74074, "prev_day_close": 13.5}, {"option": "URA261106C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1803.0, "iv": 2.0859, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-05T11:04:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00048000", "bid": 14.3, "bid_size": 180.0, "ask": 15.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 15.085, "change": -0.98, "open": 13.52, "high": 13.52, "low": 13.52, "tick": "no_change", "last_trade_price": 13.52, "last_trade_time": "2026-11-02T10:30:08", "percent_change": -6.75862, "prev_day_close": 14.5}, {"option": "URA261106C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1451.0, "iv": 2.174, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-06T13:04:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00049000", "bid": 15.3, "bid_size": 175.0, "ask": 16.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 16.085, "change": -1.23, "open": 14.44, "high": 14.45, "low": 14.37, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-11-02T10:33:56", "percent_change": -7.88461, "prev_day_close": 15.5999999046326}, {"option": "URA261106C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1664.0, "iv": 2.2596, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:26:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00050000", "bid": 16.3, "bid_size": 179.0, "ask": 17.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 17.085, "change": -1.17, "open": 15.29, "high": 15.43, "low": 15.29, "tick": "up", "last_trade_price": 15.43, "last_trade_time": "2026-11-02T10:53:53", "percent_change": -7.04819, "prev_day_close": 16.5999999046326}, {"option": "URA261106C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1604.0, "iv": 2.3427, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T15:25:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00051000", "bid": 17.3, "bid_size": 179.0, "ask": 18.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 18.085, "change": -0.45, "open": 16.32, "high": 17.15, "low": 16.32, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-11-02T12:53:58", "percent_change": -2.55682, "prev_day_close": 17.6000003814697}, {"option": "URA261106C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1453.0, "iv": 2.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00052000", "bid": 18.5, "bid_size": 336.0, "ask": 19.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 394.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 19.085, "change": 0.3, "open": 18.08, "high": 18.8, "low": 18.08, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-11-02T15:41:31", "percent_change": 1.62162, "prev_day_close": 18.5}, {"option": "URA261106C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1683.0, "iv": 2.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00053000", "bid": 19.1, "bid_size": 385.0, "ask": 20.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 393.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 20.085, "change": 0.19, "open": 19.7, "high": 19.8, "low": 19.7, "tick": "down", "last_trade_price": 19.79, "last_trade_time": "2026-11-02T15:41:31", "percent_change": 0.969386, "prev_day_close": 19.6000003814697}, {"option": "URA261106C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1741.0, "iv": 2.6533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261106P00055000", "bid": 21.3, "bid_size": 181.0, "ask": 22.6, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 22.085, "change": 0.0, "open": 0.0, "high": 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": "URA261113C00030000", "bid": 3.0, "bid_size": 139.0, "ask": 3.7, "ask_size": 365.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0739, "vega": 0.0128, "theta": -0.0298, "rho": 0.009, "theo": 3.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-27T11:53:51", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "URA261113P00030000", "bid": 0.15, "bid_size": 28.0, "ask": 0.4, "ask_size": 313.0, "iv": 0.5651, "open_interest": 17.0, "volume": 1.0, "delta": -0.1412, "gamma": 0.0744, "vega": 0.0129, "theta": -0.0303, "rho": -0.0015, "theo": 0.2224, "change": -0.065, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T10:02:26", "percent_change": -28.8889, "prev_day_close": 0.225000008940697}, {"option": "URA261113C00030500", "bid": 2.7, "bid_size": 13.0, "ask": 3.2, "ask_size": 259.0, "iv": 0.6227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0887, "vega": 0.0151, "theta": -0.0349, "rho": 0.0086, "theo": 2.779, "change": 0.0, "open": 0.0, "high": 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": "URA261113P00030500", "bid": 0.05, "bid_size": 603.0, "ask": 0.55, "ask_size": 525.0, "iv": 0.5156, "open_interest": 1.0, "volume": 10.0, "delta": -0.1816, "gamma": 0.0893, "vega": 0.0152, "theta": -0.0354, "rho": -0.0019, "theo": 0.3005, "change": -0.085, "open": 0.24, "high": 0.25, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T15:20:17", "percent_change": -26.1538, "prev_day_close": 0.324999995529652}, {"option": "URA261113C00031000", "bid": 2.05, "bid_size": 303.0, "ask": 2.8, "ask_size": 349.0, "iv": 0.5329, "open_interest": 1.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.1036, "vega": 0.0174, "theta": -0.0402, "rho": 0.0082, "theo": 2.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T15:41:32", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "URA261113P00031000", "bid": 0.1, "bid_size": 1350.0, "ask": 0.65, "ask_size": 373.0, "iv": 0.4919, "open_interest": 12.0, "volume": 1.0, "delta": -0.231, "gamma": 0.1043, "vega": 0.0175, "theta": -0.0408, "rho": -0.0024, "theo": 0.4059, "change": -0.045, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T14:21:47", "percent_change": -12.0, "prev_day_close": 0.375}, {"option": "URA261113C00031500", "bid": 2.0, "bid_size": 20.0, "ask": 2.55, "ask_size": 520.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.1172, "vega": 0.0195, "theta": -0.0451, "rho": 0.0077, "theo": 2.0196, "change": 0.0, "open": 0.0, "high": 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": "URA261113P00031500", "bid": 0.4, "bid_size": 181.0, "ask": 0.8, "ask_size": 469.0, "iv": 0.5354, "open_interest": 2.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.118, "vega": 0.0195, "theta": -0.0456, "rho": -0.003, "theo": 0.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T14:06:45", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "URA261113C00032000", "bid": 1.65, "bid_size": 46.0, "ask": 1.8, "ask_size": 18.0, "iv": 0.5197, "open_interest": 1.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.1285, "vega": 0.0212, "theta": -0.0489, "rho": 0.007, "theo": 1.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-19T12:27:19", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "URA261113P00032000", "bid": 0.6, "bid_size": 100.0, "ask": 0.95, "ask_size": 124.0, "iv": 0.533, "open_interest": 9.0, "volume": 3.0, "delta": -0.3508, "gamma": 0.1294, "vega": 0.0212, "theta": -0.0494, "rho": -0.0035, "theo": 0.7075, "change": 0.045, "open": 0.7, "high": 0.7, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T15:49:08", "percent_change": 7.2, "prev_day_close": 0.625}, {"option": "URA261113C00032500", "bid": 1.35, "bid_size": 23.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.5152, "open_interest": 10.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.1364, "vega": 0.0223, "theta": -0.0514, "rho": 0.0064, "theo": 1.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T15:10:51", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "URA261113P00032500", "bid": 0.8, "bid_size": 90.0, "ask": 1.15, "ask_size": 98.0, "iv": 0.5276, "open_interest": 3.0, "volume": 2.0, "delta": -0.4184, "gamma": 0.1374, "vega": 0.0223, "theta": -0.0519, "rho": -0.0041, "theo": 0.909, "change": -0.375, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:54:07", "percent_change": -48.3871, "prev_day_close": 0.775000005960464}, {"option": "URA261113C00033000", "bid": 1.1, "bid_size": 24.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.518, "open_interest": 5.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.1399, "vega": 0.0228, "theta": -0.0525, "rho": 0.0056, "theo": 1.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T15:50:07", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "URA261113P00033000", "bid": 1.0, "bid_size": 82.0, "ask": 1.4, "ask_size": 92.0, "iv": 0.519, "open_interest": 49.0, "volume": 194.0, "delta": -0.4883, "gamma": 0.141, "vega": 0.0228, "theta": -0.0529, "rho": -0.0047, "theo": 1.1484, "change": -0.125, "open": 0.53, "high": 0.85, "low": 0.52, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T12:58:45", "percent_change": -12.8205, "prev_day_close": 0.974999964237213}, {"option": "URA261113C00033500", "bid": 0.7, "bid_size": 483.0, "ask": 1.2, "ask_size": 724.0, "iv": 0.5172, "open_interest": 3.0, "volume": 1.0, "delta": 0.4466, "gamma": 0.1386, "vega": 0.0226, "theta": -0.052, "rho": 0.0049, "theo": 0.9033, "change": -0.2, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:40:01", "percent_change": -16.6667, "prev_day_close": 1.19999998807907}, {"option": "URA261113P00033500", "bid": 1.25, "bid_size": 74.0, "ask": 1.5, "ask_size": 22.0, "iv": 0.4733, "open_interest": 0.0, "volume": 1.0, "delta": -0.5578, "gamma": 0.1398, "vega": 0.0226, "theta": -0.0524, "rho": -0.0053, "theo": 1.4274, "change": -0.4, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T11:13:10", "percent_change": -33.3333, "prev_day_close": 1.19999998807907}, {"option": "URA261113C00034000", "bid": 0.35, "bid_size": 934.0, "ask": 0.85, "ask_size": 32.0, "iv": 0.4438, "open_interest": 7.0, "volume": 12.0, "delta": 0.381, "gamma": 0.1329, "vega": 0.0218, "theta": -0.0503, "rho": 0.0042, "theo": 0.7196, "change": 0.075, "open": 1.58, "high": 1.58, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T12:35:51", "percent_change": 7.69231, "prev_day_close": 0.975000023841858}, {"option": "URA261113P00034000", "bid": 1.6, "bid_size": 31.0, "ask": 1.8, "ask_size": 20.0, "iv": 0.4782, "open_interest": 16.0, "volume": 21.0, "delta": -0.6239, "gamma": 0.1342, "vega": 0.0217, "theta": -0.0506, "rho": -0.0057, "theo": 1.745, "change": -0.4, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T11:23:23", "percent_change": -27.5862, "prev_day_close": 1.44999998807907}, {"option": "URA261113C00034500", "bid": 0.3, "bid_size": 864.0, "ask": 0.7, "ask_size": 30.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": 0.321, "gamma": 0.1237, "vega": 0.0205, "theta": -0.0475, "rho": 0.0036, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 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": "URA261113P00034500", "bid": 1.95, "bid_size": 23.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.4799, "open_interest": 9.0, "volume": 5.0, "delta": -0.6845, "gamma": 0.125, "vega": 0.0203, "theta": -0.0478, "rho": -0.006, "theo": 2.0979, "change": -0.855, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T10:26:56", "percent_change": -48.169, "prev_day_close": 1.77500003576279}, {"option": "URA261113C00035000", "bid": 0.3, "bid_size": 445.0, "ask": 0.55, "ask_size": 107.0, "iv": 0.4955, "open_interest": 4.0, "volume": 54.0, "delta": 0.2679, "gamma": 0.1123, "vega": 0.0189, "theta": -0.044, "rho": 0.003, "theo": 0.4527, "change": -0.35, "open": 0.88, "high": 1.04, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:57:00", "percent_change": -58.3333, "prev_day_close": 0.599999994039536}, {"option": "URA261113P00035000", "bid": 2.25, "bid_size": 74.0, "ask": 2.8, "ask_size": 21.0, "iv": 0.5336, "open_interest": 83.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.1137, "vega": 0.0187, "theta": -0.0443, "rho": -0.0064, "theo": 2.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T15:58:21", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "URA261113C00035500", "bid": 0.1, "bid_size": 1257.0, "ask": 0.65, "ask_size": 941.0, "iv": 0.5276, "open_interest": 47.0, "volume": 1.0, "delta": 0.2223, "gamma": 0.1, "vega": 0.0171, "theta": -0.0402, "rho": 0.0025, "theo": 0.3594, "change": 0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:42:13", "percent_change": 20.0, "prev_day_close": 0.500000014901161}, {"option": "URA261113P00035500", "bid": 2.55, "bid_size": 197.0, "ask": 3.0, "ask_size": 23.0, "iv": 0.445, "open_interest": 42.0, "volume": 1.0, "delta": -0.7842, "gamma": 0.1014, "vega": 0.0168, "theta": -0.0404, "rho": -0.0065, "theo": 2.8899, "change": 0.02, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-02T14:21:47", "percent_change": 0.784311, "prev_day_close": 2.55000007152557}, {"option": "URA261113C00036000", "bid": 0.25, "bid_size": 23.0, "ask": 0.35, "ask_size": 70.0, "iv": 0.5367, "open_interest": 23.0, "volume": 11.0, "delta": 0.1837, "gamma": 0.0876, "vega": 0.0152, "theta": -0.0362, "rho": 0.002, "theo": 0.286, "change": 0.11, "open": 0.57, "high": 0.65, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T11:26:40", "percent_change": 27.5, "prev_day_close": 0.399999991059303}, {"option": "URA261113P00036000", "bid": 3.0, "bid_size": 124.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.438, "open_interest": 59.0, "volume": 3.0, "delta": -0.8233, "gamma": 0.0892, "vega": 0.0148, "theta": -0.0365, "rho": -0.0064, "theo": 3.3186, "change": 0.07, "open": 2.05, "high": 2.97, "low": 1.95, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-02T14:21:47", "percent_change": 2.41379, "prev_day_close": 2.89999997615814}, {"option": "URA261113C00036500", "bid": 0.05, "bid_size": 1591.0, "ask": 0.35, "ask_size": 753.0, "iv": 0.5156, "open_interest": 341.0, "volume": 1.0, "delta": 0.1515, "gamma": 0.0759, "vega": 0.0135, "theta": -0.0323, "rho": 0.0017, "theo": 0.2284, "change": 0.275, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:12:17", "percent_change": 84.6154, "prev_day_close": 0.325000002980232}, {"option": "URA261113P00036500", "bid": 3.2, "bid_size": 365.0, "ask": 4.7, "ask_size": 249.0, "iv": 0.6658, "open_interest": 19.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0776, "vega": 0.0129, "theta": -0.0326, "rho": -0.0064, "theo": 3.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T13:34:13", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "URA261113C00037000", "bid": 0.15, "bid_size": 14.0, "ask": 0.3, "ask_size": 793.0, "iv": 0.5822, "open_interest": 62.0, "volume": 32.0, "delta": 0.1248, "gamma": 0.0653, "vega": 0.0118, "theta": -0.0286, "rho": 0.0014, "theo": 0.1831, "change": 0.0, "open": 0.35, "high": 0.42, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:24:06", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "URA261113P00037000", "bid": 3.4, "bid_size": 420.0, "ask": 5.2, "ask_size": 200.0, "iv": 0.614, "open_interest": 39.0, "volume": 4.0, "delta": -0.8832, "gamma": 0.0672, "vega": 0.0113, "theta": -0.029, "rho": -0.006, "theo": 4.2199, "change": -0.4, "open": 2.75, "high": 3.3, "low": 2.75, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T12:13:03", "percent_change": -10.8108, "prev_day_close": 3.70000004768372}, {"option": "URA261113C00037500", "bid": 0.05, "bid_size": 322.0, "ask": 0.25, "ask_size": 588.0, "iv": 0.561, "open_interest": 20.0, "volume": 23.0, "delta": 0.1029, "gamma": 0.0558, "vega": 0.0103, "theta": -0.0252, "rho": 0.0011, "theo": 0.1474, "change": -0.03, "open": 0.27, "high": 0.27, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:25:28", "percent_change": -15.0, "prev_day_close": 0.200000002980232}, {"option": "URA261113P00037500", "bid": 4.0, "bid_size": 167.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 20.0, "volume": 3.0, "delta": -0.9056, "gamma": 0.0577, "vega": 0.0096, "theta": -0.0256, "rho": -0.0058, "theo": 4.6866, "change": -1.05, "open": 3.05, "high": 3.15, "low": 3.05, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T10:48:02", "percent_change": -25.0, "prev_day_close": 4.19999992847443}, {"option": "URA261113C00038000", "bid": 0.05, "bid_size": 150.0, "ask": 0.2, "ask_size": 616.0, "iv": 0.5759, "open_interest": 42.0, "volume": 19.0, "delta": 0.085, "gamma": 0.0475, "vega": 0.009, "theta": -0.0221, "rho": 0.0009, "theo": 0.1192, "change": -0.055, "open": 0.2, "high": 0.25, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T14:14:12", "percent_change": -31.4286, "prev_day_close": 0.175000000745058}, {"option": "URA261113P00038000", "bid": 4.5, "bid_size": 175.0, "ask": 6.1, "ask_size": 86.0, "iv": 0.706, "open_interest": 23.0, "volume": 3.0, "delta": -0.924, "gamma": 0.0494, "vega": 0.0081, "theta": -0.0225, "rho": -0.0055, "theo": 5.1608, "change": -0.58, "open": 4.0, "high": 4.12, "low": 3.8, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-02T12:23:22", "percent_change": -12.3404, "prev_day_close": 4.69999980926514}, {"option": "URA261113C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1030.0, "iv": 0.6427, "open_interest": 24.0, "volume": 1.0, "delta": 0.0704, "gamma": 0.0403, "vega": 0.0078, "theta": -0.0194, "rho": 0.0008, "theo": 0.097, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:28:59", "percent_change": -25.0, "prev_day_close": 0.199999997392297}, {"option": "URA261113P00038500", "bid": 4.9, "bid_size": 170.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0421, "vega": 0.0068, "theta": -0.0198, "rho": -0.0051, "theo": 5.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-27T10:44:24", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "URA261113C00039000", "bid": 0.05, "bid_size": 2.0, "ask": 0.1, "ask_size": 75.0, "iv": 0.5852, "open_interest": 84.0, "volume": 100.0, "delta": 0.0585, "gamma": 0.0342, "vega": 0.0067, "theta": -0.0169, "rho": 0.0006, "theo": 0.0794, "change": -0.055, "open": 0.1, "high": 0.18, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:50:41", "percent_change": -44.0, "prev_day_close": 0.125000001862645}, {"option": "URA261113P00039000", "bid": 5.3, "bid_size": 185.0, "ask": 7.2, "ask_size": 100.0, "iv": 0.7466, "open_interest": 21.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0359, "vega": 0.0057, "theta": -0.0173, "rho": -0.0048, "theo": 6.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-10-28T09:32:03", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "URA261113C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 462.0, "iv": 0.6198, "open_interest": 8.0, "volume": 1.0, "delta": 0.0489, "gamma": 0.0291, "vega": 0.0058, "theta": -0.0149, "rho": 0.0005, "theo": 0.0656, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:28:59", "percent_change": -55.5556, "prev_day_close": 0.224999994039536}, {"option": "URA261113P00039500", "bid": 5.8, "bid_size": 182.0, "ask": 6.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0311, "vega": 0.0047, "theta": -0.0151, "rho": -0.0042, "theo": 6.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-10-07T11:08:45", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "URA261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.6065, "open_interest": 60.0, "volume": 19.0, "delta": 0.0411, "gamma": 0.0248, "vega": 0.0051, "theta": -0.0131, "rho": 0.0004, "theo": 0.0547, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:31:08", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "URA261113P00040000", "bid": 6.4, "bid_size": 176.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0268, "vega": 0.0039, "theta": -0.0132, "rho": -0.0038, "theo": 7.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-10-27T12:05:51", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "URA261113C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 527.0, "iv": 0.6866, "open_interest": 6.0, "volume": 1.0, "delta": 0.0349, "gamma": 0.0213, "vega": 0.0044, "theta": -0.0116, "rho": 0.0004, "theo": 0.0461, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:21:29", "percent_change": -80.0, "prev_day_close": 0.25}, {"option": "URA261113P00040500", "bid": 6.9, "bid_size": 176.0, "ask": 8.7, "ask_size": 100.0, "iv": 0.914, "open_interest": 25.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0237, "vega": 0.0032, "theta": -0.0117, "rho": -0.0032, "theo": 7.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-23T09:54:10", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "URA261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1281.0, "iv": 0.7189, "open_interest": 49.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0183, "vega": 0.0039, "theta": -0.0103, "rho": 0.0003, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:57:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URA261113P00041000", "bid": 7.3, "bid_size": 184.0, "ask": 9.2, "ask_size": 100.0, "iv": 0.9014, "open_interest": 15.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0206, "vega": 0.0026, "theta": -0.0099, "rho": -0.003, "theo": 8.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.11, "last_trade_time": "2026-10-14T10:47:01", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "URA261113C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2180.0, "iv": 0.8935, "open_interest": 72.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0158, "vega": 0.0034, "theta": -0.0092, "rho": 0.0003, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:41:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URA261113P00041500", "bid": 7.9, "bid_size": 167.0, "ask": 9.7, "ask_size": 100.0, "iv": 0.9901, "open_interest": 3.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0179, "vega": 0.0021, "theta": -0.0086, "rho": -0.0019, "theo": 8.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-15T12:48:25", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "URA261113C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1900.0, "iv": 0.8969, "open_interest": 40.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0138, "vega": 0.0031, "theta": -0.0083, "rho": 0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:21:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261113P00042000", "bid": 8.3, "bid_size": 179.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0148, "vega": 0.0015, "theta": -0.008, "rho": -0.0017, "theo": 9.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-28T12:23:52", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "URA261113C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 643.0, "iv": 0.9619, "open_interest": 7.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0121, "vega": 0.0027, "theta": -0.0076, "rho": 0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T12:24:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261113P00042500", "bid": 8.8, "bid_size": 180.0, "ask": 10.9, "ask_size": 109.0, "iv": 1.1123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0123, "vega": 0.0011, "theta": -0.0071, "rho": -0.0015, "theo": 9.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-12T12:15:50", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "URA261113C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 6.0, "iv": 0.7075, "open_interest": 7.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0106, "vega": 0.0025, "theta": -0.0069, "rho": 0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-20T11:05:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261113P00043000", "bid": 9.3, "bid_size": 184.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0103, "vega": 0.001, "theta": -0.0063, "rho": -0.0014, "theo": 10.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-10-27T12:42:49", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "URA261113C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 660.0, "iv": 1.0276, "open_interest": 7.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0094, "vega": 0.0022, "theta": -0.0064, "rho": 0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T12:43:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261113P00043500", "bid": 9.8, "bid_size": 180.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0085, "vega": 0.0008, "theta": -0.0058, "rho": -0.0004, "theo": 10.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-12T12:14:34", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "URA261113C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 679.0, "iv": 1.0595, "open_interest": 11.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0084, "vega": 0.002, "theta": -0.0059, "rho": 0.0001, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:35:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261113P00044000", "bid": 10.3, "bid_size": 180.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0066, "vega": 0.0003, "theta": -0.0057, "rho": -0.0004, "theo": 11.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-12T12:07:43", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "URA261113C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 705.0, "iv": 1.0908, "open_interest": 2.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0076, "vega": 0.0019, "theta": -0.0055, "rho": 0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-23T14:48:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261113P00044500", "bid": 10.8, "bid_size": 181.0, "ask": 11.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0052, "vega": 0.0003, "theta": -0.0056, "rho": -0.0004, "theo": 11.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "URA261113C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1036.0, "iv": 1.0865, "open_interest": 49.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0069, "vega": 0.0017, "theta": -0.0052, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T12:57:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261113P00045000", "bid": 11.3, "bid_size": 176.0, "ask": 12.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0041, "vega": 0.0002, "theta": -0.0054, "rho": -0.0004, "theo": 12.0854, "change": 0.0, "open": 0.0, "high": 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": "URA261113C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 712.0, "iv": 1.1161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0062, "vega": 0.0016, "theta": -0.0048, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261113P00045500", "bid": 11.8, "bid_size": 177.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0052, "rho": -0.0003, "theo": 12.5852, "change": 0.0, "open": 0.0, "high": 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": "URA261113C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 650.0, "iv": 1.1452, "open_interest": 5.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0057, "vega": 0.0015, "theta": -0.0046, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-12T10:52:09", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261113P00046000", "bid": 12.3, "bid_size": 181.0, "ask": 13.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0051, "rho": -0.0003, "theo": 13.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "URA261113C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 659.0, "iv": 1.1738, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0052, "vega": 0.0014, "theta": -0.0043, "rho": 0.0001, "theo": 0.0126, "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": 0.224999994039536}, {"option": "URA261113P00046500", "bid": 12.8, "bid_size": 178.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0019, "vega": 0.0002, "theta": -0.005, "rho": 0.0, "theo": 13.585, "change": 0.0, "open": 0.0, "high": 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": "URA261113C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.0617, "open_interest": 11.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0048, "vega": 0.0013, "theta": -0.0041, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T11:24:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261113P00047000", "bid": 13.3, "bid_size": 176.0, "ask": 14.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0015, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 14.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-10-20T11:02:53", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "URA261113C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 677.0, "iv": 1.2569, "open_interest": 21.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0041, "vega": 0.0012, "theta": -0.0038, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T15:51:19", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261113P00048000", "bid": 14.3, "bid_size": 186.0, "ask": 15.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0009, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 15.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-16T12:15:33", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "URA261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 623.0, "iv": 1.3101, "open_interest": 3.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0035, "vega": 0.001, "theta": -0.0034, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T13:29:19", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261113P00049000", "bid": 15.3, "bid_size": 176.0, "ask": 16.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 16.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-09T14:21:20", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "URA261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 578.0, "iv": 1.3618, "open_interest": 12.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0031, "vega": 0.0009, "theta": -0.0032, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T10:49:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261113P00050000", "bid": 16.3, "bid_size": 178.0, "ask": 17.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 17.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "URA261113C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 633.0, "iv": 1.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0029, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261113P00051000", "bid": 17.3, "bid_size": 181.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 18.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "URA261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 660.0, "iv": 1.5997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261113P00055000", "bid": 21.3, "bid_size": 178.0, "ask": 22.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 22.085, "change": 0.0, "open": 0.0, "high": 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": "URA261120C00030000", "bid": 2.95, "bid_size": 823.0, "ask": 4.4, "ask_size": 831.0, "iv": 0.6363, "open_interest": 12.0, "volume": 1.0, "delta": 0.8178, "gamma": 0.0712, "vega": 0.0195, "theta": -0.0268, "rho": 0.0129, "theo": 3.4071, "change": -0.25, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T14:45:26", "percent_change": -6.66667, "prev_day_close": 3.75}, {"option": "URA261120P00030000", "bid": 0.3, "bid_size": 57.0, "ask": 0.45, "ask_size": 119.0, "iv": 0.4999, "open_interest": 3581.0, "volume": 1018.0, "delta": -0.1844, "gamma": 0.0717, "vega": 0.0195, "theta": -0.0275, "rho": -0.0031, "theo": 0.3898, "change": -0.005, "open": 0.19, "high": 0.37, "low": 0.19, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T15:29:15", "percent_change": -1.33333, "prev_day_close": 0.375}, {"option": "URA261120C00031000", "bid": 2.6, "bid_size": 18.0, "ask": 2.75, "ask_size": 30.0, "iv": 0.5106, "open_interest": 10.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0903, "vega": 0.024, "theta": -0.0327, "rho": 0.0118, "theo": 2.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-10-29T14:31:20", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "URA261120P00031000", "bid": 0.45, "bid_size": 657.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.487, "open_interest": 193.0, "volume": 2.0, "delta": -0.267, "gamma": 0.091, "vega": 0.0241, "theta": -0.0333, "rho": -0.0043, "theo": 0.6178, "change": -0.225, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:42:04", "percent_change": -39.1304, "prev_day_close": 0.574999988079071}, {"option": "URA261120C00031500", "bid": 1.85, "bid_size": 903.0, "ask": 2.45, "ask_size": 29.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.6877, "gamma": 0.0986, "vega": 0.026, "theta": -0.0352, "rho": 0.0112, "theo": 2.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "URA261120P00031500", "bid": 0.65, "bid_size": 241.0, "ask": 1.05, "ask_size": 696.0, "iv": 0.5203, "open_interest": 8.0, "volume": 6.0, "delta": -0.3156, "gamma": 0.0995, "vega": 0.026, "theta": -0.0357, "rho": -0.0051, "theo": 0.7697, "change": 0.04, "open": 0.66, "high": 0.74, "low": 0.66, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T14:43:36", "percent_change": 5.71428, "prev_day_close": 0.700000017881394}, {"option": "URA261120C00032000", "bid": 1.85, "bid_size": 47.0, "ask": 2.35, "ask_size": 860.0, "iv": 0.5336, "open_interest": 184.0, "volume": 1.0, "delta": 0.6358, "gamma": 0.1055, "vega": 0.0275, "theta": -0.0372, "rho": 0.0104, "theo": 1.9672, "change": -0.25, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T14:56:43", "percent_change": -10.6383, "prev_day_close": 2.35000002384186}, {"option": "URA261120P00032000", "bid": 0.8, "bid_size": 628.0, "ask": 1.1, "ask_size": 34.0, "iv": 0.4858, "open_interest": 810.0, "volume": 5.0, "delta": -0.368, "gamma": 0.1065, "vega": 0.0276, "theta": -0.0377, "rho": -0.0059, "theo": 0.9493, "change": 0.02, "open": 0.5, "high": 0.92, "low": 0.5, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T15:29:15", "percent_change": 2.35294, "prev_day_close": 0.849999994039536}, {"option": "URA261120C00033000", "bid": 1.35, "bid_size": 22.0, "ask": 1.6, "ask_size": 136.0, "iv": 0.5007, "open_interest": 24.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.1128, "vega": 0.0292, "theta": -0.0391, "rho": 0.0087, "theo": 1.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-10-30T13:37:44", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "URA261120P00033000", "bid": 1.25, "bid_size": 276.0, "ask": 1.5, "ask_size": 40.0, "iv": 0.4721, "open_interest": 343.0, "volume": 177.0, "delta": -0.4798, "gamma": 0.1141, "vega": 0.0291, "theta": -0.0396, "rho": -0.0073, "theo": 1.4007, "change": 0.06, "open": 1.1, "high": 1.32, "low": 1.06, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T14:53:36", "percent_change": 4.8, "prev_day_close": 1.25}, {"option": "URA261120C00034000", "bid": 0.85, "bid_size": 551.0, "ask": 1.15, "ask_size": 462.0, "iv": 0.4838, "open_interest": 42.0, "volume": 28.0, "delta": 0.4157, "gamma": 0.1099, "vega": 0.0286, "theta": -0.0385, "rho": 0.0069, "theo": 0.9983, "change": -0.08, "open": 1.77, "high": 1.77, "low": 1.16, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-02T15:26:01", "percent_change": -6.4, "prev_day_close": 1.25}, {"option": "URA261120P00034000", "bid": 1.7, "bid_size": 579.0, "ask": 2.1, "ask_size": 29.0, "iv": 0.4535, "open_interest": 253.0, "volume": 17.0, "delta": -0.5906, "gamma": 0.1114, "vega": 0.0284, "theta": -0.0389, "rho": -0.0087, "theo": 1.984, "change": -0.215, "open": 1.12, "high": 1.51, "low": 1.11, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-02T12:38:45", "percent_change": -12.4638, "prev_day_close": 1.72500002384186}, {"option": "URA261120C00034500", "bid": 0.6, "bid_size": 1046.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.4649, "open_interest": 31.0, "volume": 2.0, "delta": 0.3651, "gamma": 0.1052, "vega": 0.0275, "theta": -0.0374, "rho": 0.0061, "theo": 0.8348, "change": -0.075, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T15:03:11", "percent_change": -7.31708, "prev_day_close": 1.02500003576279}, {"option": "URA261120P00034500", "bid": 1.35, "bid_size": 720.0, "ask": 3.2, "ask_size": 815.0, "iv": 0.4694, "open_interest": 38.0, "volume": 3.0, "delta": -0.6419, "gamma": 0.1068, "vega": 0.0273, "theta": -0.0377, "rho": -0.0093, "theo": 2.3224, "change": -0.205, "open": 1.43, "high": 1.82, "low": 1.43, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-02T13:17:31", "percent_change": -10.1235, "prev_day_close": 2.02500003576279}, {"option": "URA261120C00035000", "bid": 0.45, "bid_size": 1364.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.4538, "open_interest": 467.0, "volume": 8.0, "delta": 0.3187, "gamma": 0.0989, "vega": 0.0262, "theta": -0.0358, "rho": 0.0053, "theo": 0.6974, "change": -0.175, "open": 1.22, "high": 1.22, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:55:57", "percent_change": -20.0, "prev_day_close": 0.875}, {"option": "URA261120P00035000", "bid": 2.55, "bid_size": 72.0, "ask": 2.9, "ask_size": 31.0, "iv": 0.5064, "open_interest": 418.0, "volume": 4.0, "delta": -0.689, "gamma": 0.1006, "vega": 0.0258, "theta": -0.0361, "rho": -0.0095, "theo": 2.6869, "change": 0.23, "open": 1.7, "high": 2.58, "low": 1.65, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T14:51:34", "percent_change": 9.78723, "prev_day_close": 2.35000002384186}, {"option": "URA261120C00035500", "bid": 0.5, "bid_size": 25.0, "ask": 0.65, "ask_size": 44.0, "iv": 0.4941, "open_interest": 49.0, "volume": 53.0, "delta": 0.2768, "gamma": 0.0916, "vega": 0.0245, "theta": -0.0338, "rho": 0.0046, "theo": 0.5824, "change": -0.125, "open": 1.07, "high": 1.07, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:50:08", "percent_change": -17.2414, "prev_day_close": 0.725000023841858}, {"option": "URA261120P00035500", "bid": 2.9, "bid_size": 59.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.4658, "open_interest": 10.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0934, "vega": 0.0241, "theta": -0.0341, "rho": -0.0099, "theo": 3.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-30T09:58:43", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "URA261120C00036000", "bid": 0.2, "bid_size": 1345.0, "ask": 0.65, "ask_size": 762.0, "iv": 0.4758, "open_interest": 66.0, "volume": 10.0, "delta": 0.2393, "gamma": 0.084, "vega": 0.0228, "theta": -0.0317, "rho": 0.004, "theo": 0.4858, "change": 0.125, "open": 0.8, "high": 0.92, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T11:01:08", "percent_change": 20.0, "prev_day_close": 0.625}, {"option": "URA261120P00036000", "bid": 3.2, "bid_size": 364.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.4413, "open_interest": 475.0, "volume": 4.0, "delta": -0.7697, "gamma": 0.0858, "vega": 0.0223, "theta": -0.0319, "rho": -0.0102, "theo": 3.4799, "change": 0.255, "open": 3.4, "high": 3.5, "low": 3.33, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-02T15:51:29", "percent_change": 8.29268, "prev_day_close": 3.07500004768372}, {"option": "URA261120C00036500", "bid": 0.35, "bid_size": 21.0, "ask": 0.55, "ask_size": 776.0, "iv": 0.5306, "open_interest": 7.0, "volume": 1.0, "delta": 0.206, "gamma": 0.0762, "vega": 0.0209, "theta": -0.0293, "rho": 0.0035, "theo": 0.4045, "change": -0.105, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T15:39:16", "percent_change": -20.0, "prev_day_close": 0.524999991059303}, {"option": "URA261120P00036500", "bid": 3.6, "bid_size": 66.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.4557, "open_interest": 2.0, "volume": 1.0, "delta": -0.8037, "gamma": 0.0781, "vega": 0.0201, "theta": -0.0295, "rho": -0.0099, "theo": 3.9014, "change": 0.23, "open": 3.73, "high": 3.73, "low": 3.73, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-02T15:51:29", "percent_change": 6.57143, "prev_day_close": 3.5}, {"option": "URA261120C00037000", "bid": 0.2, "bid_size": 913.0, "ask": 0.4, "ask_size": 146.0, "iv": 0.4952, "open_interest": 673.0, "volume": 636.0, "delta": 0.1766, "gamma": 0.0685, "vega": 0.019, "theta": -0.0269, "rho": 0.003, "theo": 0.336, "change": 0.005, "open": 0.56, "high": 0.7, "low": 0.42, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T13:40:50", "percent_change": 1.17647, "prev_day_close": 0.424999997019768}, {"option": "URA261120P00037000", "bid": 4.1, "bid_size": 91.0, "ask": 4.5, "ask_size": 91.0, "iv": 0.4944, "open_interest": 1008.0, "volume": 20.0, "delta": -0.8338, "gamma": 0.0706, "vega": 0.0184, "theta": -0.0271, "rho": -0.0099, "theo": 4.3357, "change": 0.26, "open": 3.65, "high": 4.16, "low": 3.65, "tick": "no_change", "last_trade_price": 4.16, "last_trade_time": "2026-11-02T15:35:00", "percent_change": 6.66667, "prev_day_close": 3.89999997615814}, {"option": "URA261120C00037500", "bid": 0.25, "bid_size": 23.0, "ask": 0.35, "ask_size": 442.0, "iv": 0.5327, "open_interest": 13.0, "volume": 2.0, "delta": 0.1508, "gamma": 0.0612, "vega": 0.0172, "theta": -0.0244, "rho": 0.0025, "theo": 0.2783, "change": 0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:46:59", "percent_change": 14.2857, "prev_day_close": 0.349999994039536}, {"option": "URA261120P00037500", "bid": 3.6, "bid_size": 543.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": -0.8603, "gamma": 0.0634, "vega": 0.0161, "theta": -0.0246, "rho": -0.0095, "theo": 4.781, "change": -1.05, "open": 3.0, "high": 3.3, "low": 3.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T10:48:02", "percent_change": -24.1379, "prev_day_close": 4.35000014305115}, {"option": "URA261120C00038000", "bid": 0.2, "bid_size": 23.0, "ask": 0.35, "ask_size": 1646.0, "iv": 0.5539, "open_interest": 768.0, "volume": 30.0, "delta": 0.1283, "gamma": 0.0542, "vega": 0.0154, "theta": -0.022, "rho": 0.0022, "theo": 0.2299, "change": -0.08, "open": 0.35, "high": 0.47, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T15:32:44", "percent_change": -26.6667, "prev_day_close": 0.299999997019768}, {"option": "URA261120P00038000", "bid": 5.0, "bid_size": 48.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.5353, "open_interest": 464.0, "volume": 5.0, "delta": -0.8837, "gamma": 0.0567, "vega": 0.0143, "theta": -0.0223, "rho": -0.0094, "theo": 5.2357, "change": 0.25, "open": 4.49, "high": 5.15, "low": 4.49, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T15:58:09", "percent_change": 5.10204, "prev_day_close": 4.89999985694885}, {"option": "URA261120C00038500", "bid": 0.15, "bid_size": 23.0, "ask": 0.35, "ask_size": 1155.0, "iv": 0.5723, "open_interest": 14.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0478, "vega": 0.0137, "theta": -0.0197, "rho": 0.0018, "theo": 0.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T12:42:47", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "URA261120P00038500", "bid": 5.1, "bid_size": 166.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0503, "vega": 0.0123, "theta": -0.02, "rho": -0.0087, "theo": 5.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-10-21T15:24:11", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "URA261120C00039000", "bid": 0.05, "bid_size": 949.0, "ask": 0.25, "ask_size": 964.0, "iv": 0.5301, "open_interest": 194.0, "volume": 3.0, "delta": 0.0921, "gamma": 0.0419, "vega": 0.0122, "theta": -0.0175, "rho": 0.0016, "theo": 0.1565, "change": 0.02, "open": 0.28, "high": 0.28, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T13:03:31", "percent_change": 10.0, "prev_day_close": 0.200000002980232}, {"option": "URA261120P00039000", "bid": 5.6, "bid_size": 625.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 250.0, "volume": 1.0, "delta": -0.9215, "gamma": 0.0445, "vega": 0.0107, "theta": -0.0178, "rho": -0.0084, "theo": 6.1698, "change": -0.35, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T13:52:34", "percent_change": -6.03448, "prev_day_close": 5.79999995231628}, {"option": "URA261120C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2050.0, "iv": 0.5811, "open_interest": 41.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0366, "vega": 0.0107, "theta": -0.0156, "rho": 0.0013, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T14:33:05", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "URA261120P00039500", "bid": 5.9, "bid_size": 178.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0392, "vega": 0.0088, "theta": -0.0159, "rho": -0.0074, "theo": 6.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "URA261120C00040000", "bid": 0.05, "bid_size": 113.0, "ask": 0.15, "ask_size": 149.0, "iv": 0.5387, "open_interest": 7019.0, "volume": 204.0, "delta": 0.0661, "gamma": 0.0319, "vega": 0.0095, "theta": -0.0138, "rho": 0.0011, "theo": 0.1076, "change": -0.03, "open": 0.15, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T14:41:53", "percent_change": -20.0, "prev_day_close": 0.150000002235174}, {"option": "URA261120P00040000", "bid": 6.5, "bid_size": 605.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 176.0, "volume": 5.0, "delta": -0.9489, "gamma": 0.0343, "vega": 0.0076, "theta": -0.0141, "rho": -0.0071, "theo": 7.1292, "change": 0.0, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-02T13:53:24", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "URA261120C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 393.0, "iv": 0.5655, "open_interest": 18.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0278, "vega": 0.0084, "theta": -0.0123, "rho": 0.001, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:37:00", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "URA261120P00040500", "bid": 6.9, "bid_size": 180.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.031, "vega": 0.0061, "theta": -0.0125, "rho": -0.0056, "theo": 7.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "URA261120C00041000", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5595, "open_interest": 146.0, "volume": 12.0, "delta": 0.0484, "gamma": 0.0243, "vega": 0.0074, "theta": -0.011, "rho": 0.0008, "theo": 0.0766, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:20:45", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "URA261120P00041000", "bid": 7.7, "bid_size": 147.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 96.0, "volume": 1.0, "delta": -0.9681, "gamma": 0.0276, "vega": 0.0053, "theta": -0.0109, "rho": -0.0055, "theo": 8.1064, "change": 0.35, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T15:48:03", "percent_change": 4.57517, "prev_day_close": 7.64999985694885}, {"option": "URA261120C00041500", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 613.0, "iv": 0.6174, "open_interest": 8.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0213, "vega": 0.0066, "theta": -0.0099, "rho": 0.0007, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T15:44:12", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "URA261120P00041500", "bid": 7.9, "bid_size": 173.0, "ask": 8.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0246, "vega": 0.0042, "theta": -0.0099, "rho": -0.0045, "theo": 8.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "URA261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1953.0, "iv": 0.6085, "open_interest": 326.0, "volume": 93.0, "delta": 0.0369, "gamma": 0.0188, "vega": 0.006, "theta": -0.0091, "rho": 0.0006, "theo": 0.0576, "change": -0.025, "open": 0.08, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:53:28", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "URA261120P00042000", "bid": 8.5, "bid_size": 592.0, "ask": 9.6, "ask_size": 217.0, "iv": 0.0, "open_interest": 110.0, "volume": 64.0, "delta": -0.9806, "gamma": 0.0216, "vega": 0.003, "theta": -0.009, "rho": -0.0033, "theo": 9.095, "change": -1.01, "open": 7.65, "high": 7.65, "low": 7.64, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-11-02T10:21:51", "percent_change": -11.6763, "prev_day_close": 8.64999961853027}, {"option": "URA261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.551, "open_interest": 112.0, "volume": 37.0, "delta": 0.0295, "gamma": 0.0151, "vega": 0.005, "theta": -0.0078, "rho": 0.0005, "theo": 0.0463, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:34:59", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "URA261120P00043000", "bid": 9.8, "bid_size": 84.0, "ask": 10.7, "ask_size": 40.0, "iv": 0.8383, "open_interest": 33.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0167, "vega": 0.0024, "theta": -0.0073, "rho": -0.0032, "theo": 10.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-30T15:36:14", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "URA261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1974.0, "iv": 0.7008, "open_interest": 118.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0124, "vega": 0.0043, "theta": -0.007, "rho": 0.0004, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:45:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261120P00044000", "bid": 10.4, "bid_size": 146.0, "ask": 11.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0119, "vega": 0.001, "theta": -0.0073, "rho": -0.001, "theo": 11.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-23T13:00:44", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "URA261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1612.0, "iv": 0.6968, "open_interest": 711.0, "volume": 1.0, "delta": 0.0214, "gamma": 0.0105, "vega": 0.0038, "theta": -0.0064, "rho": 0.0004, "theo": 0.0349, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261120P00045000", "bid": 11.3, "bid_size": 146.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0086, "vega": 0.0007, "theta": -0.0069, "rho": -0.001, "theo": 12.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-10-29T14:32:20", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "URA261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1806.0, "iv": 0.7372, "open_interest": 195.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0091, "vega": 0.0034, "theta": -0.006, "rho": 0.0003, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:35:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261120P00046000", "bid": 12.3, "bid_size": 146.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0064, "vega": 0.0006, "theta": -0.0066, "rho": -0.001, "theo": 13.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-09T09:55:06", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "URA261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1574.0, "iv": 0.7764, "open_interest": 139.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.008, "vega": 0.0031, "theta": -0.0057, "rho": 0.0003, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:57:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261120P00047000", "bid": 13.3, "bid_size": 142.0, "ask": 14.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0049, "vega": 0.0006, "theta": -0.0064, "rho": -0.001, "theo": 14.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-30T10:15:31", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "URA261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1748.0, "iv": 0.9802, "open_interest": 217.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.007, "vega": 0.0028, "theta": -0.0055, "rho": 0.0003, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:28:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261120P00048000", "bid": 14.3, "bid_size": 141.0, "ask": 15.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0037, "vega": 0.0005, "theta": -0.0062, "rho": 0.0, "theo": 15.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-13T13:14:50", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "URA261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1649.0, "iv": 1.0219, "open_interest": 145.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0063, "vega": 0.0026, "theta": -0.0052, "rho": 0.0002, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:35:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261120P00049000", "bid": 15.3, "bid_size": 141.0, "ask": 17.1, "ask_size": 81.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0065, "rho": 0.0, "theo": 16.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-10-15T12:02:37", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "URA261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.8073, "open_interest": 424.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0056, "vega": 0.0024, "theta": -0.005, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T09:30:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URA261120P00050000", "bid": 16.3, "bid_size": 141.0, "ask": 17.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0021, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 17.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-20T14:35:25", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "URA261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1678.0, "iv": 0.9218, "open_interest": 108.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0051, "vega": 0.0023, "theta": -0.0048, "rho": 0.0002, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T11:17:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261120P00051000", "bid": 17.3, "bid_size": 142.0, "ask": 18.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0016, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 18.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-10-09T13:50:17", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "URA261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8716, "open_interest": 89.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0046, "vega": 0.0021, "theta": -0.0046, "rho": 0.0002, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T12:49:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URA261120P00052000", "bid": 18.3, "bid_size": 141.0, "ask": 19.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0011, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 19.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.01, "last_trade_time": "2026-09-25T09:38:40", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "URA261127C00030000", "bid": 3.3, "bid_size": 71.0, "ask": 4.0, "ask_size": 375.0, "iv": 0.521, "open_interest": 1.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0683, "vega": 0.0242, "theta": -0.0226, "rho": 0.0169, "theo": 3.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T15:42:33", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "URA261127P00030000", "bid": 0.35, "bid_size": 136.0, "ask": 0.7, "ask_size": 451.0, "iv": 0.4918, "open_interest": 27.0, "volume": 2.0, "delta": -0.2017, "gamma": 0.069, "vega": 0.0243, "theta": -0.0232, "rho": -0.0045, "theo": 0.4843, "change": 0.075, "open": 0.37, "high": 0.45, "low": 0.37, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:44:58", "percent_change": 20.0, "prev_day_close": 0.375000007450581}, {"option": "URA261127C00031000", "bid": 2.65, "bid_size": 18.0, "ask": 3.2, "ask_size": 609.0, "iv": 0.5117, "open_interest": 4.0, "volume": 1.0, "delta": 0.7234, "gamma": 0.0837, "vega": 0.0289, "theta": -0.0268, "rho": 0.0156, "theo": 2.7863, "change": -0.225, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:03:10", "percent_change": -6.97674, "prev_day_close": 3.22499990463257}, {"option": "URA261127P00031000", "bid": 0.6, "bid_size": 93.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.4528, "open_interest": 7.0, "volume": 2.0, "delta": -0.2803, "gamma": 0.0846, "vega": 0.029, "theta": -0.0273, "rho": -0.0062, "theo": 0.7328, "change": 0.025, "open": 0.59, "high": 0.7, "low": 0.59, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:46:21", "percent_change": 3.7037, "prev_day_close": 0.675000011920929}, {"option": "URA261127C00031500", "bid": 2.2, "bid_size": 225.0, "ask": 2.8, "ask_size": 508.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0903, "vega": 0.0309, "theta": -0.0286, "rho": 0.0147, "theo": 2.4482, "change": 0.0, "open": 0.0, "high": 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": "URA261127P00031500", "bid": 0.6, "bid_size": 702.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.4218, "open_interest": 1.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.0913, "vega": 0.031, "theta": -0.029, "rho": -0.0071, "theo": 0.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T13:05:46", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "URA261127C00032000", "bid": 2.05, "bid_size": 16.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.4701, "open_interest": 2.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0955, "vega": 0.0325, "theta": -0.03, "rho": 0.0138, "theo": 2.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-10-29T13:00:10", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "URA261127P00032000", "bid": 0.55, "bid_size": 932.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.3863, "open_interest": 44.0, "volume": 0.0, "delta": -0.3736, "gamma": 0.0967, "vega": 0.0326, "theta": -0.0304, "rho": -0.008, "theo": 1.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T11:59:10", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "URA261127C00032500", "bid": 1.8, "bid_size": 16.0, "ask": 1.95, "ask_size": 67.0, "iv": 0.4634, "open_interest": 1.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0993, "vega": 0.0336, "theta": -0.031, "rho": 0.0128, "theo": 1.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T13:00:10", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "URA261127P00032500", "bid": 1.15, "bid_size": 133.0, "ask": 1.5, "ask_size": 23.0, "iv": 0.4643, "open_interest": 2.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.1006, "vega": 0.0336, "theta": -0.0314, "rho": -0.0092, "theo": 1.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-27T11:10:56", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "URA261127C00033000", "bid": 1.3, "bid_size": 398.0, "ask": 2.05, "ask_size": 1044.0, "iv": 0.4788, "open_interest": 3.0, "volume": 4.0, "delta": 0.5314, "gamma": 0.1012, "vega": 0.0342, "theta": -0.0315, "rho": 0.0118, "theo": 1.5967, "change": 0.05, "open": 2.72, "high": 2.72, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:39:22", "percent_change": 2.5641, "prev_day_close": 1.94999998807907}, {"option": "URA261127P00033000", "bid": 1.4, "bid_size": 63.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.4429, "open_interest": 19.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.1026, "vega": 0.0342, "theta": -0.032, "rho": -0.01, "theo": 1.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T12:37:04", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "URA261127C00033500", "bid": 1.1, "bid_size": 611.0, "ask": 1.45, "ask_size": 62.0, "iv": 0.4287, "open_interest": 2.0, "volume": 1.0, "delta": 0.4814, "gamma": 0.1012, "vega": 0.0343, "theta": -0.0316, "rho": 0.0107, "theo": 1.3701, "change": -0.25, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T14:54:54", "percent_change": -14.7059, "prev_day_close": 1.69999998807907}, {"option": "URA261127P00033500", "bid": 1.5, "bid_size": 375.0, "ask": 2.05, "ask_size": 20.0, "iv": 0.4434, "open_interest": 2.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.1028, "vega": 0.0342, "theta": -0.0321, "rho": -0.0108, "theo": 1.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-30T13:59:01", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "URA261127C00034000", "bid": 0.9, "bid_size": 764.0, "ask": 1.25, "ask_size": 77.0, "iv": 0.4294, "open_interest": 28.0, "volume": 15.0, "delta": 0.4328, "gamma": 0.0995, "vega": 0.0338, "theta": -0.0313, "rho": 0.0096, "theo": 1.172, "change": -0.07, "open": 1.9, "high": 1.9, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T15:17:37", "percent_change": -5.0, "prev_day_close": 1.39999997615814}, {"option": "URA261127P00034000", "bid": 2.0, "bid_size": 23.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.4514, "open_interest": 11.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.1013, "vega": 0.0336, "theta": -0.0318, "rho": -0.0116, "theo": 2.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-30T12:56:01", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "URA261127C00035000", "bid": 0.45, "bid_size": 1177.0, "ask": 1.0, "ask_size": 181.0, "iv": 0.4234, "open_interest": 138.0, "volume": 1.0, "delta": 0.3436, "gamma": 0.0918, "vega": 0.0317, "theta": -0.0296, "rho": 0.0077, "theo": 0.8534, "change": 0.2, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 18.1818, "prev_day_close": 1.09999999403954}, {"option": "URA261127P00035000", "bid": 2.65, "bid_size": 26.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.4457, "open_interest": 92.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0938, "vega": 0.0312, "theta": -0.0301, "rho": -0.0127, "theo": 2.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-30T15:47:33", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "URA261127C00035500", "bid": 0.6, "bid_size": 63.0, "ask": 1.0, "ask_size": 902.0, "iv": 0.4927, "open_interest": 6.0, "volume": 4.0, "delta": 0.3039, "gamma": 0.0864, "vega": 0.0301, "theta": -0.0284, "rho": 0.0068, "theo": 0.7273, "change": -0.155, "open": 0.92, "high": 0.96, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T15:31:37", "percent_change": -17.7143, "prev_day_close": 0.875}, {"option": "URA261127P00035500", "bid": 2.8, "bid_size": 171.0, "ask": 3.5, "ask_size": 74.0, "iv": 0.4571, "open_interest": 64.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0886, "vega": 0.0297, "theta": -0.0288, "rho": -0.0134, "theo": 3.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-10-30T13:59:01", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "URA261127C00036000", "bid": 0.45, "bid_size": 166.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.4664, "open_interest": 27.0, "volume": 1.0, "delta": 0.2679, "gamma": 0.0806, "vega": 0.0284, "theta": -0.027, "rho": 0.006, "theo": 0.62, "change": 0.41, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T10:11:32", "percent_change": 54.6667, "prev_day_close": 0.75}, {"option": "URA261127P00036000", "bid": 3.3, "bid_size": 45.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.4808, "open_interest": 36.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0827, "vega": 0.0277, "theta": -0.0274, "rho": -0.0133, "theo": 3.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T13:00:57", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "URA261127C00036500", "bid": 0.45, "bid_size": 25.0, "ask": 0.65, "ask_size": 354.0, "iv": 0.4868, "open_interest": 11.0, "volume": 1.0, "delta": 0.2356, "gamma": 0.0744, "vega": 0.0265, "theta": -0.0254, "rho": 0.0053, "theo": 0.5287, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:03:14", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "URA261127P00036500", "bid": 3.5, "bid_size": 250.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.3976, "open_interest": 18.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0767, "vega": 0.0256, "theta": -0.0258, "rho": -0.0135, "theo": 3.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T11:09:57", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "URA261127C00037000", "bid": 0.2, "bid_size": 706.0, "ask": 0.6, "ask_size": 474.0, "iv": 0.463, "open_interest": 30.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0682, "vega": 0.0246, "theta": -0.0238, "rho": 0.0047, "theo": 0.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T09:51:57", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "URA261127P00037000", "bid": 4.1, "bid_size": 49.0, "ask": 5.2, "ask_size": 252.0, "iv": 0.5766, "open_interest": 16.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0706, "vega": 0.0236, "theta": -0.0242, "rho": -0.0135, "theo": 4.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-27T13:54:55", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "URA261127C00037500", "bid": 0.15, "bid_size": 689.0, "ask": 0.55, "ask_size": 580.0, "iv": 0.474, "open_interest": 6.0, "volume": 10.0, "delta": 0.1811, "gamma": 0.0622, "vega": 0.0227, "theta": -0.0221, "rho": 0.0041, "theo": 0.3856, "change": 0.25, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:00:07", "percent_change": 55.5556, "prev_day_close": 0.450000002980232}, {"option": "URA261127P00037500", "bid": 4.3, "bid_size": 256.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.4074, "open_interest": 10.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0646, "vega": 0.0214, "theta": -0.0225, "rho": -0.013, "theo": 4.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T11:34:25", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "URA261127C00038000", "bid": 0.2, "bid_size": 74.0, "ask": 0.5, "ask_size": 1166.0, "iv": 0.5056, "open_interest": 37.0, "volume": 3.0, "delta": 0.1586, "gamma": 0.0564, "vega": 0.0209, "theta": -0.0205, "rho": 0.0036, "theo": 0.33, "change": 0.06, "open": 0.54, "high": 0.61, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T13:03:34", "percent_change": 17.1429, "prev_day_close": 0.350000001490116}, {"option": "URA261127P00038000", "bid": 4.8, "bid_size": 277.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.3474, "open_interest": 12.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.059, "vega": 0.0195, "theta": -0.0209, "rho": -0.013, "theo": 5.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T11:34:25", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "URA261127C00038500", "bid": 0.15, "bid_size": 68.0, "ask": 0.45, "ask_size": 1112.0, "iv": 0.5111, "open_interest": 9.0, "volume": 1.0, "delta": 0.1389, "gamma": 0.051, "vega": 0.0191, "theta": -0.019, "rho": 0.0031, "theo": 0.2832, "change": 0.09, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T09:50:44", "percent_change": 25.7143, "prev_day_close": 0.349999994039536}, {"option": "URA261127P00038500", "bid": 5.2, "bid_size": 237.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.3719, "open_interest": 9.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0536, "vega": 0.0175, "theta": -0.0193, "rho": -0.0128, "theo": 5.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-10-29T12:24:29", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "URA261127C00039000", "bid": 0.1, "bid_size": 469.0, "ask": 0.4, "ask_size": 785.0, "iv": 0.5125, "open_interest": 10.0, "volume": 3.0, "delta": 0.1218, "gamma": 0.0459, "vega": 0.0175, "theta": -0.0175, "rho": 0.0028, "theo": 0.2439, "change": 0.03, "open": 0.4, "high": 0.4, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T12:11:12", "percent_change": 10.0, "prev_day_close": 0.300000004470348}, {"option": "URA261127P00039000", "bid": 5.6, "bid_size": 116.0, "ask": 6.8, "ask_size": 61.0, "iv": 0.4924, "open_interest": 22.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0488, "vega": 0.0156, "theta": -0.0179, "rho": -0.0119, "theo": 6.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-29T11:01:33", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "URA261127C00039500", "bid": 0.1, "bid_size": 170.0, "ask": 0.35, "ask_size": 744.0, "iv": 0.5247, "open_interest": 2.0, "volume": 1.0, "delta": 0.107, "gamma": 0.0413, "vega": 0.0159, "theta": -0.0161, "rho": 0.0024, "theo": 0.211, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "URA261127P00039500", "bid": 6.1, "bid_size": 111.0, "ask": 7.6, "ask_size": 100.0, "iv": 0.6102, "open_interest": 5.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0442, "vega": 0.0141, "theta": -0.0166, "rho": -0.0119, "theo": 6.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-10-30T10:16:48", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "URA261127C00040000", "bid": 0.1, "bid_size": 23.0, "ask": 0.3, "ask_size": 968.0, "iv": 0.5346, "open_interest": 20.0, "volume": 3.0, "delta": 0.0943, "gamma": 0.0371, "vega": 0.0146, "theta": -0.0148, "rho": 0.0021, "theo": 0.1836, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:53:28", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "URA261127P00040000", "bid": 6.4, "bid_size": 210.0, "ask": 8.1, "ask_size": 100.0, "iv": 0.5798, "open_interest": 90.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0402, "vega": 0.0121, "theta": -0.0154, "rho": -0.0105, "theo": 7.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-10-30T10:21:28", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "URA261127C00040500", "bid": 0.05, "bid_size": 265.0, "ask": 0.35, "ask_size": 1398.0, "iv": 0.5598, "open_interest": 12.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0334, "vega": 0.0133, "theta": -0.0137, "rho": 0.0019, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T10:16:48", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "URA261127P00040500", "bid": 6.9, "bid_size": 129.0, "ask": 8.6, "ask_size": 101.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0364, "vega": 0.0109, "theta": -0.0142, "rho": -0.0104, "theo": 7.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "URA261127C00041000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 1692.0, "iv": 0.6015, "open_interest": 23.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0301, "vega": 0.0122, "theta": -0.0127, "rho": 0.0017, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:48:34", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "URA261127P00041000", "bid": 7.4, "bid_size": 131.0, "ask": 8.8, "ask_size": 60.0, "iv": 0.4861, "open_interest": 2.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0331, "vega": 0.0097, "theta": -0.0133, "rho": -0.0098, "theo": 8.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-10-23T12:51:09", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "URA261127C00041500", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 639.0, "iv": 0.6259, "open_interest": 6.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0272, "vega": 0.0112, "theta": -0.0119, "rho": 0.0015, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T09:52:07", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "URA261127P00041500", "bid": 7.8, "bid_size": 138.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.03, "vega": 0.0082, "theta": -0.0125, "rho": -0.0083, "theo": 8.6273, "change": 0.0, "open": 0.0, "high": 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": "URA261127C00042000", "bid": 0.05, "bid_size": 2.0, "ask": 0.4, "ask_size": 2015.0, "iv": 0.6498, "open_interest": 84.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0246, "vega": 0.0103, "theta": -0.0111, "rho": 0.0014, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:55:34", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "URA261127P00042000", "bid": 8.3, "bid_size": 144.0, "ask": 10.2, "ask_size": 100.0, "iv": 0.6817, "open_interest": 4.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0271, "vega": 0.0073, "theta": -0.0116, "rho": -0.0081, "theo": 9.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.54, "last_trade_time": "2026-10-22T10:01:29", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "URA261127C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 462.0, "iv": 0.6548, "open_interest": 1.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0224, "vega": 0.0096, "theta": -0.0105, "rho": 0.0012, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-13T15:47:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URA261127P00042500", "bid": 8.8, "bid_size": 145.0, "ask": 10.7, "ask_size": 100.0, "iv": 0.7059, "open_interest": 2.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0257, "vega": 0.0067, "theta": -0.0108, "rho": -0.0081, "theo": 9.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-10-13T15:23:43", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "URA261127C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.5557, "open_interest": 3.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0205, "vega": 0.009, "theta": -0.01, "rho": 0.0011, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T10:25:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "URA261127P00043000", "bid": 9.2, "bid_size": 150.0, "ask": 10.6, "ask_size": 60.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0244, "vega": 0.0059, "theta": -0.0104, "rho": -0.007, "theo": 10.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-27T09:41:41", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "URA261127C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 472.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0189, "vega": 0.0084, "theta": -0.0095, "rho": 0.001, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 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": "URA261127P00043500", "bid": 9.8, "bid_size": 113.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0228, "vega": 0.0051, "theta": -0.0101, "rho": -0.0058, "theo": 10.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "URA261127C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 507.0, "iv": 0.721, "open_interest": 11.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0174, "vega": 0.0079, "theta": -0.0091, "rho": 0.001, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T10:54:22", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "URA261127P00044000", "bid": 10.3, "bid_size": 111.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0211, "vega": 0.0043, "theta": -0.0096, "rho": -0.0057, "theo": 11.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-10-26T15:24:35", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "URA261127C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 484.0, "iv": 0.7422, "open_interest": 1.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0162, "vega": 0.0075, "theta": -0.0088, "rho": 0.0009, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-12T11:49:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "URA261127P00044500", "bid": 10.8, "bid_size": 111.0, "ask": 12.1, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0197, "vega": 0.004, "theta": -0.0091, "rho": -0.0056, "theo": 11.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "URA261127C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 454.0, "iv": 0.763, "open_interest": 15.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0151, "vega": 0.0071, "theta": -0.0085, "rho": 0.0008, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T14:07:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "URA261127P00045000", "bid": 11.4, "bid_size": 111.0, "ask": 12.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0184, "vega": 0.0038, "theta": -0.0087, "rho": -0.0046, "theo": 12.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "URA261127C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 369.0, "iv": 0.7814, "open_interest": 11.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0132, "vega": 0.0065, "theta": -0.0081, "rho": 0.0008, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:10:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "URA261127P00046000", "bid": 12.3, "bid_size": 111.0, "ask": 14.2, "ask_size": 41.0, "iv": 0.8628, "open_interest": 1.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0153, "vega": 0.0024, "theta": -0.0089, "rho": -0.0036, "theo": 13.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-10-26T15:42:55", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "URA261127C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 367.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0117, "vega": 0.006, "theta": -0.0078, "rho": 0.0007, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261127P00047000", "bid": 13.3, "bid_size": 111.0, "ask": 14.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0128, "vega": 0.0021, "theta": -0.0084, "rho": -0.0029, "theo": 14.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-10-21T14:43:06", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "URA261127C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.7361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0105, "vega": 0.0056, "theta": -0.0075, "rho": 0.0006, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "URA261127P00048000", "bid": 14.3, "bid_size": 111.0, "ask": 16.3, "ask_size": 41.0, "iv": 0.9845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0108, "vega": 0.0017, "theta": -0.0073, "rho": -0.0025, "theo": 15.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.16, "last_trade_time": "2026-10-27T12:47:56", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "URA261127C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.7223, "open_interest": 8.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0095, "vega": 0.0052, "theta": -0.0072, "rho": 0.0006, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:29:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "URA261127P00049000", "bid": 15.3, "bid_size": 111.0, "ask": 17.1, "ask_size": 41.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0092, "vega": 0.0014, "theta": -0.0065, "rho": -0.0023, "theo": 16.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-16T12:12:44", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "URA261127C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 343.0, "iv": 0.9285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0086, "vega": 0.0049, "theta": -0.007, "rho": 0.0005, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261127P00050000", "bid": 16.3, "bid_size": 111.0, "ask": 18.3, "ask_size": 41.0, "iv": 1.063, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.008, "vega": 0.0012, "theta": -0.0058, "rho": -0.0023, "theo": 17.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.39, "last_trade_time": "2026-10-21T14:28:35", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "URA261127C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 330.0, "iv": 0.9625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0079, "vega": 0.0046, "theta": -0.0068, "rho": 0.0005, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261127P00051000", "bid": 17.3, "bid_size": 111.0, "ask": 18.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0069, "vega": 0.0012, "theta": -0.0052, "rho": -0.0023, "theo": 18.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.66, "last_trade_time": "2026-10-13T11:02:16", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "URA261127C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 528.0, "iv": 1.0602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0057, "vega": 0.0037, "theta": -0.006, "rho": 0.0004, "theo": 0.0416, "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": 0.224999994039536}, {"option": "URA261127P00055000", "bid": 21.3, "bid_size": 111.0, "ask": 22.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0029, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 22.085, "change": 0.0, "open": 0.0, "high": 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": "URA261204C00030000", "bid": 2.85, "bid_size": 246.0, "ask": 4.2, "ask_size": 196.0, "iv": 0.4037, "open_interest": 2.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0645, "vega": 0.0289, "theta": -0.0207, "rho": 0.0206, "theo": 3.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T10:09:05", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "URA261204P00030000", "bid": 0.3, "bid_size": 737.0, "ask": 0.9, "ask_size": 440.0, "iv": 0.463, "open_interest": 1.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0652, "vega": 0.029, "theta": -0.0212, "rho": -0.0064, "theo": 0.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T13:36:56", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "URA261204C00030500", "bid": 2.5, "bid_size": 293.0, "ask": 3.8, "ask_size": 210.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0706, "vega": 0.0314, "theta": -0.0223, "rho": 0.0198, "theo": 3.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "URA261204P00030500", "bid": 0.6, "bid_size": 14.0, "ask": 1.05, "ask_size": 298.0, "iv": 0.49, "open_interest": 2.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0714, "vega": 0.0315, "theta": -0.0229, "rho": -0.0073, "theo": 0.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T09:33:18", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "URA261204C00031000", "bid": 2.2, "bid_size": 395.0, "ask": 3.5, "ask_size": 378.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.0762, "vega": 0.0336, "theta": -0.0239, "rho": 0.019, "theo": 2.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "URA261204P00031000", "bid": 0.45, "bid_size": 701.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.4254, "open_interest": 3.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0772, "vega": 0.0338, "theta": -0.0244, "rho": -0.0083, "theo": 0.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T09:55:54", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "URA261204C00031500", "bid": 2.35, "bid_size": 286.0, "ask": 3.0, "ask_size": 417.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.6684, "gamma": 0.081, "vega": 0.0355, "theta": -0.0252, "rho": 0.018, "theo": 2.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "URA261204P00031500", "bid": 0.95, "bid_size": 30.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.3365, "gamma": 0.0821, "vega": 0.0356, "theta": -0.0258, "rho": -0.0094, "theo": 1.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-27T14:10:04", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "URA261204C00032000", "bid": 2.3, "bid_size": 18.0, "ask": 2.55, "ask_size": 45.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.6258, "gamma": 0.0849, "vega": 0.0371, "theta": -0.0263, "rho": 0.017, "theo": 2.3549, "change": 0.0, "open": 0.0, "high": 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": "URA261204P00032000", "bid": 0.9, "bid_size": 701.0, "ask": 1.35, "ask_size": 21.0, "iv": 0.4192, "open_interest": 31.0, "volume": 1.0, "delta": -0.3797, "gamma": 0.0861, "vega": 0.0371, "theta": -0.0268, "rho": -0.0105, "theo": 1.2646, "change": -0.285, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T11:39:59", "percent_change": -25.3333, "prev_day_close": 1.12499997019768}, {"option": "URA261204C00032500", "bid": 1.2, "bid_size": 1027.0, "ask": 2.4, "ask_size": 434.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0876, "vega": 0.0382, "theta": -0.0271, "rho": 0.0159, "theo": 2.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "URA261204P00032500", "bid": 1.25, "bid_size": 232.0, "ask": 2.1, "ask_size": 744.0, "iv": 0.5052, "open_interest": 2.0, "volume": 2.0, "delta": -0.4242, "gamma": 0.089, "vega": 0.0382, "theta": -0.0276, "rho": -0.0116, "theo": 1.487, "change": -0.375, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:15:04", "percent_change": -27.2727, "prev_day_close": 1.375}, {"option": "URA261204C00033000", "bid": 1.6, "bid_size": 159.0, "ask": 2.25, "ask_size": 688.0, "iv": 0.4815, "open_interest": 1.0, "volume": 50.0, "delta": 0.5376, "gamma": 0.0891, "vega": 0.0388, "theta": -0.0276, "rho": 0.0148, "theo": 1.8255, "change": 0.095, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-02T13:00:38", "percent_change": 4.36782, "prev_day_close": 2.17499995231628}, {"option": "URA261204P00033000", "bid": 1.55, "bid_size": 63.0, "ask": 1.95, "ask_size": 23.0, "iv": 0.4594, "open_interest": 9.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0907, "vega": 0.0388, "theta": -0.0281, "rho": -0.0127, "theo": 1.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-30T15:28:28", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "URA261204C00033500", "bid": 1.5, "bid_size": 31.0, "ask": 1.8, "ask_size": 135.0, "iv": 0.4696, "open_interest": 3.0, "volume": 7.0, "delta": 0.4936, "gamma": 0.0894, "vega": 0.039, "theta": -0.0278, "rho": 0.0136, "theo": 1.5989, "change": -0.025, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T12:57:22", "percent_change": -1.2987, "prev_day_close": 1.92499995231628}, {"option": "URA261204P00033500", "bid": 1.75, "bid_size": 104.0, "ask": 2.35, "ask_size": 203.0, "iv": 0.4667, "open_interest": 9.0, "volume": 10.0, "delta": -0.5142, "gamma": 0.091, "vega": 0.0388, "theta": -0.0282, "rho": -0.0135, "theo": 2.0104, "change": 0.11, "open": 1.87, "high": 1.95, "low": 1.85, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-02T14:27:59", "percent_change": 6.11111, "prev_day_close": 1.80000001192093}, {"option": "URA261204C00034000", "bid": 0.85, "bid_size": 650.0, "ask": 1.65, "ask_size": 475.0, "iv": 0.4199, "open_interest": 13.0, "volume": 57.0, "delta": 0.4505, "gamma": 0.0884, "vega": 0.0387, "theta": -0.0276, "rho": 0.0125, "theo": 1.3968, "change": 0.15, "open": 2.25, "high": 2.25, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T13:00:38", "percent_change": 9.375, "prev_day_close": 1.59999996423721}, {"option": "URA261204P00034000", "bid": 2.15, "bid_size": 68.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.4424, "open_interest": 42.0, "volume": 2.0, "delta": -0.558, "gamma": 0.0902, "vega": 0.0385, "theta": -0.0281, "rho": -0.0146, "theo": 2.3095, "change": -0.205, "open": 1.83, "high": 1.87, "low": 1.83, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-02T12:51:03", "percent_change": -9.87952, "prev_day_close": 2.07499998807907}, {"option": "URA261204C00034500", "bid": 1.15, "bid_size": 15.0, "ask": 1.4, "ask_size": 275.0, "iv": 0.4751, "open_interest": 1.0, "volume": 24.0, "delta": 0.4092, "gamma": 0.0863, "vega": 0.038, "theta": -0.0273, "rho": 0.0114, "theo": 1.218, "change": 0.1, "open": 1.85, "high": 2.06, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T12:09:16", "percent_change": 6.66667, "prev_day_close": 1.5}, {"option": "URA261204P00034500", "bid": 2.05, "bid_size": 412.0, "ask": 2.9, "ask_size": 41.0, "iv": 0.4179, "open_interest": 2.0, "volume": 24.0, "delta": -0.6002, "gamma": 0.0883, "vega": 0.0376, "theta": -0.0277, "rho": -0.0153, "theo": 2.6327, "change": -0.005, "open": 1.88, "high": 2.38, "low": 1.88, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-02T14:09:12", "percent_change": -0.210526, "prev_day_close": 2.375}, {"option": "URA261204C00035000", "bid": 0.8, "bid_size": 233.0, "ask": 1.25, "ask_size": 48.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0834, "vega": 0.0369, "theta": -0.0266, "rho": 0.0103, "theo": 1.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "URA261204P00035000", "bid": 2.8, "bid_size": 21.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.4554, "open_interest": 3.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.0855, "vega": 0.0365, "theta": -0.0271, "rho": -0.0159, "theo": 2.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-30T10:41:22", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "URA261204C00035500", "bid": 0.75, "bid_size": 61.0, "ask": 1.4, "ask_size": 870.0, "iv": 0.5085, "open_interest": 1.0, "volume": 0.0, "delta": 0.3333, "gamma": 0.0797, "vega": 0.0355, "theta": -0.0258, "rho": 0.0093, "theo": 0.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-30T14:06:21", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "URA261204P00035500", "bid": 2.7, "bid_size": 367.0, "ask": 3.7, "ask_size": 77.0, "iv": 0.4246, "open_interest": 22.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0819, "vega": 0.035, "theta": -0.0262, "rho": -0.0165, "theo": 3.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-10-29T11:07:00", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "URA261204C00036000", "bid": 0.7, "bid_size": 20.0, "ask": 1.0, "ask_size": 290.0, "iv": 0.4836, "open_interest": 3.0, "volume": 1.0, "delta": 0.2994, "gamma": 0.0755, "vega": 0.0339, "theta": -0.0248, "rho": 0.0084, "theo": 0.8028, "change": 0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:46:24", "percent_change": 11.1111, "prev_day_close": 0.900000005960464}, {"option": "URA261204P00036000", "bid": 2.85, "bid_size": 367.0, "ask": 4.5, "ask_size": 221.0, "iv": 0.4545, "open_interest": 27.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0779, "vega": 0.033, "theta": -0.0252, "rho": -0.0167, "theo": 3.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-29T11:07:00", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "URA261204C00036500", "bid": 0.4, "bid_size": 397.0, "ask": 0.85, "ask_size": 47.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.071, "vega": 0.0322, "theta": -0.0237, "rho": 0.0075, "theo": 0.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "URA261204P00036500", "bid": 3.6, "bid_size": 220.0, "ask": 5.0, "ask_size": 199.0, "iv": 0.529, "open_interest": 28.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0735, "vega": 0.0313, "theta": -0.0241, "rho": -0.0172, "theo": 4.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-29T12:44:43", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "URA261204C00037000", "bid": 0.45, "bid_size": 27.0, "ask": 0.85, "ask_size": 536.0, "iv": 0.4919, "open_interest": 2.0, "volume": 2.0, "delta": 0.2398, "gamma": 0.0664, "vega": 0.0304, "theta": -0.0225, "rho": 0.0067, "theo": 0.608, "change": 0.175, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T09:33:39", "percent_change": 24.1379, "prev_day_close": 0.725000023841858}, {"option": "URA261204P00037000", "bid": 4.3, "bid_size": 23.0, "ask": 4.6, "ask_size": 34.0, "iv": 0.4475, "open_interest": 3.0, "volume": 1.0, "delta": -0.7741, "gamma": 0.0689, "vega": 0.029, "theta": -0.0229, "rho": -0.0169, "theo": 4.5362, "change": 0.3, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T15:48:03", "percent_change": 7.31708, "prev_day_close": 4.09999990463257}, {"option": "URA261204C00037500", "bid": 0.35, "bid_size": 80.0, "ask": 0.65, "ask_size": 167.0, "iv": 0.4722, "open_interest": 7.0, "volume": 5.0, "delta": 0.2142, "gamma": 0.0616, "vega": 0.0285, "theta": -0.0213, "rho": 0.006, "theo": 0.5298, "change": -0.09, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T12:55:50", "percent_change": -12.8571, "prev_day_close": 0.699999988079071}, {"option": "URA261204P00037500", "bid": 4.4, "bid_size": 239.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.4392, "open_interest": 66.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0642, "vega": 0.0272, "theta": -0.0217, "rho": -0.0171, "theo": 4.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-29T11:08:58", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "URA261204C00038000", "bid": 0.1, "bid_size": 1309.0, "ask": 0.8, "ask_size": 890.0, "iv": 0.483, "open_interest": 10.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.057, "vega": 0.0266, "theta": -0.0201, "rho": 0.0054, "theo": 0.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T15:03:31", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "URA261204P00038000", "bid": 4.6, "bid_size": 282.0, "ask": 6.5, "ask_size": 217.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0597, "vega": 0.0251, "theta": -0.0204, "rho": -0.0166, "theo": 5.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T11:08:58", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "URA261204C00038500", "bid": 0.3, "bid_size": 23.0, "ask": 0.55, "ask_size": 610.0, "iv": 0.5013, "open_interest": 1.0, "volume": 11.0, "delta": 0.1706, "gamma": 0.0525, "vega": 0.0248, "theta": -0.0189, "rho": 0.0048, "theo": 0.4044, "change": -0.025, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:23:42", "percent_change": -5.88236, "prev_day_close": 0.425000011920929}, {"option": "URA261204P00038500", "bid": 5.3, "bid_size": 223.0, "ask": 6.7, "ask_size": 187.0, "iv": 0.5564, "open_interest": 4.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0553, "vega": 0.023, "theta": -0.0192, "rho": -0.0167, "theo": 5.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T10:20:07", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "URA261204C00039000", "bid": 0.2, "bid_size": 197.0, "ask": 0.55, "ask_size": 932.0, "iv": 0.5074, "open_interest": 5.0, "volume": 8.0, "delta": 0.1523, "gamma": 0.0482, "vega": 0.0231, "theta": -0.0177, "rho": 0.0043, "theo": 0.3545, "change": 0.15, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:29:45", "percent_change": 37.5, "prev_day_close": 0.400000005960464}, {"option": "URA261204P00039000", "bid": 5.7, "bid_size": 227.0, "ask": 6.8, "ask_size": 110.0, "iv": 0.4739, "open_interest": 4.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0511, "vega": 0.0212, "theta": -0.018, "rho": -0.016, "theo": 6.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T10:20:07", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "URA261204C00039500", "bid": 0.05, "bid_size": 877.0, "ask": 0.5, "ask_size": 880.0, "iv": 0.4864, "open_interest": 9.0, "volume": 4.0, "delta": 0.1361, "gamma": 0.0442, "vega": 0.0214, "theta": -0.0165, "rho": 0.0038, "theo": 0.3119, "change": 0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T13:52:02", "percent_change": 17.6471, "prev_day_close": 0.425000011920929}, {"option": "URA261204P00039500", "bid": 6.1, "bid_size": 123.0, "ask": 7.9, "ask_size": 102.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0472, "vega": 0.0189, "theta": -0.0169, "rho": -0.0154, "theo": 6.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-28T12:23:08", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "URA261204C00040000", "bid": 0.2, "bid_size": 1.0, "ask": 0.45, "ask_size": 943.0, "iv": 0.535, "open_interest": 12.0, "volume": 6.0, "delta": 0.1219, "gamma": 0.0404, "vega": 0.0198, "theta": -0.0155, "rho": 0.0034, "theo": 0.2755, "change": 0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:48:57", "percent_change": 45.4545, "prev_day_close": 0.274999998509884}, {"option": "URA261204P00040000", "bid": 5.8, "bid_size": 180.0, "ask": 8.4, "ask_size": 100.0, "iv": 0.4048, "open_interest": 12.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0436, "vega": 0.0175, "theta": -0.0158, "rho": -0.0148, "theo": 7.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-10-30T10:19:33", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "URA261204C00040500", "bid": 0.05, "bid_size": 600.0, "ask": 0.4, "ask_size": 790.0, "iv": 0.5061, "open_interest": 5.0, "volume": 1.0, "delta": 0.1094, "gamma": 0.0369, "vega": 0.0184, "theta": -0.0145, "rho": 0.0031, "theo": 0.2445, "change": 0.03, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T10:20:21", "percent_change": 10.0, "prev_day_close": 0.300000004470348}, {"option": "URA261204P00040500", "bid": 6.4, "bid_size": 179.0, "ask": 8.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0401, "vega": 0.0157, "theta": -0.0148, "rho": -0.0143, "theo": 7.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-10-30T10:19:33", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "URA261204C00041000", "bid": 0.05, "bid_size": 489.0, "ask": 0.4, "ask_size": 957.0, "iv": 0.5282, "open_interest": 16.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0338, "vega": 0.017, "theta": -0.0136, "rho": 0.0028, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T11:01:01", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "URA261204P00041000", "bid": 7.5, "bid_size": 126.0, "ask": 8.7, "ask_size": 58.0, "iv": 0.4449, "open_interest": 1.0, "volume": 1.0, "delta": -0.9219, "gamma": 0.037, "vega": 0.0138, "theta": -0.014, "rho": -0.0132, "theo": 8.1802, "change": 0.34, "open": 7.94, "high": 7.94, "low": 7.94, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-11-02T14:31:55", "percent_change": 4.47369, "prev_day_close": 7.59999990463257}, {"option": "URA261204C00041500", "bid": 0.05, "bid_size": 277.0, "ask": 0.4, "ask_size": 1359.0, "iv": 0.5497, "open_interest": 6.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0309, "vega": 0.0158, "theta": -0.0128, "rho": 0.0025, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-29T12:41:17", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "URA261204P00041500", "bid": 7.9, "bid_size": 130.0, "ask": 9.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0343, "vega": 0.0128, "theta": -0.0132, "rho": -0.0133, "theo": 8.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-10-28T12:24:29", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "URA261204C00042000", "bid": 0.05, "bid_size": 164.0, "ask": 0.4, "ask_size": 1381.0, "iv": 0.5708, "open_interest": 5.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0283, "vega": 0.0147, "theta": -0.012, "rho": 0.0023, "theo": 0.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:18:10", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "URA261204P00042000", "bid": 8.3, "bid_size": 140.0, "ask": 10.1, "ask_size": 101.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0316, "vega": 0.0113, "theta": -0.0124, "rho": -0.012, "theo": 9.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "URA261204C00042500", "bid": 0.05, "bid_size": 100.0, "ask": 0.4, "ask_size": 1546.0, "iv": 0.5914, "open_interest": 2.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.026, "vega": 0.0137, "theta": -0.0114, "rho": 0.0021, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-29T12:42:37", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "URA261204P00042500", "bid": 8.9, "bid_size": 130.0, "ask": 10.7, "ask_size": 100.0, "iv": 0.6655, "open_interest": 2.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.029, "vega": 0.01, "theta": -0.0116, "rho": -0.0106, "theo": 9.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-10-27T09:40:01", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "URA261204C00043000", "bid": 0.05, "bid_size": 16.0, "ask": 0.25, "ask_size": 714.0, "iv": 0.5586, "open_interest": 3.0, "volume": 3.0, "delta": 0.0678, "gamma": 0.024, "vega": 0.0129, "theta": -0.0108, "rho": 0.0019, "theo": 0.1477, "change": -0.015, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T10:46:18", "percent_change": -8.57143, "prev_day_close": 0.175000006332994}, {"option": "URA261204P00043000", "bid": 9.3, "bid_size": 139.0, "ask": 11.2, "ask_size": 90.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0267, "vega": 0.0088, "theta": -0.0111, "rho": -0.01, "theo": 10.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "URA261204C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1597.0, "iv": 0.6146, "open_interest": 1.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0221, "vega": 0.0121, "theta": -0.0103, "rho": 0.0018, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T12:41:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "URA261204P00043500", "bid": 9.8, "bid_size": 138.0, "ask": 11.2, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0253, "vega": 0.0082, "theta": -0.0107, "rho": -0.01, "theo": 10.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "URA261204C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 466.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0205, "vega": 0.0114, "theta": -0.0098, "rho": 0.0016, "theo": 0.1267, "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": 0.275000005960464}, {"option": "URA261204P00044000", "bid": 10.3, "bid_size": 111.0, "ask": 12.2, "ask_size": 89.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0241, "vega": 0.0074, "theta": -0.0103, "rho": -0.0088, "theo": 11.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "URA261204C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 433.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0191, "vega": 0.0107, "theta": -0.0095, "rho": 0.0015, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "URA261204P00044500", "bid": 10.8, "bid_size": 111.0, "ask": 12.7, "ask_size": 81.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0228, "vega": 0.0065, "theta": -0.0098, "rho": -0.0086, "theo": 11.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "URA261204C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 459.0, "iv": 0.6708, "open_interest": 2.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0178, "vega": 0.0102, "theta": -0.0091, "rho": 0.0014, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-26T11:05:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "URA261204P00045000", "bid": 11.3, "bid_size": 111.0, "ask": 12.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0216, "vega": 0.0061, "theta": -0.0094, "rho": -0.008, "theo": 12.1031, "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": 11.5999999046326}, {"option": "URA261204C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 443.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0156, "vega": 0.0093, "theta": -0.0086, "rho": 0.0012, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 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": "URA261204P00046000", "bid": 12.4, "bid_size": 111.0, "ask": 13.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0191, "vega": 0.0048, "theta": -0.0082, "rho": -0.0062, "theo": 13.0972, "change": 0.0, "open": 0.0, "high": 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": "URA261204C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 446.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0139, "vega": 0.0085, "theta": -0.0081, "rho": 0.0011, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 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": "URA261204P00047000", "bid": 13.3, "bid_size": 111.0, "ask": 14.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0162, "vega": 0.0034, "theta": -0.0076, "rho": -0.0042, "theo": 14.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-27T10:24:53", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "URA261204C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 408.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0124, "vega": 0.0079, "theta": -0.0078, "rho": 0.001, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 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": "URA261204P00048000", "bid": 14.3, "bid_size": 111.0, "ask": 15.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0136, "vega": 0.0026, "theta": -0.0074, "rho": -0.0036, "theo": 15.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "URA261204C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 408.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0112, "vega": 0.0074, "theta": -0.0075, "rho": 0.0009, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 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": "URA261204P00049000", "bid": 15.3, "bid_size": 111.0, "ask": 16.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0116, "vega": 0.0022, "theta": -0.0072, "rho": -0.0036, "theo": 16.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.96, "last_trade_time": "2026-10-29T13:13:57", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "URA261204C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 424.0, "iv": 0.8168, "open_interest": 5.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0102, "vega": 0.0069, "theta": -0.0073, "rho": 0.0009, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:15:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261204P00050000", "bid": 16.3, "bid_size": 111.0, "ask": 17.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.01, "vega": 0.0021, "theta": -0.007, "rho": -0.0036, "theo": 17.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "URA261204C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 432.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0094, "vega": 0.0065, "theta": -0.007, "rho": 0.0008, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA261204P00051000", "bid": 17.3, "bid_size": 111.0, "ask": 18.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0086, "vega": 0.0018, "theta": -0.0067, "rho": -0.003, "theo": 18.087, "change": 0.0, "open": 0.0, "high": 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": "URA261211C00030000", "bid": 3.0, "bid_size": 323.0, "ask": 5.3, "ask_size": 433.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0598, "vega": 0.0333, "theta": -0.0199, "rho": 0.024, "theo": 3.9226, "change": 0.0, "open": 0.0, "high": 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": "URA261211P00030000", "bid": 0.1, "bid_size": 1318.0, "ask": 1.05, "ask_size": 319.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0606, "vega": 0.0335, "theta": -0.0204, "rho": -0.0084, "theo": 0.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "URA261211C00030500", "bid": 2.5, "bid_size": 402.0, "ask": 4.9, "ask_size": 502.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0645, "vega": 0.0356, "theta": -0.0213, "rho": 0.0231, "theo": 3.5665, "change": 0.0, "open": 0.0, "high": 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": "URA261211P00030500", "bid": 0.2, "bid_size": 939.0, "ask": 1.15, "ask_size": 270.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.0653, "vega": 0.0358, "theta": -0.0218, "rho": -0.0094, "theo": 0.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "URA261211C00031000", "bid": 2.6, "bid_size": 306.0, "ask": 4.6, "ask_size": 576.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0687, "vega": 0.0378, "theta": -0.0225, "rho": 0.0222, "theo": 3.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "URA261211P00031000", "bid": 0.3, "bid_size": 1205.0, "ask": 1.25, "ask_size": 93.0, "iv": 0.3906, "open_interest": 2.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.0696, "vega": 0.0379, "theta": -0.0231, "rho": -0.0106, "theo": 1.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T11:41:23", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "URA261211C00031500", "bid": 2.5, "bid_size": 110.0, "ask": 4.2, "ask_size": 581.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": 0.6618, "gamma": 0.0723, "vega": 0.0396, "theta": -0.0236, "rho": 0.0212, "theo": 2.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "URA261211P00031500", "bid": 0.45, "bid_size": 775.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0734, "vega": 0.0397, "theta": -0.0241, "rho": -0.0118, "theo": 1.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "URA261211C00032000", "bid": 2.4, "bid_size": 17.0, "ask": 3.9, "ask_size": 588.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.6238, "gamma": 0.0752, "vega": 0.041, "theta": -0.0245, "rho": 0.0201, "theo": 2.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "URA261211P00032000", "bid": 0.6, "bid_size": 899.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.3674, "open_interest": 1.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.0764, "vega": 0.0411, "theta": -0.025, "rho": -0.013, "theo": 1.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-30T11:41:20", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "URA261211C00032500", "bid": 2.15, "bid_size": 11.0, "ask": 3.6, "ask_size": 591.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0773, "vega": 0.0421, "theta": -0.0252, "rho": 0.019, "theo": 2.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "URA261211P00032500", "bid": 0.75, "bid_size": 929.0, "ask": 1.9, "ask_size": 74.0, "iv": 0.3811, "open_interest": 1.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0787, "vega": 0.0421, "theta": -0.0257, "rho": -0.0142, "theo": 1.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:55:49", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "URA261211C00033000", "bid": 1.6, "bid_size": 297.0, "ask": 3.4, "ask_size": 595.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": 0.5458, "gamma": 0.0786, "vega": 0.0428, "theta": -0.0256, "rho": 0.0178, "theo": 2.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "URA261211P00033000", "bid": 0.95, "bid_size": 504.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.08, "vega": 0.0428, "theta": -0.0261, "rho": -0.0152, "theo": 1.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "URA261211C00033500", "bid": 1.65, "bid_size": 17.0, "ask": 3.1, "ask_size": 629.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.079, "vega": 0.0431, "theta": -0.0258, "rho": 0.0166, "theo": 1.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "URA261211P00033500", "bid": 1.15, "bid_size": 600.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.3489, "open_interest": 3.0, "volume": 0.0, "delta": -0.5015, "gamma": 0.0806, "vega": 0.0429, "theta": -0.0263, "rho": -0.0164, "theo": 2.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-10-30T13:48:52", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "URA261211C00034000", "bid": 1.45, "bid_size": 13.0, "ask": 2.85, "ask_size": 638.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.0785, "vega": 0.0429, "theta": -0.0258, "rho": 0.0154, "theo": 1.6601, "change": 0.0, "open": 0.0, "high": 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": "URA261211P00034000", "bid": 1.4, "bid_size": 522.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0802, "vega": 0.0427, "theta": -0.0263, "rho": -0.0172, "theo": 2.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "URA261211C00034500", "bid": 1.05, "bid_size": 447.0, "ask": 2.5, "ask_size": 1038.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0773, "vega": 0.0424, "theta": -0.0256, "rho": 0.0143, "theo": 1.4741, "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": 1.69999992847443}, {"option": "URA261211P00034500", "bid": 1.65, "bid_size": 796.0, "ask": 2.95, "ask_size": 23.0, "iv": 0.3451, "open_interest": 1.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.0792, "vega": 0.042, "theta": -0.0261, "rho": -0.0183, "theo": 2.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-30T13:33:45", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "URA261211C00035000", "bid": 1.1, "bid_size": 60.0, "ask": 1.6, "ask_size": 600.0, "iv": 0.4832, "open_interest": 0.0, "volume": 6.0, "delta": 0.3963, "gamma": 0.0754, "vega": 0.0416, "theta": -0.0252, "rho": 0.0132, "theo": 1.3071, "change": 0.42, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-11-02T09:30:16", "percent_change": 30.0, "prev_day_close": 1.40000003576279}, {"option": "URA261211P00035000", "bid": 2.45, "bid_size": 406.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.4037, "open_interest": 0.0, "volume": 5.0, "delta": -0.6146, "gamma": 0.0774, "vega": 0.0411, "theta": -0.0257, "rho": -0.0189, "theo": 3.1553, "change": -0.225, "open": 2.5, "high": 2.65, "low": 2.5, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T12:42:45", "percent_change": -7.82609, "prev_day_close": 2.875}, {"option": "URA261211C00035500", "bid": 0.95, "bid_size": 17.0, "ask": 1.4, "ask_size": 524.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.3626, "gamma": 0.073, "vega": 0.0405, "theta": -0.0246, "rho": 0.0121, "theo": 1.1579, "change": 0.0, "open": 0.0, "high": 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": "URA261211P00035500", "bid": 2.15, "bid_size": 364.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.3197, "open_interest": 4.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0751, "vega": 0.0398, "theta": -0.0251, "rho": -0.0197, "theo": 3.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T11:50:01", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "URA261211C00036000", "bid": 0.8, "bid_size": 25.0, "ask": 1.75, "ask_size": 1059.0, "iv": 0.5411, "open_interest": 1.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0701, "vega": 0.0392, "theta": -0.0239, "rho": 0.011, "theo": 1.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-30T11:44:13", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "URA261211P00036000", "bid": 2.4, "bid_size": 413.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.2761, "open_interest": 4.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0724, "vega": 0.0384, "theta": -0.0244, "rho": -0.02, "theo": 3.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T11:50:01", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "URA261211C00036500", "bid": 0.7, "bid_size": 23.0, "ask": 1.6, "ask_size": 1015.0, "iv": 0.5446, "open_interest": 1.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.067, "vega": 0.0376, "theta": -0.0231, "rho": 0.0101, "theo": 0.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-10-30T11:44:13", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "URA261211P00036500", "bid": 2.8, "bid_size": 397.0, "ask": 5.0, "ask_size": 209.0, "iv": 0.3748, "open_interest": 16.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0693, "vega": 0.0366, "theta": -0.0236, "rho": -0.0206, "theo": 4.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-10-30T11:56:59", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "URA261211C00037000", "bid": 0.25, "bid_size": 433.0, "ask": 1.45, "ask_size": 686.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0635, "vega": 0.036, "theta": -0.0222, "rho": 0.0092, "theo": 0.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "URA261211P00037000", "bid": 3.1, "bid_size": 361.0, "ask": 5.1, "ask_size": 108.0, "iv": 0.2789, "open_interest": 16.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.066, "vega": 0.0349, "theta": -0.0227, "rho": -0.0207, "theo": 4.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T11:56:59", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "URA261211C00037500", "bid": 0.35, "bid_size": 506.0, "ask": 1.3, "ask_size": 933.0, "iv": 0.5209, "open_interest": 21.0, "volume": 0.0, "delta": 0.248, "gamma": 0.06, "vega": 0.0342, "theta": -0.0212, "rho": 0.0083, "theo": 0.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T11:57:07", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "URA261211P00037500", "bid": 3.6, "bid_size": 313.0, "ask": 5.5, "ask_size": 109.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0625, "vega": 0.0328, "theta": -0.0217, "rho": -0.0208, "theo": 5.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-30T11:49:13", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "URA261211C00038000", "bid": 0.45, "bid_size": 17.0, "ask": 0.95, "ask_size": 881.0, "iv": 0.5132, "open_interest": 20.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0564, "vega": 0.0324, "theta": -0.0202, "rho": 0.0075, "theo": 0.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T11:57:07", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "URA261211P00038000", "bid": 3.9, "bid_size": 330.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.059, "vega": 0.0308, "theta": -0.0207, "rho": -0.0208, "theo": 5.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T12:23:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "URA261211C00038500", "bid": 0.2, "bid_size": 542.0, "ask": 0.9, "ask_size": 909.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0528, "vega": 0.0306, "theta": -0.0192, "rho": 0.0068, "theo": 0.5553, "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": 0.5}, {"option": "URA261211P00038500", "bid": 4.7, "bid_size": 337.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.8142, "gamma": 0.0555, "vega": 0.0285, "theta": -0.0196, "rho": -0.0202, "theo": 5.9262, "change": -0.77, "open": 4.63, "high": 4.63, "low": 4.63, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-11-02T09:59:57", "percent_change": -14.2593, "prev_day_close": 5.39999985694885}, {"option": "URA261211C00039000", "bid": 0.3, "bid_size": 48.0, "ask": 1.0, "ask_size": 1732.0, "iv": 0.5515, "open_interest": 1.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0492, "vega": 0.0287, "theta": -0.0181, "rho": 0.0062, "theo": 0.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T11:47:45", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "URA261211P00039000", "bid": 4.8, "bid_size": 333.0, "ask": 7.2, "ask_size": 185.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.052, "vega": 0.0266, "theta": -0.0186, "rho": -0.0202, "theo": 6.3673, "change": 0.0, "open": 0.0, "high": 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": "URA261211C00039500", "bid": 0.15, "bid_size": 691.0, "ask": 0.9, "ask_size": 1611.0, "iv": 0.5347, "open_interest": 1.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0458, "vega": 0.027, "theta": -0.0171, "rho": 0.0056, "theo": 0.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T11:47:45", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "URA261211P00039500", "bid": 5.2, "bid_size": 333.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0487, "vega": 0.0247, "theta": -0.0176, "rho": -0.0198, "theo": 6.8161, "change": 0.0, "open": 0.0, "high": 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": "URA261211C00040000", "bid": 0.1, "bid_size": 678.0, "ask": 0.8, "ask_size": 1639.0, "iv": 0.531, "open_interest": 0.0, "volume": 2.0, "delta": 0.15, "gamma": 0.0425, "vega": 0.0252, "theta": -0.0161, "rho": 0.005, "theo": 0.3876, "change": -0.175, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T11:04:59", "percent_change": -28.0, "prev_day_close": 0.625}, {"option": "URA261211P00040000", "bid": 5.6, "bid_size": 332.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0454, "vega": 0.0225, "theta": -0.0165, "rho": -0.0192, "theo": 7.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "URA261211C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1607.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0393, "vega": 0.0236, "theta": -0.0152, "rho": 0.0046, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 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": "URA261211P00040500", "bid": 6.1, "bid_size": 176.0, "ask": 8.7, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0424, "vega": 0.0207, "theta": -0.0156, "rho": -0.0184, "theo": 7.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "URA261211C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 689.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0364, "vega": 0.022, "theta": -0.0142, "rho": 0.0041, "theo": 0.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "URA261211P00041000", "bid": 6.6, "bid_size": 179.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0396, "vega": 0.0189, "theta": -0.0147, "rho": -0.0179, "theo": 8.2026, "change": 0.0, "open": 0.0, "high": 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": "URA261211C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 764.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0336, "vega": 0.0205, "theta": -0.0134, "rho": 0.0038, "theo": 0.2755, "change": 0.0, "open": 0.0, "high": 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": "URA261211P00041500", "bid": 7.0, "bid_size": 180.0, "ask": 9.8, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.037, "vega": 0.017, "theta": -0.0138, "rho": -0.017, "theo": 8.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "URA261211C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 732.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.031, "vega": 0.0192, "theta": -0.0126, "rho": 0.0034, "theo": 0.2473, "change": 0.0, "open": 0.0, "high": 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": "URA261211P00042000", "bid": 7.6, "bid_size": 179.0, "ask": 10.3, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0345, "vega": 0.0152, "theta": -0.0131, "rho": -0.0157, "theo": 9.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "URA261211C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1225.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0286, "vega": 0.0179, "theta": -0.0118, "rho": 0.0031, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 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": "URA261211P00042500", "bid": 8.0, "bid_size": 179.0, "ask": 10.2, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0321, "vega": 0.0139, "theta": -0.0124, "rho": -0.015, "theo": 9.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "URA261211C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1180.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0265, "vega": 0.0167, "theta": -0.0112, "rho": 0.0028, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "URA261211P00043000", "bid": 8.6, "bid_size": 174.0, "ask": 11.2, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0301, "vega": 0.0124, "theta": -0.0118, "rho": -0.0141, "theo": 10.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "URA261211C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1224.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0245, "vega": 0.0156, "theta": -0.0105, "rho": 0.0026, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "URA261211P00043500", "bid": 9.0, "bid_size": 179.0, "ask": 11.2, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.028, "vega": 0.0109, "theta": -0.0113, "rho": -0.0129, "theo": 10.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "URA261211C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1317.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0227, "vega": 0.0146, "theta": -0.01, "rho": 0.0024, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "URA261211P00044000", "bid": 9.5, "bid_size": 112.0, "ask": 11.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0267, "vega": 0.0095, "theta": -0.0106, "rho": -0.0116, "theo": 11.0946, "change": 0.0, "open": 0.0, "high": 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": "URA261211C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1342.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.021, "vega": 0.0138, "theta": -0.0094, "rho": 0.0022, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "URA261211P00044500", "bid": 10.0, "bid_size": 111.0, "ask": 12.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0256, "vega": 0.0087, "theta": -0.0099, "rho": -0.0113, "theo": 11.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "URA261211C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1325.0, "iv": 0.7017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0195, "vega": 0.0129, "theta": -0.009, "rho": 0.002, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 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": "URA261211P00045000", "bid": 10.5, "bid_size": 111.0, "ask": 13.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.024, "vega": 0.0075, "theta": -0.0097, "rho": -0.0098, "theo": 12.0789, "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": 11.5500001907349}, {"option": "URA261211C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1317.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.017, "vega": 0.0116, "theta": -0.0082, "rho": 0.0018, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 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": "URA261211P00046000", "bid": 11.4, "bid_size": 111.0, "ask": 14.3, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0209, "vega": 0.0058, "theta": -0.0089, "rho": -0.0082, "theo": 13.0688, "change": 0.0, "open": 0.0, "high": 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": "URA261211C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1311.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0149, "vega": 0.0104, "theta": -0.0076, "rho": 0.0015, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "URA261211P00047000", "bid": 12.4, "bid_size": 110.0, "ask": 15.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0169, "vega": 0.0033, "theta": -0.0088, "rho": -0.0048, "theo": 14.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "URA261211C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1328.0, "iv": 0.8041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0132, "vega": 0.0095, "theta": -0.0071, "rho": 0.0014, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "URA261211P00048000", "bid": 13.4, "bid_size": 111.0, "ask": 15.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0136, "vega": 0.0028, "theta": -0.0083, "rho": -0.0037, "theo": 15.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "URA261211C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1521.0, "iv": 0.836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0118, "vega": 0.0087, "theta": -0.0067, "rho": 0.0012, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "URA261211P00049000", "bid": 14.5, "bid_size": 112.0, "ask": 16.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0109, "vega": 0.0021, "theta": -0.0065, "rho": -0.0035, "theo": 16.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "URA261211C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1514.0, "iv": 0.8669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0107, "vega": 0.0081, "theta": -0.0064, "rho": 0.0011, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "URA261211P00050000", "bid": 15.4, "bid_size": 111.0, "ask": 18.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0088, "vega": 0.0018, "theta": -0.0052, "rho": -0.003, "theo": 17.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "URA261211C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0097, "vega": 0.0075, "theta": -0.0061, "rho": 0.001, "theo": 0.0762, "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": 0.675000011920929}, {"option": "URA261211P00051000", "bid": 16.4, "bid_size": 112.0, "ask": 18.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.007, "vega": 0.0011, "theta": -0.0045, "rho": 0.0, "theo": 18.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "URA261218C00023000", "bid": 9.2, "bid_size": 384.0, "ask": 11.0, "ask_size": 506.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0093, "vega": 0.0072, "theta": -0.0025, "rho": 0.0288, "theo": 10.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.96, "last_trade_time": "2026-08-25T10:40:37", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "URA261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1256.0, "iv": 0.6715, "open_interest": 34.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0094, "vega": 0.0073, "theta": -0.0043, "rho": -0.0011, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T13:05:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218C00024000", "bid": 8.5, "bid_size": 528.0, "ask": 10.0, "ask_size": 690.0, "iv": 0.548, "open_interest": 44.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0124, "vega": 0.0091, "theta": -0.0035, "rho": 0.0298, "theo": 9.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.69, "last_trade_time": "2026-08-26T11:35:58", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "URA261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1237.0, "iv": 0.607, "open_interest": 48.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0125, "vega": 0.0092, "theta": -0.0051, "rho": -0.0015, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T12:44:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218C00025000", "bid": 8.1, "bid_size": 17.0, "ask": 9.0, "ask_size": 692.0, "iv": 0.6776, "open_interest": 72.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0167, "vega": 0.0117, "theta": -0.0048, "rho": 0.0305, "theo": 8.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.77, "last_trade_time": "2026-09-03T10:34:20", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "URA261218P00025000", "bid": 0.05, "bid_size": 70.0, "ask": 0.2, "ask_size": 279.0, "iv": 0.5051, "open_interest": 76.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0169, "vega": 0.0117, "theta": -0.0062, "rho": -0.002, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T11:21:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URA261218C00026000", "bid": 6.2, "bid_size": 854.0, "ask": 7.9, "ask_size": 610.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0226, "vega": 0.0151, "theta": -0.0065, "rho": 0.0309, "theo": 7.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.64, "last_trade_time": "2026-09-02T09:56:24", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "URA261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 917.0, "iv": 0.515, "open_interest": 120.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0229, "vega": 0.0152, "theta": -0.0078, "rho": -0.0028, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:51:29", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "URA261218C00027000", "bid": 5.4, "bid_size": 974.0, "ask": 7.7, "ask_size": 810.0, "iv": 0.5322, "open_interest": 76.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0304, "vega": 0.0196, "theta": -0.0087, "rho": 0.031, "theo": 6.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.33, "last_trade_time": "2026-09-03T10:34:20", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "URA261218P00027000", "bid": 0.15, "bid_size": 385.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.4525, "open_interest": 88.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0307, "vega": 0.0197, "theta": -0.0098, "rho": -0.0039, "theo": 0.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T10:41:45", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "URA261218C00028000", "bid": 5.4, "bid_size": 21.0, "ask": 6.0, "ask_size": 693.0, "iv": 0.5184, "open_interest": 62.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0396, "vega": 0.025, "theta": -0.0114, "rho": 0.0305, "theo": 5.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-16T14:36:06", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "URA261218P00028000", "bid": 0.25, "bid_size": 882.0, "ask": 0.65, "ask_size": 451.0, "iv": 0.4364, "open_interest": 64.0, "volume": 1.0, "delta": -0.132, "gamma": 0.04, "vega": 0.0251, "theta": -0.0124, "rho": -0.0055, "theo": 0.3757, "change": -0.03, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T14:48:37", "percent_change": -7.5, "prev_day_close": 0.400000005960464}, {"option": "URA261218C00029000", "bid": 4.4, "bid_size": 646.0, "ask": 5.2, "ask_size": 696.0, "iv": 0.4766, "open_interest": 52.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0494, "vega": 0.0308, "theta": -0.0143, "rho": 0.0294, "theo": 4.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T15:33:50", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "URA261218P00029000", "bid": 0.2, "bid_size": 2177.0, "ask": 0.8, "ask_size": 757.0, "iv": 0.4336, "open_interest": 688.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.05, "vega": 0.031, "theta": -0.0152, "rho": -0.0075, "theo": 0.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T14:16:57", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "URA261218C00030000", "bid": 3.9, "bid_size": 39.0, "ask": 4.4, "ask_size": 818.0, "iv": 0.4968, "open_interest": 45.0, "volume": 11.0, "delta": 0.7632, "gamma": 0.0588, "vega": 0.0364, "theta": -0.0171, "rho": 0.0278, "theo": 3.9769, "change": 0.35, "open": 5.0, "high": 5.0, "low": 4.75, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T12:19:25", "percent_change": 7.95454, "prev_day_close": 4.40000009536743}, {"option": "URA261218P00030000", "bid": 0.45, "bid_size": 1352.0, "ask": 1.05, "ask_size": 845.0, "iv": 0.4344, "open_interest": 3298.0, "volume": 68.0, "delta": -0.2418, "gamma": 0.0596, "vega": 0.0366, "theta": -0.0179, "rho": -0.0099, "theo": 0.8059, "change": -0.1, "open": 0.65, "high": 0.7, "low": 0.65, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:32:49", "percent_change": -12.5, "prev_day_close": 0.800000011920929}, {"option": "URA261218C00031000", "bid": 3.2, "bid_size": 126.0, "ask": 3.8, "ask_size": 979.0, "iv": 0.4964, "open_interest": 37.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0668, "vega": 0.0411, "theta": -0.0195, "rho": 0.0258, "theo": 3.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-10-30T15:48:42", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "URA261218P00031000", "bid": 1.1, "bid_size": 42.0, "ask": 1.45, "ask_size": 802.0, "iv": 0.4232, "open_interest": 1587.0, "volume": 14.0, "delta": -0.31, "gamma": 0.0679, "vega": 0.0414, "theta": -0.0202, "rho": -0.0125, "theo": 1.1271, "change": 0.0, "open": 0.74, "high": 1.1, "low": 0.74, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:59:59", "percent_change": -2.16744e-06, "prev_day_close": 1.10000002384186}, {"option": "URA261218C00032000", "bid": 2.55, "bid_size": 292.0, "ask": 3.1, "ask_size": 1017.0, "iv": 0.475, "open_interest": 27.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0725, "vega": 0.0446, "theta": -0.0213, "rho": 0.0234, "theo": 2.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-28T12:54:33", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "URA261218P00032000", "bid": 1.3, "bid_size": 1129.0, "ask": 1.85, "ask_size": 728.0, "iv": 0.4579, "open_interest": 408.0, "volume": 7.0, "delta": -0.384, "gamma": 0.0739, "vega": 0.0447, "theta": -0.0219, "rho": -0.0152, "theo": 1.528, "change": -0.105, "open": 1.1, "high": 1.37, "low": 1.05, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T13:45:43", "percent_change": -7.11864, "prev_day_close": 1.47499996423721}, {"option": "URA261218C00033000", "bid": 2.1, "bid_size": 57.0, "ask": 2.3, "ask_size": 166.0, "iv": 0.4617, "open_interest": 35.0, "volume": 280.0, "delta": 0.5482, "gamma": 0.0755, "vega": 0.0464, "theta": -0.0223, "rho": 0.0208, "theo": 2.1854, "change": -0.33, "open": 3.02, "high": 3.02, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T15:50:59", "percent_change": -13.2, "prev_day_close": 2.5}, {"option": "URA261218P00033000", "bid": 1.55, "bid_size": 773.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.4075, "open_interest": 3324.0, "volume": 22.0, "delta": -0.4606, "gamma": 0.0772, "vega": 0.0464, "theta": -0.0228, "rho": -0.0178, "theo": 2.0119, "change": -0.3, "open": 1.5, "high": 1.6, "low": 1.34, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T11:24:34", "percent_change": -15.7895, "prev_day_close": 1.89999997615814}, {"option": "URA261218C00034000", "bid": 1.05, "bid_size": 1670.0, "ask": 2.2, "ask_size": 1374.0, "iv": 0.4227, "open_interest": 12.0, "volume": 30.0, "delta": 0.4741, "gamma": 0.0756, "vega": 0.0467, "theta": -0.0225, "rho": 0.0182, "theo": 1.7488, "change": 0.03, "open": 2.85, "high": 2.85, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-02T13:40:07", "percent_change": 1.46342, "prev_day_close": 2.04999995231628}, {"option": "URA261218P00034000", "bid": 2.4, "bid_size": 210.0, "ask": 2.9, "ask_size": 345.0, "iv": 0.4649, "open_interest": 294.0, "volume": 5.0, "delta": -0.5364, "gamma": 0.0776, "vega": 0.0464, "theta": -0.023, "rho": -0.0202, "theo": 2.5773, "change": 0.025, "open": 2.02, "high": 2.55, "low": 2.02, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T15:54:42", "percent_change": 0.9901, "prev_day_close": 2.52499997615814}, {"option": "URA261218C00035000", "bid": 1.15, "bid_size": 976.0, "ask": 1.5, "ask_size": 250.0, "iv": 0.4378, "open_interest": 667.0, "volume": 72.0, "delta": 0.4037, "gamma": 0.0732, "vega": 0.0454, "theta": -0.0221, "rho": 0.0156, "theo": 1.3864, "change": -0.175, "open": 2.14, "high": 2.14, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T15:32:37", "percent_change": -10.7692, "prev_day_close": 1.625}, {"option": "URA261218P00035000", "bid": 2.85, "bid_size": 664.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.4192, "open_interest": 313.0, "volume": 2.0, "delta": -0.6088, "gamma": 0.0755, "vega": 0.0448, "theta": -0.0224, "rho": -0.022, "theo": 3.2187, "change": -0.81, "open": 2.3, "high": 2.3, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-02T10:26:17", "percent_change": -26.129, "prev_day_close": 3.10000002384186}, {"option": "URA261218C00036000", "bid": 0.9, "bid_size": 821.0, "ask": 1.35, "ask_size": 1153.0, "iv": 0.4622, "open_interest": 334.0, "volume": 11.0, "delta": 0.339, "gamma": 0.0687, "vega": 0.0429, "theta": -0.021, "rho": 0.0132, "theo": 1.0903, "change": -0.205, "open": 1.51, "high": 1.73, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T14:43:36", "percent_change": -15.4717, "prev_day_close": 1.32499998807907}, {"option": "URA261218P00036000", "bid": 3.5, "bid_size": 426.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.4108, "open_interest": 189.0, "volume": 5.0, "delta": -0.6757, "gamma": 0.0713, "vega": 0.042, "theta": -0.0213, "rho": -0.0233, "theo": 3.9283, "change": 0.1, "open": 2.6, "high": 3.75, "low": 2.6, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T15:38:43", "percent_change": 2.73973, "prev_day_close": 3.64999997615814}, {"option": "URA261218C00037000", "bid": 0.8, "bid_size": 1.0, "ask": 0.95, "ask_size": 144.0, "iv": 0.4632, "open_interest": 340.0, "volume": 59.0, "delta": 0.2813, "gamma": 0.0628, "vega": 0.0396, "theta": -0.0195, "rho": 0.011, "theo": 0.8519, "change": -0.2, "open": 1.45, "high": 1.45, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:55:44", "percent_change": -20.0, "prev_day_close": 1.0}, {"option": "URA261218P00037000", "bid": 4.2, "bid_size": 623.0, "ask": 5.0, "ask_size": 233.0, "iv": 0.4312, "open_interest": 196.0, "volume": 9.0, "delta": -0.7357, "gamma": 0.0658, "vega": 0.038, "theta": -0.0197, "rho": -0.0239, "theo": 4.6974, "change": 0.16, "open": 4.13, "high": 4.51, "low": 4.13, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-11-02T14:57:55", "percent_change": 3.67816, "prev_day_close": 4.34999990463257}, {"option": "URA261218C00038000", "bid": 0.5, "bid_size": 383.0, "ask": 0.9, "ask_size": 1322.0, "iv": 0.4714, "open_interest": 264.0, "volume": 7.0, "delta": 0.2311, "gamma": 0.0562, "vega": 0.0357, "theta": -0.0177, "rho": 0.0091, "theo": 0.6627, "change": 0.165, "open": 1.09, "high": 1.09, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T11:37:46", "percent_change": 21.2903, "prev_day_close": 0.774999976158142}, {"option": "URA261218P00038000", "bid": 5.0, "bid_size": 577.0, "ask": 5.9, "ask_size": 304.0, "iv": 0.4403, "open_interest": 371.0, "volume": 1.0, "delta": -0.7883, "gamma": 0.0594, "vega": 0.0335, "theta": -0.0179, "rho": -0.0236, "theo": 5.5174, "change": 0.11, "open": 5.26, "high": 5.26, "low": 5.26, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-11-02T14:07:37", "percent_change": 2.13592, "prev_day_close": 5.15000009536743}, {"option": "URA261218C00039000", "bid": 0.25, "bid_size": 2004.0, "ask": 0.75, "ask_size": 1428.0, "iv": 0.4606, "open_interest": 1134.0, "volume": 3.0, "delta": 0.1885, "gamma": 0.0494, "vega": 0.0317, "theta": -0.0158, "rho": 0.0074, "theo": 0.5144, "change": -0.07, "open": 0.63, "high": 0.63, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T14:41:53", "percent_change": -11.6667, "prev_day_close": 0.599999994039536}, {"option": "URA261218P00039000", "bid": 5.7, "bid_size": 659.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.3328, "open_interest": 248.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0528, "vega": 0.0288, "theta": -0.0159, "rho": -0.0224, "theo": 6.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T09:46:24", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "URA261218C00040000", "bid": 0.3, "bid_size": 171.0, "ask": 0.55, "ask_size": 1875.0, "iv": 0.4792, "open_interest": 5876.0, "volume": 405.0, "delta": 0.153, "gamma": 0.0428, "vega": 0.0278, "theta": -0.0139, "rho": 0.006, "theo": 0.3997, "change": -0.075, "open": 0.6, "high": 0.68, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:56:09", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "URA261218P00040000", "bid": 6.4, "bid_size": 787.0, "ask": 8.3, "ask_size": 691.0, "iv": 0.4987, "open_interest": 222.0, "volume": 1.0, "delta": -0.8715, "gamma": 0.0465, "vega": 0.0244, "theta": -0.014, "rho": -0.0216, "theo": 7.2777, "change": -1.11, "open": 5.79, "high": 5.79, "low": 5.79, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-11-02T10:03:28", "percent_change": -16.087, "prev_day_close": 6.89999985694885}, {"option": "URA261218C00041000", "bid": 0.05, "bid_size": 3504.0, "ask": 0.4, "ask_size": 333.0, "iv": 0.4364, "open_interest": 98.0, "volume": 5.0, "delta": 0.124, "gamma": 0.0366, "vega": 0.0241, "theta": -0.0122, "rho": 0.0049, "theo": 0.3121, "change": 0.0, "open": 0.46, "high": 0.48, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:58:29", "percent_change": 1.70299e-06, "prev_day_close": 0.349999994039536}, {"option": "URA261218P00041000", "bid": 7.6, "bid_size": 594.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 233.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0406, "vega": 0.0198, "theta": -0.0122, "rho": -0.0195, "theo": 8.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-30T13:19:30", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "URA261218C00042000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 276.0, "iv": 0.4844, "open_interest": 1194.0, "volume": 71.0, "delta": 0.1009, "gamma": 0.0311, "vega": 0.0208, "theta": -0.0106, "rho": 0.004, "theo": 0.246, "change": -0.05, "open": 0.35, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:48:56", "percent_change": -16.6667, "prev_day_close": 0.300000004470348}, {"option": "URA261218P00042000", "bid": 8.6, "bid_size": 252.0, "ask": 9.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 43.0, "volume": 65.0, "delta": -0.9285, "gamma": 0.0356, "vega": 0.0153, "theta": -0.0106, "rho": -0.0155, "theo": 9.1527, "change": -1.08, "open": 7.75, "high": 7.75, "low": 7.7, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-11-02T10:21:51", "percent_change": -12.2727, "prev_day_close": 8.80000019073486}, {"option": "URA261218C00043000", "bid": 0.05, "bid_size": 1011.0, "ask": 0.35, "ask_size": 2183.0, "iv": 0.4924, "open_interest": 91.0, "volume": 2.0, "delta": 0.0826, "gamma": 0.0264, "vega": 0.018, "theta": -0.0093, "rho": 0.0032, "theo": 0.1965, "change": 0.045, "open": 0.3, "high": 0.3, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T12:13:52", "percent_change": 20.0, "prev_day_close": 0.225000008940697}, {"option": "URA261218P00043000", "bid": 9.9, "bid_size": 84.0, "ask": 10.4, "ask_size": 195.0, "iv": 0.5152, "open_interest": 139.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0304, "vega": 0.012, "theta": -0.0092, "rho": -0.014, "theo": 10.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-10-23T12:38:16", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "URA261218C00044000", "bid": 0.1, "bid_size": 16.0, "ask": 0.2, "ask_size": 129.0, "iv": 0.4936, "open_interest": 1507.0, "volume": 4.0, "delta": 0.0682, "gamma": 0.0224, "vega": 0.0155, "theta": -0.0082, "rho": 0.0027, "theo": 0.1592, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T12:08:29", "percent_change": -2.85714, "prev_day_close": 0.175000000745058}, {"option": "URA261218P00044000", "bid": 10.3, "bid_size": 195.0, "ask": 11.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0256, "vega": 0.0082, "theta": -0.0081, "rho": -0.0102, "theo": 11.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-12T13:43:26", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "URA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3482.0, "iv": 0.5556, "open_interest": 39527.0, "volume": 4.0, "delta": 0.0573, "gamma": 0.0191, "vega": 0.0136, "theta": -0.0073, "rho": 0.0023, "theo": 0.1324, "change": -0.02, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T12:54:48", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "URA261218P00045000", "bid": 11.3, "bid_size": 542.0, "ask": 12.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0245, "vega": 0.0062, "theta": -0.0064, "rho": -0.0076, "theo": 12.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-10-30T13:15:04", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "URA261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2573.0, "iv": 0.533, "open_interest": 585.0, "volume": 1.0, "delta": 0.0487, "gamma": 0.0164, "vega": 0.0119, "theta": -0.0065, "rho": 0.0019, "theo": 0.1119, "change": 0.065, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:58:29", "percent_change": 86.6667, "prev_day_close": 0.0750000011175871}, {"option": "URA261218P00046000", "bid": 12.3, "bid_size": 446.0, "ask": 14.0, "ask_size": 334.0, "iv": 0.6118, "open_interest": 293.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0208, "vega": 0.0039, "theta": -0.0042, "rho": -0.0052, "theo": 13.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-27T13:47:24", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "URA261218C00047000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 2353.0, "iv": 0.6144, "open_interest": 433.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0143, "vega": 0.0106, "theta": -0.0059, "rho": 0.0017, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:05:22", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "URA261218P00047000", "bid": 13.3, "bid_size": 579.0, "ask": 15.0, "ask_size": 650.0, "iv": 0.6419, "open_interest": 599.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0135, "vega": 0.0004, "theta": -0.0058, "rho": 0.0, "theo": 14.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-30T14:07:12", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "URA261218C00048000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 1877.0, "iv": 0.5637, "open_interest": 283.0, "volume": 15.0, "delta": 0.037, "gamma": 0.0125, "vega": 0.0096, "theta": -0.0055, "rho": 0.0014, "theo": 0.0853, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T12:54:00", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "URA261218P00048000", "bid": 14.3, "bid_size": 146.0, "ask": 15.6, "ask_size": 141.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0068, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 15.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-27T13:43:57", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "URA261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2077.0, "iv": 0.5886, "open_interest": 54.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0111, "vega": 0.0087, "theta": -0.0051, "rho": 0.0013, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T15:37:27", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "URA261218P00049000", "bid": 15.2, "bid_size": 146.0, "ask": 16.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0028, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 16.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-28T11:10:53", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "URA261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2224.0, "iv": 0.5846, "open_interest": 6958.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0099, "vega": 0.008, "theta": -0.0048, "rho": 0.0012, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T13:41:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00050000", "bid": 16.3, "bid_size": 141.0, "ask": 18.0, "ask_size": 161.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 17.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-09T13:35:44", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "URA261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2452.0, "iv": 0.6074, "open_interest": 15090.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0089, "vega": 0.0073, "theta": -0.0045, "rho": 0.001, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:14:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00051000", "bid": 17.3, "bid_size": 141.0, "ask": 18.7, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 18.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-08-25T11:38:16", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "URA261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2763.0, "iv": 0.7276, "open_interest": 397.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.008, "vega": 0.0068, "theta": -0.0043, "rho": 0.001, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:14:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "URA261218P00052000", "bid": 18.3, "bid_size": 141.0, "ask": 20.0, "ask_size": 161.0, "iv": 0.7799, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 19.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-15T10:45:34", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "URA261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1558.0, "iv": 0.7305, "open_interest": 93.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0073, "vega": 0.0063, "theta": -0.0041, "rho": 0.0009, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:40:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00053000", "bid": 19.3, "bid_size": 141.0, "ask": 20.3, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 20.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-12T15:37:51", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "URA261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2026.0, "iv": 0.6336, "open_interest": 165.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0067, "vega": 0.0059, "theta": -0.0039, "rho": 0.0008, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:33:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00054000", "bid": 20.3, "bid_size": 146.0, "ask": 21.5, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 21.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.12, "last_trade_time": "2026-10-27T12:47:21", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "URA261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1988.0, "iv": 0.6533, "open_interest": 316.0, "volume": 10.0, "delta": 0.0192, "gamma": 0.0061, "vega": 0.0055, "theta": -0.0037, "rho": 0.0007, "theo": 0.0471, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:07:21", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00055000", "bid": 21.3, "bid_size": 146.0, "ask": 22.3, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 22.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.17, "last_trade_time": "2026-10-27T12:49:39", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "URA261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1960.0, "iv": 0.6726, "open_interest": 26.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0056, "vega": 0.0052, "theta": -0.0035, "rho": 0.0007, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-08T12:11:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00056000", "bid": 22.3, "bid_size": 146.0, "ask": 24.0, "ask_size": 166.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 23.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.43, "last_trade_time": "2026-09-16T10:47:02", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "URA261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1934.0, "iv": 0.6914, "open_interest": 144.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0052, "vega": 0.0048, "theta": -0.0034, "rho": 0.0006, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T12:17:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00057000", "bid": 23.3, "bid_size": 141.0, "ask": 25.0, "ask_size": 161.0, "iv": 0.9016, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 24.0745, "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": 23.6999998092651}, {"option": "URA261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.6501, "open_interest": 13.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0048, "vega": 0.0046, "theta": -0.0032, "rho": 0.0006, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T15:29:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URA261218P00058000", "bid": 24.3, "bid_size": 141.0, "ask": 25.4, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 25.0745, "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": 24.5}, {"option": "URA261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 389.0, "iv": 0.7277, "open_interest": 4.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0044, "vega": 0.0043, "theta": -0.0031, "rho": 0.0006, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T11:25:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00059000", "bid": 25.3, "bid_size": 141.0, "ask": 26.5, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 26.0745, "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": 25.5}, {"option": "URA261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.6835, "open_interest": 301.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0041, "vega": 0.0041, "theta": -0.003, "rho": 0.0005, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T12:17:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URA261218P00060000", "bid": 26.3, "bid_size": 141.0, "ask": 28.1, "ask_size": 162.0, "iv": 1.0141, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 27.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "URA261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 630.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0038, "vega": 0.0038, "theta": -0.0028, "rho": 0.0005, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 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": "URA261218P00061000", "bid": 27.3, "bid_size": 141.0, "ask": 29.1, "ask_size": 162.0, "iv": 1.0359, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 28.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-10-27T12:50:47", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "URA261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2735.0, "iv": 0.9162, "open_interest": 32.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0036, "vega": 0.0036, "theta": -0.0027, "rho": 0.0004, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T13:27:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00062000", "bid": 28.3, "bid_size": 141.0, "ask": 29.3, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 29.0745, "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": 28.5}, {"option": "URA261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 412.0, "iv": 0.7959, "open_interest": 3.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0033, "vega": 0.0034, "theta": -0.0026, "rho": 0.0004, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-08-27T15:19:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00063000", "bid": 29.3, "bid_size": 141.0, "ask": 31.0, "ask_size": 161.0, "iv": 1.0314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 30.0745, "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": 29.4500007629394}, {"option": "URA261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2562.0, "iv": 0.9526, "open_interest": 2.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0031, "vega": 0.0032, "theta": -0.0025, "rho": 0.0004, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T09:43:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00064000", "bid": 30.3, "bid_size": 141.0, "ask": 32.0, "ask_size": 161.0, "iv": 1.0515, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 31.0745, "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": 30.4000005722046}, {"option": "URA261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2383.0, "iv": 0.9703, "open_interest": 2.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0029, "vega": 0.0031, "theta": -0.0024, "rho": 0.0004, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T09:47:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00065000", "bid": 31.3, "bid_size": 141.0, "ask": 32.5, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 32.0745, "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": 31.4499988555908}, {"option": "URA261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 584.0, "iv": 0.8905, "open_interest": 1.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0027, "vega": 0.0029, "theta": -0.0023, "rho": 0.0004, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-24T11:05:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00066000", "bid": 32.3, "bid_size": 141.0, "ask": 33.5, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 33.0745, "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": 32.5500001907349}, {"option": "URA261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2722.0, "iv": 1.0046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0026, "vega": 0.0028, "theta": -0.0022, "rho": 0.0003, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 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": "URA261218P00067000", "bid": 33.3, "bid_size": 141.0, "ask": 34.7, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 34.0745, "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": 33.6000003814697}, {"option": "URA261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2603.0, "iv": 1.0537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0021, "vega": 0.0024, "theta": -0.002, "rho": 0.0003, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA261218P00070000", "bid": 36.3, "bid_size": 141.0, "ask": 37.3, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 37.0745, "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": 36.6000003814697}, {"option": "URA270115C00015000", "bid": 17.6, "bid_size": 204.0, "ask": 18.9, "ask_size": 544.0, "iv": 0.0, "open_interest": 73.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0232, "theo": 19.7356, "change": 0.6, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 3.22581, "prev_day_close": 18.5999994277954}, {"option": "URA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1232.0, "iv": 0.8211, "open_interest": 33.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0021, "vega": 0.0031, "theta": -0.0015, "rho": -0.0006, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-03-24T10:35:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115C00016000", "bid": 16.0, "bid_size": 569.0, "ask": 17.8, "ask_size": 443.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0248, "theo": 18.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.98, "last_trade_time": "2026-08-12T14:27:47", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "URA270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1214.0, "iv": 0.7585, "open_interest": 15.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0027, "vega": 0.0037, "theta": -0.0018, "rho": -0.0007, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:03:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115C00017000", "bid": 15.6, "bid_size": 167.0, "ask": 16.8, "ask_size": 377.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0263, "theo": 17.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-08-10T09:52:36", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "URA270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 408.0, "iv": 0.6997, "open_interest": 201.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0035, "vega": 0.0046, "theta": -0.002, "rho": -0.0009, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T11:39:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115C00018000", "bid": 14.6, "bid_size": 165.0, "ask": 15.8, "ask_size": 373.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0007, "theta": 0.0, "rho": 0.0278, "theo": 16.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-09-10T12:24:03", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "URA270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 345.0, "iv": 0.6442, "open_interest": 26.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0045, "vega": 0.0055, "theta": -0.0023, "rho": -0.0011, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-01T15:53:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115C00019000", "bid": 13.6, "bid_size": 172.0, "ask": 14.8, "ask_size": 374.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0007, "theta": 0.0, "rho": 0.0293, "theo": 15.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-08-25T11:33:59", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "URA270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 663.0, "iv": 0.6906, "open_interest": 4.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0058, "vega": 0.0067, "theta": -0.0027, "rho": -0.0013, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-01T15:53:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115C00020000", "bid": 12.6, "bid_size": 207.0, "ask": 14.7, "ask_size": 793.0, "iv": 0.0, "open_interest": 283.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0013, "theta": 0.0, "rho": 0.0308, "theo": 14.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-26T10:22:49", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "URA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 635.0, "iv": 0.6334, "open_interest": 226.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0074, "vega": 0.0081, "theta": -0.0031, "rho": -0.0017, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T10:18:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115C00021000", "bid": 11.6, "bid_size": 202.0, "ask": 13.0, "ask_size": 529.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0018, "vega": 0.0013, "theta": 0.0, "rho": 0.0323, "theo": 13.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-10-14T12:22:09", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "URA270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 398.0, "iv": 0.5273, "open_interest": 44.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0096, "vega": 0.0101, "theta": -0.0036, "rho": -0.0021, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-26T15:57:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115C00022000", "bid": 11.1, "bid_size": 9.0, "ask": 11.9, "ask_size": 515.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0027, "vega": 0.0022, "theta": 0.0, "rho": 0.0338, "theo": 12.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-09-18T13:11:22", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "URA270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 270.0, "iv": 0.4786, "open_interest": 6.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0124, "vega": 0.0121, "theta": -0.0042, "rho": -0.0026, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-07-13T09:56:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "URA270115C00023000", "bid": 9.3, "bid_size": 782.0, "ask": 10.7, "ask_size": 519.0, "iv": 0.0, "open_interest": 72.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0039, "vega": 0.0031, "theta": 0.0, "rho": 0.0353, "theo": 11.7748, "change": -0.56, "open": 10.34, "high": 10.34, "low": 10.34, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-11-02T15:42:13", "percent_change": -5.13762, "prev_day_close": 10.9000000953674}, {"option": "URA270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 351.0, "iv": 0.4553, "open_interest": 134.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.016, "vega": 0.015, "theta": -0.005, "rho": -0.0035, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T12:11:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URA270115C00024000", "bid": 9.2, "bid_size": 18.0, "ask": 10.0, "ask_size": 881.0, "iv": 0.0, "open_interest": 295.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0058, "vega": 0.0038, "theta": -0.0004, "rho": 0.0366, "theo": 10.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-06T12:45:00", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "URA270115P00024000", "bid": 0.1, "bid_size": 136.0, "ask": 0.25, "ask_size": 227.0, "iv": 0.4595, "open_interest": 4351.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0207, "vega": 0.0184, "theta": -0.0059, "rho": -0.0044, "theo": 0.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T14:13:26", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "URA270115C00025000", "bid": 8.0, "bid_size": 1215.0, "ask": 9.1, "ask_size": 899.0, "iv": 0.0, "open_interest": 246.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0085, "vega": 0.006, "theta": -0.0011, "rho": 0.0377, "theo": 9.8329, "change": 0.38, "open": 9.18, "high": 9.18, "low": 9.18, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-11-02T12:22:46", "percent_change": 4.31818, "prev_day_close": 8.80000019073486}, {"option": "URA270115P00025000", "bid": 0.15, "bid_size": 334.0, "ask": 0.35, "ask_size": 399.0, "iv": 0.447, "open_interest": 927.0, "volume": 11.0, "delta": -0.0891, "gamma": 0.0267, "vega": 0.0222, "theta": -0.0069, "rho": -0.0057, "theo": 0.2668, "change": 0.05, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:30:24", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "URA270115C00026000", "bid": 6.5, "bid_size": 618.0, "ask": 8.9, "ask_size": 768.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0125, "vega": 0.0089, "theta": -0.002, "rho": 0.0386, "theo": 8.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.59, "last_trade_time": "2026-09-23T15:52:45", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "URA270115P00026000", "bid": 0.25, "bid_size": 292.0, "ask": 0.8, "ask_size": 2541.0, "iv": 0.4949, "open_interest": 154.0, "volume": 1.0, "delta": -0.1172, "gamma": 0.0341, "vega": 0.0273, "theta": -0.0082, "rho": -0.0075, "theo": 0.3569, "change": 0.085, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T15:51:14", "percent_change": 26.1538, "prev_day_close": 0.324999995529652}, {"option": "URA270115C00027000", "bid": 5.7, "bid_size": 1069.0, "ask": 7.2, "ask_size": 701.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0182, "vega": 0.0128, "theta": -0.0032, "rho": 0.0393, "theo": 7.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-09-28T09:30:09", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "URA270115P00027000", "bid": 0.35, "bid_size": 508.0, "ask": 0.6, "ask_size": 385.0, "iv": 0.4202, "open_interest": 3080.0, "volume": 3.0, "delta": -0.1537, "gamma": 0.0427, "vega": 0.0331, "theta": -0.0096, "rho": -0.0098, "theo": 0.4814, "change": -0.07, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T09:30:09", "percent_change": -15.5556, "prev_day_close": 0.450000002980232}, {"option": "URA270115C00028000", "bid": 5.6, "bid_size": 457.0, "ask": 6.4, "ask_size": 755.0, "iv": 0.0, "open_interest": 160.0, "volume": 1.0, "delta": 0.9853, "gamma": 0.026, "vega": 0.0176, "theta": -0.0047, "rho": 0.0396, "theo": 6.9394, "change": 0.45, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T11:57:01", "percent_change": 7.08661, "prev_day_close": 6.35000014305115}, {"option": "URA270115P00028000", "bid": 0.4, "bid_size": 1796.0, "ask": 1.05, "ask_size": 1367.0, "iv": 0.4285, "open_interest": 101.0, "volume": 90.0, "delta": -0.1995, "gamma": 0.0523, "vega": 0.0391, "theta": -0.011, "rho": -0.0127, "theo": 0.6489, "change": 0.0, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:34:08", "percent_change": -9.16995e-07, "prev_day_close": 0.650000005960464}, {"option": "URA270115C00029000", "bid": 4.9, "bid_size": 366.0, "ask": 5.6, "ask_size": 740.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0357, "vega": 0.0234, "theta": -0.0065, "rho": 0.0394, "theo": 6.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-27T14:20:22", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "URA270115P00029000", "bid": 0.75, "bid_size": 316.0, "ask": 1.15, "ask_size": 758.0, "iv": 0.4158, "open_interest": 274.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0622, "vega": 0.045, "theta": -0.0124, "rho": -0.0162, "theo": 0.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T14:58:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "URA270115C00030000", "bid": 4.2, "bid_size": 496.0, "ask": 4.7, "ask_size": 647.0, "iv": 0.0, "open_interest": 1904.0, "volume": 9.0, "delta": 0.9141, "gamma": 0.0474, "vega": 0.0297, "theta": -0.0084, "rho": 0.0386, "theo": 5.1453, "change": -0.2, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T14:28:17", "percent_change": -4.16667, "prev_day_close": 4.79999995231628}, {"option": "URA270115P00030000", "bid": 1.05, "bid_size": 316.0, "ask": 1.4, "ask_size": 227.0, "iv": 0.4027, "open_interest": 334.0, "volume": 57.0, "delta": -0.3193, "gamma": 0.072, "vega": 0.0501, "theta": -0.0135, "rho": -0.0203, "theo": 1.1393, "change": -0.075, "open": 1.05, "high": 1.1, "low": 0.8, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T13:47:22", "percent_change": -6.38298, "prev_day_close": 1.17499995231628}, {"option": "URA270115C00031000", "bid": 2.95, "bid_size": 1261.0, "ask": 4.2, "ask_size": 874.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0604, "vega": 0.0363, "theta": -0.0103, "rho": 0.0373, "theo": 4.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-09-18T09:30:12", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "URA270115P00031000", "bid": 1.15, "bid_size": 1397.0, "ask": 1.7, "ask_size": 44.0, "iv": 0.3647, "open_interest": 2352.0, "volume": 1.0, "delta": -0.3923, "gamma": 0.0806, "vega": 0.054, "theta": -0.0142, "rho": -0.0248, "theo": 1.476, "change": -0.375, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T10:56:30", "percent_change": -24.5902, "prev_day_close": 1.52500003576279}, {"option": "URA270115C00032000", "bid": 3.0, "bid_size": 421.0, "ask": 3.6, "ask_size": 910.0, "iv": 0.3047, "open_interest": 92.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0735, "vega": 0.0425, "theta": -0.0121, "rho": 0.0353, "theo": 3.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T10:51:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "URA270115P00032000", "bid": 1.6, "bid_size": 1088.0, "ask": 2.35, "ask_size": 539.0, "iv": 0.379, "open_interest": 1500.0, "volume": 3.0, "delta": -0.4724, "gamma": 0.0866, "vega": 0.0562, "theta": -0.0146, "rho": -0.0296, "theo": 1.8975, "change": -0.2, "open": 1.65, "high": 1.65, "low": 1.5, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T12:09:34", "percent_change": -10.8108, "prev_day_close": 1.84999996423721}, {"option": "URA270115C00033000", "bid": 2.6, "bid_size": 35.0, "ask": 3.6, "ask_size": 1364.0, "iv": 0.4119, "open_interest": 109.0, "volume": 54.0, "delta": 0.716, "gamma": 0.0841, "vega": 0.0478, "theta": -0.0139, "rho": 0.0326, "theo": 2.8683, "change": -0.12, "open": 3.0, "high": 3.0, "low": 2.75, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-02T15:45:30", "percent_change": -4.06779, "prev_day_close": 2.94999992847443}, {"option": "URA270115P00033000", "bid": 1.75, "bid_size": 1096.0, "ask": 2.8, "ask_size": 260.0, "iv": 0.3352, "open_interest": 92.0, "volume": 5.0, "delta": -0.5543, "gamma": 0.0878, "vega": 0.0565, "theta": -0.0145, "rho": -0.0347, "theo": 2.4338, "change": -0.3, "open": 1.98, "high": 2.05, "low": 1.9, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T11:15:00", "percent_change": -12.766, "prev_day_close": 2.34999990463257}, {"option": "URA270115C00034000", "bid": 1.35, "bid_size": 1722.0, "ask": 2.55, "ask_size": 584.0, "iv": 0.2972, "open_interest": 173.0, "volume": 9.0, "delta": 0.6287, "gamma": 0.0893, "vega": 0.0515, "theta": -0.0154, "rho": 0.0295, "theo": 2.3232, "change": -0.145, "open": 3.2, "high": 3.2, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-02T14:02:16", "percent_change": -5.63107, "prev_day_close": 2.57499992847443}, {"option": "URA270115P00034000", "bid": 2.8, "bid_size": 154.0, "ask": 3.2, "ask_size": 67.0, "iv": 0.3532, "open_interest": 168.0, "volume": 2.0, "delta": -0.6298, "gamma": 0.0839, "vega": 0.0547, "theta": -0.0143, "rho": -0.0397, "theo": 3.0903, "change": 0.01, "open": 2.71, "high": 2.91, "low": 2.71, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-02T14:30:30", "percent_change": 0.344828, "prev_day_close": 2.89999997615814}, {"option": "URA270115C00035000", "bid": 0.85, "bid_size": 279.0, "ask": 2.0, "ask_size": 127.0, "iv": 0.3872, "open_interest": 8855.0, "volume": 149.0, "delta": 0.5435, "gamma": 0.0889, "vega": 0.0535, "theta": -0.0163, "rho": 0.0262, "theo": 1.8925, "change": -0.18, "open": 2.65, "high": 2.8, "low": 1.92, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-02T15:43:35", "percent_change": -8.18182, "prev_day_close": 2.19999992847443}, {"option": "URA270115P00035000", "bid": 3.4, "bid_size": 151.0, "ask": 4.7, "ask_size": 726.0, "iv": 0.422, "open_interest": 5885.0, "volume": 10.0, "delta": -0.6946, "gamma": 0.0772, "vega": 0.0513, "theta": -0.0139, "rho": -0.0445, "theo": 3.8361, "change": -0.53, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-02T11:06:11", "percent_change": -15.3623, "prev_day_close": 3.45000004768372}, {"option": "URA270115C00036000", "bid": 0.75, "bid_size": 1763.0, "ask": 2.4, "ask_size": 1659.0, "iv": 0.3984, "open_interest": 454.0, "volume": 1.0, "delta": 0.4658, "gamma": 0.0849, "vega": 0.0536, "theta": -0.0166, "rho": 0.0228, "theo": 1.5486, "change": -0.125, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T15:12:30", "percent_change": -7.04225, "prev_day_close": 1.77499997615814}, {"option": "URA270115P00036000", "bid": 3.9, "bid_size": 561.0, "ask": 5.1, "ask_size": 619.0, "iv": 0.3643, "open_interest": 1899.0, "volume": 2.0, "delta": -0.7494, "gamma": 0.0697, "vega": 0.049, "theta": -0.0132, "rho": -0.0482, "theo": 4.6362, "change": 0.0, "open": 3.6, "high": 4.1, "low": 3.6, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T15:21:55", "percent_change": -5.81509e-07, "prev_day_close": 4.10000002384186}, {"option": "URA270115C00037000", "bid": 0.85, "bid_size": 1958.0, "ask": 1.6, "ask_size": 939.0, "iv": 0.3965, "open_interest": 1192.0, "volume": 814.0, "delta": 0.3972, "gamma": 0.079, "vega": 0.0521, "theta": -0.0164, "rho": 0.0196, "theo": 1.2694, "change": -0.01, "open": 1.75, "high": 1.75, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-02T15:45:30", "percent_change": -0.714288, "prev_day_close": 1.40000003576279}, {"option": "URA270115P00037000", "bid": 4.1, "bid_size": 825.0, "ask": 5.9, "ask_size": 617.0, "iv": 0.2811, "open_interest": 2886.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0622, "vega": 0.0449, "theta": -0.0124, "rho": -0.0519, "theo": 5.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T10:25:48", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "URA270115C00038000", "bid": 0.65, "bid_size": 1359.0, "ask": 1.35, "ask_size": 946.0, "iv": 0.4072, "open_interest": 254.0, "volume": 13.0, "delta": 0.3375, "gamma": 0.0721, "vega": 0.0492, "theta": -0.0158, "rho": 0.0166, "theo": 1.0412, "change": 0.025, "open": 1.3, "high": 1.3, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T12:46:24", "percent_change": 2.04081, "prev_day_close": 1.22500002384186}, {"option": "URA270115P00038000", "bid": 4.7, "bid_size": 656.0, "ask": 6.7, "ask_size": 480.0, "iv": 0.0, "open_interest": 1826.0, "volume": 2.0, "delta": -0.8354, "gamma": 0.0552, "vega": 0.04, "theta": -0.0114, "rho": -0.0553, "theo": 6.3408, "change": 0.01, "open": 5.19, "high": 5.61, "low": 5.19, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-11-02T14:30:30", "percent_change": 0.178573, "prev_day_close": 5.59999990463257}, {"option": "URA270115C00039000", "bid": 0.7, "bid_size": 464.0, "ask": 1.15, "ask_size": 1362.0, "iv": 0.4408, "open_interest": 322.0, "volume": 4.0, "delta": 0.2858, "gamma": 0.0649, "vega": 0.0455, "theta": -0.0148, "rho": 0.014, "theo": 0.8542, "change": 0.025, "open": 1.3, "high": 1.3, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:40:22", "percent_change": 2.5641, "prev_day_close": 0.974999994039536}, {"option": "URA270115P00039000", "bid": 6.1, "bid_size": 511.0, "ask": 7.2, "ask_size": 348.0, "iv": 0.0, "open_interest": 1064.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0486, "vega": 0.0368, "theta": -0.0104, "rho": -0.0586, "theo": 7.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-10-29T15:21:16", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "URA270115C00040000", "bid": 0.7, "bid_size": 3.0, "ask": 0.85, "ask_size": 174.0, "iv": 0.4522, "open_interest": 21988.0, "volume": 1211.0, "delta": 0.2414, "gamma": 0.0578, "vega": 0.0413, "theta": -0.0138, "rho": 0.0118, "theo": 0.7012, "change": -0.12, "open": 1.0, "high": 1.13, "low": 0.7, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T15:58:24", "percent_change": -14.1176, "prev_day_close": 0.849999994039536}, {"option": "URA270115P00040000", "bid": 7.0, "bid_size": 561.0, "ask": 8.3, "ask_size": 430.0, "iv": 0.0, "open_interest": 9002.0, "volume": 2.0, "delta": -0.8976, "gamma": 0.0426, "vega": 0.0331, "theta": -0.0093, "rho": -0.061, "theo": 8.1359, "change": -0.6, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T11:58:23", "percent_change": -8.21918, "prev_day_close": 7.29999995231628}, {"option": "URA270115C00041000", "bid": 0.1, "bid_size": 2019.0, "ask": 0.7, "ask_size": 122.0, "iv": 0.3927, "open_interest": 581.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0511, "vega": 0.0391, "theta": -0.0127, "rho": 0.0108, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T12:16:13", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "URA270115P00041000", "bid": 7.8, "bid_size": 534.0, "ask": 9.6, "ask_size": 507.0, "iv": 0.0, "open_interest": 1179.0, "volume": 25.0, "delta": -0.9215, "gamma": 0.0373, "vega": 0.0293, "theta": -0.0083, "rho": -0.0639, "theo": 9.0589, "change": -0.1, "open": 7.83, "high": 8.0, "low": 7.83, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T13:47:22", "percent_change": -1.23457, "prev_day_close": 8.09999990463257}, {"option": "URA270115C00042000", "bid": 0.3, "bid_size": 926.0, "ask": 0.7, "ask_size": 1231.0, "iv": 0.4568, "open_interest": 2518.0, "volume": 3.0, "delta": 0.1737, "gamma": 0.045, "vega": 0.0347, "theta": -0.0116, "rho": 0.009, "theo": 0.4833, "change": 0.15, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:57:51", "percent_change": 27.2727, "prev_day_close": 0.549999982118607}, {"option": "URA270115P00042000", "bid": 8.7, "bid_size": 548.0, "ask": 9.7, "ask_size": 310.0, "iv": 0.0, "open_interest": 3104.0, "volume": 1.0, "delta": -0.9414, "gamma": 0.0325, "vega": 0.0263, "theta": -0.0073, "rho": -0.0662, "theo": 9.9959, "change": 0.1, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-02T14:28:52", "percent_change": 1.11111, "prev_day_close": 9.0}, {"option": "URA270115C00043000", "bid": 0.3, "bid_size": 160.0, "ask": 0.55, "ask_size": 250.0, "iv": 0.4678, "open_interest": 465.0, "volume": 12.0, "delta": 0.1474, "gamma": 0.0394, "vega": 0.0307, "theta": -0.0105, "rho": 0.0075, "theo": 0.4028, "change": 0.05, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:22:07", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "URA270115P00043000", "bid": 9.7, "bid_size": 507.0, "ask": 11.4, "ask_size": 431.0, "iv": 0.0, "open_interest": 2126.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0283, "vega": 0.0234, "theta": -0.0064, "rho": -0.0686, "theo": 10.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-30T15:36:14", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "URA270115C00044000", "bid": 0.1, "bid_size": 1894.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.4238, "open_interest": 435.0, "volume": 24.0, "delta": 0.1261, "gamma": 0.0345, "vega": 0.0286, "theta": -0.0095, "rho": 0.0068, "theo": 0.34, "change": -0.08, "open": 0.48, "high": 0.48, "low": 0.3, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T15:48:33", "percent_change": -20.0, "prev_day_close": 0.399999991059303}, {"option": "URA270115P00044000", "bid": 10.5, "bid_size": 563.0, "ask": 12.3, "ask_size": 464.0, "iv": 0.0, "open_interest": 520.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0247, "vega": 0.0207, "theta": -0.0056, "rho": -0.0705, "theo": 11.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-23T13:15:42", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "URA270115C00045000", "bid": 0.2, "bid_size": 58.0, "ask": 0.4, "ask_size": 232.0, "iv": 0.4822, "open_interest": 15628.0, "volume": 57.0, "delta": 0.1083, "gamma": 0.0302, "vega": 0.0251, "theta": -0.0086, "rho": 0.0057, "theo": 0.2885, "change": 0.05, "open": 0.4, "high": 0.45, "low": 0.31, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:15:08", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "URA270115P00045000", "bid": 11.5, "bid_size": 574.0, "ask": 13.4, "ask_size": 491.0, "iv": 0.0, "open_interest": 5929.0, "volume": 2.0, "delta": -0.9829, "gamma": 0.0216, "vega": 0.0184, "theta": -0.0048, "rho": -0.0727, "theo": 12.8626, "change": 0.76, "open": 12.4, "high": 12.41, "low": 12.4, "tick": "up", "last_trade_price": 12.41, "last_trade_time": "2026-11-02T15:55:57", "percent_change": 6.5236, "prev_day_close": 11.6500000953674}, {"option": "URA270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3176.0, "iv": 0.4984, "open_interest": 530.0, "volume": 2.0, "delta": 0.0934, "gamma": 0.0265, "vega": 0.0233, "theta": -0.0078, "rho": 0.0052, "theo": 0.2464, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:59:43", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "URA270115P00046000", "bid": 12.3, "bid_size": 592.0, "ask": 14.6, "ask_size": 554.0, "iv": 0.0, "open_interest": 1869.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0189, "vega": 0.0159, "theta": -0.0041, "rho": -0.0746, "theo": 13.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.33, "last_trade_time": "2026-10-14T12:03:05", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "URA270115C00047000", "bid": 0.1, "bid_size": 269.0, "ask": 0.35, "ask_size": 1356.0, "iv": 0.5008, "open_interest": 695.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0233, "vega": 0.0204, "theta": -0.0071, "rho": 0.0044, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "URA270115P00047000", "bid": 13.3, "bid_size": 588.0, "ask": 15.4, "ask_size": 491.0, "iv": 0.0, "open_interest": 1087.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0166, "vega": 0.0145, "theta": -0.0035, "rho": -0.0765, "theo": 14.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-08T14:27:21", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "URA270115C00048000", "bid": 0.05, "bid_size": 544.0, "ask": 0.45, "ask_size": 3338.0, "iv": 0.5363, "open_interest": 2692.0, "volume": 40.0, "delta": 0.0706, "gamma": 0.0205, "vega": 0.0189, "theta": -0.0065, "rho": 0.0039, "theo": 0.184, "change": 0.065, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T11:41:32", "percent_change": 37.1429, "prev_day_close": 0.175000000745058}, {"option": "URA270115P00048000", "bid": 14.3, "bid_size": 613.0, "ask": 16.3, "ask_size": 537.0, "iv": 0.0, "open_interest": 4878.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0146, "vega": 0.0133, "theta": -0.0029, "rho": -0.0784, "theo": 15.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.16, "last_trade_time": "2026-10-28T11:21:14", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "URA270115C00049000", "bid": 0.05, "bid_size": 256.0, "ask": 0.25, "ask_size": 257.0, "iv": 0.5048, "open_interest": 938.0, "volume": 15.0, "delta": 0.0619, "gamma": 0.0182, "vega": 0.0166, "theta": -0.0059, "rho": 0.0034, "theo": 0.1606, "change": -0.03, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:23:41", "percent_change": -20.0, "prev_day_close": 0.150000005960464}, {"option": "URA270115P00049000", "bid": 14.4, "bid_size": 710.0, "ask": 17.3, "ask_size": 536.0, "iv": 0.0, "open_interest": 1215.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0129, "vega": 0.0114, "theta": -0.0024, "rho": -0.0802, "theo": 16.7595, "change": 0.38, "open": 15.73, "high": 15.73, "low": 15.73, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-11-02T15:23:41", "percent_change": 2.47557, "prev_day_close": 15.3500003814697}, {"option": "URA270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 180.0, "iv": 0.5255, "open_interest": 12042.0, "volume": 106.0, "delta": 0.0546, "gamma": 0.0161, "vega": 0.0154, "theta": -0.0054, "rho": 0.0031, "theo": 0.1409, "change": 0.025, "open": 0.2, "high": 0.25, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:24:09", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "URA270115P00050000", "bid": 16.3, "bid_size": 618.0, "ask": 18.4, "ask_size": 530.0, "iv": 0.0, "open_interest": 5494.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0114, "vega": 0.0104, "theta": -0.0019, "rho": -0.082, "theo": 17.7407, "change": -0.33, "open": 16.02, "high": 16.02, "low": 16.02, "tick": "up", "last_trade_price": 16.02, "last_trade_time": "2026-11-02T11:56:25", "percent_change": -2.01835, "prev_day_close": 16.3500003814697}, {"option": "URA270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3415.0, "iv": 0.5762, "open_interest": 653.0, "volume": 30.0, "delta": 0.0481, "gamma": 0.0143, "vega": 0.0137, "theta": -0.0049, "rho": 0.0027, "theo": 0.1238, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:48:50", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "URA270115P00051000", "bid": 17.3, "bid_size": 602.0, "ask": 19.3, "ask_size": 559.0, "iv": 0.0, "open_interest": 1854.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0101, "vega": 0.0096, "theta": -0.0015, "rho": -0.0837, "theo": 18.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-15T10:39:37", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "URA270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1696.0, "iv": 0.5472, "open_interest": 1632.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0128, "vega": 0.0126, "theta": -0.0045, "rho": 0.0024, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T15:21:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URA270115P00052000", "bid": 18.3, "bid_size": 471.0, "ask": 20.3, "ask_size": 369.0, "iv": 0.0, "open_interest": 379.0, "volume": 0.0, "delta": -1.0, "gamma": 0.009, "vega": 0.0085, "theta": -0.0011, "rho": -0.0854, "theo": 19.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.89, "last_trade_time": "2026-10-22T15:21:14", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "URA270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 620.0, "iv": 0.5657, "open_interest": 198.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0114, "vega": 0.0116, "theta": -0.0041, "rho": 0.0022, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T12:39:36", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "URA270115P00053000", "bid": 19.0, "bid_size": 218.0, "ask": 20.8, "ask_size": 163.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.008, "vega": 0.0076, "theta": -0.0007, "rho": -0.0871, "theo": 20.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-27T09:51:36", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "URA270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2394.0, "iv": 0.5627, "open_interest": 405.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0102, "vega": 0.0104, "theta": -0.0038, "rho": 0.0019, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-09T12:47:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URA270115P00054000", "bid": 19.6, "bid_size": 224.0, "ask": 22.2, "ask_size": 190.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0072, "vega": 0.0069, "theta": -0.0004, "rho": -0.0888, "theo": 21.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-07T09:38:31", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "URA270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 97.0, "iv": 0.5231, "open_interest": 7825.0, "volume": 10.0, "delta": 0.0304, "gamma": 0.0092, "vega": 0.0096, "theta": -0.0035, "rho": 0.0018, "theo": 0.0774, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:57:58", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "URA270115P00055000", "bid": 21.3, "bid_size": 195.0, "ask": 23.6, "ask_size": 190.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0064, "vega": 0.0065, "theta": 0.0, "rho": -0.0904, "theo": 22.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-10-13T10:01:27", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "URA270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2021.0, "iv": 0.5705, "open_interest": 249.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0083, "vega": 0.0088, "theta": -0.0032, "rho": 0.0016, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T10:00:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "URA270115P00056000", "bid": 21.2, "bid_size": 224.0, "ask": 24.1, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0057, "vega": 0.0057, "theta": 0.0, "rho": -0.0921, "theo": 23.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.64, "last_trade_time": "2026-06-08T10:58:09", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "URA270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1464.0, "iv": 0.6545, "open_interest": 225.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0075, "vega": 0.008, "theta": -0.003, "rho": 0.0014, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T15:08:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "URA270115P00057000", "bid": 23.3, "bid_size": 269.0, "ask": 25.8, "ask_size": 240.0, "iv": 0.0, "open_interest": 145.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0052, "vega": 0.0051, "theta": 0.0, "rho": -0.0937, "theo": 24.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-10-29T15:57:14", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "URA270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2231.0, "iv": 0.6892, "open_interest": 977.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0068, "vega": 0.0074, "theta": -0.0028, "rho": 0.0013, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "URA270115P00058000", "bid": 23.1, "bid_size": 220.0, "ask": 26.2, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0047, "vega": 0.0046, "theta": 0.0, "rho": -0.0954, "theo": 25.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-07-08T12:19:35", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "URA270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1359.0, "iv": 0.6869, "open_interest": 84.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0061, "vega": 0.0068, "theta": -0.0026, "rho": 0.0012, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-21T11:50:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "URA270115P00059000", "bid": 24.1, "bid_size": 220.0, "ask": 27.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0042, "vega": 0.0044, "theta": 0.0, "rho": -0.097, "theo": 26.623, "change": 0.0, "open": 0.0, "high": 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": "URA270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.5473, "open_interest": 15411.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0056, "vega": 0.0062, "theta": -0.0024, "rho": 0.0011, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:36:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URA270115P00060000", "bid": 26.8, "bid_size": 78.0, "ask": 28.2, "ask_size": 340.0, "iv": 0.0, "open_interest": 635.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0038, "vega": 0.0042, "theta": 0.0, "rho": -0.0986, "theo": 27.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.43, "last_trade_time": "2026-10-29T15:57:14", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "URA270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1423.0, "iv": 0.7179, "open_interest": 30.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0051, "vega": 0.0058, "theta": -0.0022, "rho": 0.001, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-30T10:28:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115P00061000", "bid": 26.1, "bid_size": 220.0, "ask": 29.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0034, "vega": 0.0036, "theta": 0.0, "rho": -0.1002, "theo": 28.6034, "change": 0.0, "open": 0.0, "high": 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": "URA270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1620.0, "iv": 0.7329, "open_interest": 123.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0047, "vega": 0.0054, "theta": -0.0021, "rho": 0.0009, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T14:13:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115P00062000", "bid": 28.3, "bid_size": 191.0, "ask": 30.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0031, "vega": 0.0032, "theta": 0.0, "rho": -0.1018, "theo": 29.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "URA270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1585.0, "iv": 0.6367, "open_interest": 267.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0043, "vega": 0.005, "theta": -0.0019, "rho": 0.0008, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-19T15:55:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115P00063000", "bid": 28.7, "bid_size": 224.0, "ask": 31.1, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0029, "vega": 0.003, "theta": 0.0, "rho": -0.1034, "theo": 30.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-25T09:53:32", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "URA270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.5971, "open_interest": 132.0, "volume": 4.0, "delta": 0.0128, "gamma": 0.004, "vega": 0.0046, "theta": -0.0018, "rho": 0.0008, "theo": 0.0323, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "URA270115P00064000", "bid": 29.6, "bid_size": 224.0, "ask": 32.1, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0026, "vega": 0.0028, "theta": 0.0, "rho": -0.105, "theo": 31.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.81, "last_trade_time": "2026-01-29T13:03:59", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "URA270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1518.0, "iv": 0.6622, "open_interest": 6107.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0036, "vega": 0.0043, "theta": -0.0017, "rho": 0.0007, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:24:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URA270115P00065000", "bid": 31.3, "bid_size": 195.0, "ask": 33.2, "ask_size": 190.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0024, "vega": 0.0027, "theta": 0.0, "rho": -0.1066, "theo": 32.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-01-21T11:07:52", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "URA270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1906.0, "iv": 0.7896, "open_interest": 56.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0034, "vega": 0.004, "theta": -0.0016, "rho": 0.0006, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:32:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115P00066000", "bid": 32.3, "bid_size": 191.0, "ask": 33.7, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0022, "vega": 0.0026, "theta": 0.0, "rho": -0.1082, "theo": 33.5591, "change": 0.0, "open": 0.0, "high": 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": "URA270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 581.0, "iv": 0.749, "open_interest": 24.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0027, "vega": 0.0033, "theta": -0.0014, "rho": 0.0005, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T12:40:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115P00069000", "bid": 34.7, "bid_size": 220.0, "ask": 37.0, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0017, "vega": 0.0019, "theta": 0.0, "rho": -0.113, "theo": 36.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "URA270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1786.0, "iv": 0.7216, "open_interest": 1099.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0025, "vega": 0.0031, "theta": -0.0013, "rho": 0.0005, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:28:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URA270115P00070000", "bid": 36.3, "bid_size": 191.0, "ask": 38.9, "ask_size": 186.0, "iv": 0.82, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0016, "vega": 0.0018, "theta": 0.0, "rho": -0.1146, "theo": 37.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-07-15T12:10:54", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "URA270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1791.0, "iv": 0.7759, "open_interest": 466.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0018, "vega": 0.0023, "theta": -0.001, "rho": 0.0003, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:00:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115P00075000", "bid": 40.3, "bid_size": 224.0, "ask": 43.1, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0011, "vega": 0.0012, "theta": 0.0, "rho": -0.1225, "theo": 42.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-06-09T12:48:52", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "URA270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1615.0, "iv": 0.826, "open_interest": 1065.0, "volume": 2.0, "delta": 0.0041, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0007, "rho": 0.0002, "theo": 0.0102, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T11:21:00", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "URA270115P00080000", "bid": 45.1, "bid_size": 224.0, "ask": 48.1, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0008, "vega": 0.001, "theta": 0.0, "rho": -0.1304, "theo": 47.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-04-22T14:38:21", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "URA270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 105.0, "iv": 0.8073, "open_interest": 1296.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0005, "rho": 0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T10:21:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URA270115P00085000", "bid": 50.3, "bid_size": 224.0, "ask": 53.1, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": -0.1383, "theo": 52.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "URA270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 724.0, "iv": 0.9618, "open_interest": 976.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0004, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:20:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "URA270115P00090000", "bid": 55.1, "bid_size": 220.0, "ask": 58.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": -0.1462, "theo": 57.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.77, "last_trade_time": "2026-05-20T10:06:39", "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "URA270416C00025000", "bid": 8.4, "bid_size": 60.0, "ask": 9.9, "ask_size": 977.0, "iv": 0.2773, "open_interest": 490.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0225, "vega": 0.0427, "theta": -0.0043, "rho": 0.0958, "theo": 10.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-10-30T10:47:05", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "URA270416P00025000", "bid": 0.5, "bid_size": 1647.0, "ask": 0.9, "ask_size": 1136.0, "iv": 0.4525, "open_interest": 94.0, "volume": 26.0, "delta": -0.1379, "gamma": 0.0268, "vega": 0.0454, "theta": -0.0066, "rho": -0.0174, "theo": 0.667, "change": -0.095, "open": 0.6, "high": 0.63, "low": 0.6, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T13:47:22", "percent_change": -13.1035, "prev_day_close": 0.725000023841858}, {"option": "URA270416C00030000", "bid": 4.6, "bid_size": 1186.0, "ask": 6.2, "ask_size": 776.0, "iv": 0.2922, "open_interest": 26.0, "volume": 1.0, "delta": 0.8273, "gamma": 0.0417, "vega": 0.0737, "theta": -0.0084, "rho": 0.0894, "theo": 6.2777, "change": -0.2, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T15:09:01", "percent_change": -3.27869, "prev_day_close": 6.10000014305115}, {"option": "URA270416P00030000", "bid": 1.85, "bid_size": 985.0, "ask": 2.55, "ask_size": 1042.0, "iv": 0.4455, "open_interest": 3781.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.0524, "vega": 0.0745, "theta": -0.0115, "rho": -0.0372, "theo": 1.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T15:08:30", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "URA270416C00033000", "bid": 3.0, "bid_size": 1317.0, "ask": 5.3, "ask_size": 1360.0, "iv": 0.3689, "open_interest": 31.0, "volume": 4.0, "delta": 0.6953, "gamma": 0.0504, "vega": 0.0866, "theta": -0.0101, "rho": 0.0787, "theo": 4.4752, "change": -0.09, "open": 4.1, "high": 4.41, "low": 4.1, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-02T15:17:46", "percent_change": -2.0, "prev_day_close": 4.5}, {"option": "URA270416P00033000", "bid": 3.3, "bid_size": 307.0, "ask": 4.0, "ask_size": 298.0, "iv": 0.4378, "open_interest": 196.0, "volume": 2.0, "delta": -0.5144, "gamma": 0.0625, "vega": 0.08, "theta": -0.0128, "rho": -0.0492, "theo": 3.3992, "change": -0.3, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T14:20:35", "percent_change": -8.82353, "prev_day_close": 3.39999997615814}, {"option": "URA270416C00034000", "bid": 2.7, "bid_size": 1301.0, "ask": 4.3, "ask_size": 1019.0, "iv": 0.3515, "open_interest": 68.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0522, "vega": 0.0891, "theta": -0.0104, "rho": 0.0743, "theo": 3.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T13:21:40", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "URA270416P00034000", "bid": 3.7, "bid_size": 634.0, "ask": 5.6, "ask_size": 851.0, "iv": 0.4874, "open_interest": 209.0, "volume": 6.0, "delta": -0.5726, "gamma": 0.0634, "vega": 0.0787, "theta": -0.0128, "rho": -0.0531, "theo": 3.9877, "change": -0.3, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T13:21:00", "percent_change": -7.31707, "prev_day_close": 4.10000002384186}, {"option": "URA270416C00035000", "bid": 3.0, "bid_size": 828.0, "ask": 4.1, "ask_size": 1323.0, "iv": 0.4068, "open_interest": 146.0, "volume": 10.0, "delta": 0.6019, "gamma": 0.0532, "vega": 0.0906, "theta": -0.0106, "rho": 0.0696, "theo": 3.5141, "change": -0.05, "open": 3.6, "high": 3.6, "low": 3.4, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T15:09:40", "percent_change": -1.40845, "prev_day_close": 3.54999995231628}, {"option": "URA270416P00035000", "bid": 4.3, "bid_size": 662.0, "ask": 5.7, "ask_size": 663.0, "iv": 0.4504, "open_interest": 708.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0628, "vega": 0.0749, "theta": -0.0125, "rho": -0.0555, "theo": 4.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T15:50:10", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "URA270416C00036000", "bid": 2.5, "bid_size": 1140.0, "ask": 3.2, "ask_size": 480.0, "iv": 0.3742, "open_interest": 130.0, "volume": 3.0, "delta": 0.5561, "gamma": 0.0535, "vega": 0.0911, "theta": -0.0107, "rho": 0.065, "theo": 3.1089, "change": 0.2, "open": 3.49, "high": 3.5, "low": 3.49, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T14:20:35", "percent_change": 6.0606, "prev_day_close": 3.30000007152557}, {"option": "URA270416P00036000", "bid": 4.5, "bid_size": 866.0, "ask": 6.0, "ask_size": 361.0, "iv": 0.3901, "open_interest": 14.0, "volume": 5.0, "delta": -0.6822, "gamma": 0.0609, "vega": 0.072, "theta": -0.012, "rho": -0.0591, "theo": 5.3387, "change": 0.1, "open": 4.81, "high": 5.3, "low": 4.81, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T14:20:35", "percent_change": 1.92308, "prev_day_close": 5.20000004768372}, {"option": "URA270416C00037000", "bid": 1.85, "bid_size": 1356.0, "ask": 3.1, "ask_size": 1027.0, "iv": 0.3729, "open_interest": 25.0, "volume": 2.0, "delta": 0.5119, "gamma": 0.0531, "vega": 0.0906, "theta": -0.0107, "rho": 0.0602, "theo": 2.7519, "change": -0.125, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T14:02:19", "percent_change": -4.2735, "prev_day_close": 2.92499995231628}, {"option": "URA270416P00037000", "bid": 5.6, "bid_size": 332.0, "ask": 7.1, "ask_size": 527.0, "iv": 0.4409, "open_interest": 194.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0577, "vega": 0.0663, "theta": -0.0113, "rho": -0.0616, "theo": 6.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-23T14:53:12", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "URA270416C00038000", "bid": 1.95, "bid_size": 872.0, "ask": 2.8, "ask_size": 979.0, "iv": 0.3981, "open_interest": 28.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0522, "vega": 0.0894, "theta": -0.0106, "rho": 0.0557, "theo": 2.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-10-20T14:55:23", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "URA270416P00038000", "bid": 6.2, "bid_size": 488.0, "ask": 8.1, "ask_size": 812.0, "iv": 0.4454, "open_interest": 917.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0539, "vega": 0.0619, "theta": -0.0104, "rho": -0.0642, "theo": 6.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-23T14:18:28", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "URA270416C00039000", "bid": 1.95, "bid_size": 176.0, "ask": 2.75, "ask_size": 1327.0, "iv": 0.4288, "open_interest": 5.0, "volume": 1.0, "delta": 0.4307, "gamma": 0.0507, "vega": 0.0874, "theta": -0.0105, "rho": 0.0513, "theo": 2.167, "change": -0.075, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T14:31:08", "percent_change": -3.2967, "prev_day_close": 2.27500003576279}, {"option": "URA270416P00039000", "bid": 6.9, "bid_size": 347.0, "ask": 8.8, "ask_size": 420.0, "iv": 0.4291, "open_interest": 78.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.0495, "vega": 0.0554, "theta": -0.0095, "rho": -0.0662, "theo": 7.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-19T12:42:16", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "URA270416C00040000", "bid": 1.6, "bid_size": 741.0, "ask": 2.35, "ask_size": 1256.0, "iv": 0.4165, "open_interest": 342.0, "volume": 1.0, "delta": 0.3943, "gamma": 0.0489, "vega": 0.085, "theta": -0.0103, "rho": 0.0472, "theo": 1.9296, "change": 0.425, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T10:07:38", "percent_change": 20.9877, "prev_day_close": 2.02500003576279}, {"option": "URA270416P00040000", "bid": 7.6, "bid_size": 519.0, "ask": 9.8, "ask_size": 712.0, "iv": 0.4308, "open_interest": 1226.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.045, "vega": 0.051, "theta": -0.0085, "rho": -0.0683, "theo": 8.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-30T14:42:54", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "URA270416C00041000", "bid": 1.55, "bid_size": 72.0, "ask": 2.1, "ask_size": 1285.0, "iv": 0.4272, "open_interest": 129.0, "volume": 1.0, "delta": 0.3608, "gamma": 0.0468, "vega": 0.0822, "theta": -0.0101, "rho": 0.0433, "theo": 1.7222, "change": 0.295, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-02T09:39:10", "percent_change": 16.6197, "prev_day_close": 1.77499997615814}, {"option": "URA270416P00041000", "bid": 8.4, "bid_size": 280.0, "ask": 10.5, "ask_size": 306.0, "iv": 0.4056, "open_interest": 43.0, "volume": 25.0, "delta": -0.8753, "gamma": 0.0405, "vega": 0.0441, "theta": -0.0075, "rho": -0.0698, "theo": 9.4894, "change": -0.02, "open": 8.39, "high": 8.63, "low": 8.39, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-11-02T13:47:22", "percent_change": -0.231215, "prev_day_close": 8.65000009536743}, {"option": "URA270416C00042000", "bid": 1.35, "bid_size": 418.0, "ask": 1.9, "ask_size": 1264.0, "iv": 0.4293, "open_interest": 22.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0446, "vega": 0.0791, "theta": -0.0098, "rho": 0.0398, "theo": 1.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-30T12:16:13", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "URA270416P00042000", "bid": 9.2, "bid_size": 356.0, "ask": 11.4, "ask_size": 354.0, "iv": 0.3913, "open_interest": 217.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0361, "vega": 0.0414, "theta": -0.0066, "rho": -0.0718, "theo": 10.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-10-30T12:51:02", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "URA270416C00043000", "bid": 1.15, "bid_size": 912.0, "ask": 1.7, "ask_size": 1300.0, "iv": 0.4285, "open_interest": 110.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0423, "vega": 0.0758, "theta": -0.0095, "rho": 0.0364, "theo": 1.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T14:59:01", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "URA270416P00043000", "bid": 10.1, "bid_size": 190.0, "ask": 12.2, "ask_size": 176.0, "iv": 0.36, "open_interest": 1.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0321, "vega": 0.0366, "theta": -0.0056, "rho": -0.073, "theo": 11.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-14T09:30:00", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "URA270416C00044000", "bid": 0.95, "bid_size": 1085.0, "ask": 1.6, "ask_size": 1293.0, "iv": 0.4316, "open_interest": 21.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.04, "vega": 0.0724, "theta": -0.0091, "rho": 0.0334, "theo": 1.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "URA270416P00044000", "bid": 11.0, "bid_size": 471.0, "ask": 13.0, "ask_size": 597.0, "iv": 0.0, "open_interest": 1062.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0283, "vega": 0.0313, "theta": -0.0047, "rho": -0.0749, "theo": 12.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-10-28T09:55:37", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "URA270416C00045000", "bid": 1.0, "bid_size": 10.0, "ask": 1.45, "ask_size": 1748.0, "iv": 0.4466, "open_interest": 473.0, "volume": 3.0, "delta": 0.2522, "gamma": 0.0378, "vega": 0.069, "theta": -0.0088, "rho": 0.0306, "theo": 1.1098, "change": 0.22, "open": 1.2, "high": 1.32, "low": 1.2, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T10:40:03", "percent_change": 20.0, "prev_day_close": 1.09999999403954}, {"option": "URA270416P00045000", "bid": 11.8, "bid_size": 287.0, "ask": 13.5, "ask_size": 322.0, "iv": 0.0, "open_interest": 126.0, "volume": 2.0, "delta": -0.9547, "gamma": 0.0248, "vega": 0.0282, "theta": -0.0039, "rho": -0.0766, "theo": 13.2118, "change": 0.46, "open": 12.7, "high": 12.71, "low": 12.7, "tick": "up", "last_trade_price": 12.71, "last_trade_time": "2026-11-02T15:55:57", "percent_change": 3.7551, "prev_day_close": 12.25}, {"option": "URA270416C00046000", "bid": 0.85, "bid_size": 345.0, "ask": 1.35, "ask_size": 1706.0, "iv": 0.4492, "open_interest": 80.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0356, "vega": 0.0655, "theta": -0.0084, "rho": 0.028, "theo": 0.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T13:45:18", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "URA270416P00046000", "bid": 11.6, "bid_size": 272.0, "ask": 15.4, "ask_size": 279.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0217, "vega": 0.0241, "theta": -0.0031, "rho": -0.0776, "theo": 14.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-22T13:08:14", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "URA270416C00047000", "bid": 0.7, "bid_size": 835.0, "ask": 1.2, "ask_size": 1638.0, "iv": 0.4458, "open_interest": 14.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0334, "vega": 0.0621, "theta": -0.008, "rho": 0.0256, "theo": 0.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-10-28T11:37:45", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "URA270416P00047000", "bid": 13.6, "bid_size": 260.0, "ask": 15.4, "ask_size": 226.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0189, "vega": 0.0209, "theta": -0.0023, "rho": -0.0794, "theo": 15.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-30T14:07:12", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "URA270416C00048000", "bid": 0.6, "bid_size": 1116.0, "ask": 1.1, "ask_size": 1623.0, "iv": 0.448, "open_interest": 45.0, "volume": 1.0, "delta": 0.1924, "gamma": 0.0313, "vega": 0.0587, "theta": -0.0076, "rho": 0.0234, "theo": 0.8041, "change": 0.125, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:57:58", "percent_change": 14.2857, "prev_day_close": 0.875}, {"option": "URA270416P00048000", "bid": 14.5, "bid_size": 212.0, "ask": 16.5, "ask_size": 177.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0164, "vega": 0.0187, "theta": -0.0016, "rho": -0.0809, "theo": 16.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-08-26T14:47:22", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "URA270416C00049000", "bid": 0.5, "bid_size": 1404.0, "ask": 1.0, "ask_size": 2249.0, "iv": 0.4481, "open_interest": 19.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0293, "vega": 0.0553, "theta": -0.0072, "rho": 0.0214, "theo": 0.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T15:55:05", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "URA270416P00049000", "bid": 15.5, "bid_size": 212.0, "ask": 17.7, "ask_size": 177.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0141, "vega": 0.0159, "theta": -0.001, "rho": -0.0821, "theo": 17.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-10-22T13:09:04", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "URA270416C00050000", "bid": 0.45, "bid_size": 1336.0, "ask": 0.7, "ask_size": 541.0, "iv": 0.4311, "open_interest": 493.0, "volume": 4.0, "delta": 0.1605, "gamma": 0.0274, "vega": 0.0522, "theta": -0.0068, "rho": 0.0196, "theo": 0.65, "change": -0.025, "open": 0.76, "high": 0.76, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:49:16", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "URA270416P00050000", "bid": 16.4, "bid_size": 205.0, "ask": 18.2, "ask_size": 177.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0122, "vega": 0.0132, "theta": -0.0004, "rho": -0.0838, "theo": 18.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.58, "last_trade_time": "2026-10-20T09:30:20", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "URA270416C00051000", "bid": 0.35, "bid_size": 1631.0, "ask": 0.8, "ask_size": 2121.0, "iv": 0.4468, "open_interest": 22.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0256, "vega": 0.049, "theta": -0.0065, "rho": 0.0179, "theo": 0.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T13:13:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "URA270416P00051000", "bid": 17.3, "bid_size": 212.0, "ask": 19.2, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0104, "vega": 0.012, "theta": 0.0, "rho": -0.0853, "theo": 19.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "URA270416C00052000", "bid": 0.3, "bid_size": 1405.0, "ask": 0.75, "ask_size": 2141.0, "iv": 0.4512, "open_interest": 21.0, "volume": 1.0, "delta": 0.1338, "gamma": 0.0239, "vega": 0.046, "theta": -0.0061, "rho": 0.0164, "theo": 0.5266, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:14:49", "percent_change": -4.0, "prev_day_close": 0.625000014901161}, {"option": "URA270416P00052000", "bid": 18.3, "bid_size": 146.0, "ask": 20.4, "ask_size": 146.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0089, "vega": 0.0105, "theta": 0.0, "rho": -0.0866, "theo": 20.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.87, "last_trade_time": "2026-08-27T14:37:45", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "URA270416C00053000", "bid": 0.25, "bid_size": 1640.0, "ask": 0.65, "ask_size": 1752.0, "iv": 0.4484, "open_interest": 11.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0223, "vega": 0.0432, "theta": -0.0058, "rho": 0.015, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T13:50:33", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "URA270416P00053000", "bid": 19.2, "bid_size": 146.0, "ask": 21.0, "ask_size": 146.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0076, "vega": 0.0079, "theta": 0.0, "rho": -0.0882, "theo": 20.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-10-12T15:37:51", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "URA270416C00054000", "bid": 0.3, "bid_size": 670.0, "ask": 0.6, "ask_size": 1718.0, "iv": 0.4623, "open_interest": 9.0, "volume": 6.0, "delta": 0.1117, "gamma": 0.0208, "vega": 0.0405, "theta": -0.0054, "rho": 0.0137, "theo": 0.4279, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:27:45", "percent_change": -12.5, "prev_day_close": 0.400000005960464}, {"option": "URA270416P00054000", "bid": 20.2, "bid_size": 146.0, "ask": 22.0, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0065, "vega": 0.0073, "theta": 0.0, "rho": -0.0898, "theo": 21.978, "change": 0.0, "open": 0.0, "high": 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": "URA270416C00055000", "bid": 0.15, "bid_size": 1939.0, "ask": 0.55, "ask_size": 1742.0, "iv": 0.4493, "open_interest": 261.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0193, "vega": 0.0379, "theta": -0.0051, "rho": 0.0125, "theo": 0.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T14:37:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URA270416P00055000", "bid": 21.2, "bid_size": 146.0, "ask": 23.2, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0055, "vega": 0.0064, "theta": 0.0, "rho": -0.0913, "theo": 22.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.56, "last_trade_time": "2026-10-14T15:54:31", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "URA270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1259.0, "iv": 0.4465, "open_interest": 194.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0134, "vega": 0.0272, "theta": -0.0037, "rho": 0.0081, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T13:53:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "URA270416P00060000", "bid": 26.2, "bid_size": 146.0, "ask": 28.0, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0024, "vega": 0.0029, "theta": 0.0, "rho": -0.0988, "theo": 27.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-10-05T10:39:12", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "URA270416C00065000", "bid": 0.05, "bid_size": 1079.0, "ask": 0.2, "ask_size": 463.0, "iv": 0.4699, "open_interest": 36.0, "volume": 5.0, "delta": 0.0434, "gamma": 0.0094, "vega": 0.0195, "theta": -0.0027, "rho": 0.0054, "theo": 0.1485, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:31:42", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "URA270416P00065000", "bid": 29.9, "bid_size": 147.0, "ask": 33.1, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0011, "vega": 0.0013, "theta": 0.0, "rho": -0.1066, "theo": 32.8706, "change": 0.0, "open": 0.0, "high": 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": "URA270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1209.0, "iv": 0.4967, "open_interest": 2.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0066, "vega": 0.0141, "theta": -0.002, "rho": 0.0036, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T11:37:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URA270416P00070000", "bid": 34.9, "bid_size": 147.0, "ask": 38.1, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": -0.1144, "theo": 37.8325, "change": 0.0, "open": 0.0, "high": 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": "URA270617C00020000", "bid": 13.6, "bid_size": 63.0, "ask": 14.3, "ask_size": 415.0, "iv": 0.0, "open_interest": 19.0, "volume": 1609.0, "delta": 1.0, "gamma": 0.0084, "vega": 0.0213, "theta": 0.0, "rho": 0.1174, "theo": 14.6298, "change": -0.26, "open": 14.25, "high": 14.52, "low": 14.1, "tick": "down", "last_trade_price": 14.14, "last_trade_time": "2026-11-02T14:20:48", "percent_change": -1.80556, "prev_day_close": 14.4000000953674}, {"option": "URA270617P00020000", "bid": 0.15, "bid_size": 814.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.4428, "open_interest": 403.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0094, "vega": 0.0226, "theta": -0.0022, "rho": -0.0082, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T15:15:42", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "URA270617C00025000", "bid": 8.6, "bid_size": 547.0, "ask": 10.5, "ask_size": 511.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9759, "gamma": 0.0221, "vega": 0.0543, "theta": -0.0028, "rho": 0.1256, "theo": 10.3645, "change": 0.02, "open": 10.3, "high": 10.3, "low": 10.22, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-11-02T13:49:36", "percent_change": 0.196076, "prev_day_close": 10.2000002861023}, {"option": "URA270617P00025000", "bid": 0.6, "bid_size": 1312.0, "ask": 1.3, "ask_size": 1072.0, "iv": 0.4349, "open_interest": 97.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0263, "vega": 0.0578, "theta": -0.0057, "rho": -0.0267, "theo": 0.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T10:05:57", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "URA270617C00030000", "bid": 5.8, "bid_size": 805.0, "ask": 6.8, "ask_size": 464.0, "iv": 0.3471, "open_interest": 177.0, "volume": 4.0, "delta": 0.8168, "gamma": 0.037, "vega": 0.0876, "theta": -0.0065, "rho": 0.1167, "theo": 6.8128, "change": -0.1, "open": 7.0, "high": 7.0, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T15:31:03", "percent_change": -1.44928, "prev_day_close": 6.90000009536743}, {"option": "URA270617P00030000", "bid": 2.15, "bid_size": 1406.0, "ask": 2.95, "ask_size": 244.0, "iv": 0.4238, "open_interest": 3133.0, "volume": 39.0, "delta": -0.3539, "gamma": 0.0474, "vega": 0.088, "theta": -0.0096, "rho": -0.052, "theo": 2.3999, "change": -0.2, "open": 2.3, "high": 2.5, "low": 2.3, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T13:40:18", "percent_change": -7.40741, "prev_day_close": 2.70000004768372}, {"option": "URA270617C00031000", "bid": 5.0, "bid_size": 906.0, "ask": 7.0, "ask_size": 1041.0, "iv": 0.382, "open_interest": 0.0, "volume": 2.0, "delta": 0.7791, "gamma": 0.0394, "vega": 0.0928, "theta": -0.007, "rho": 0.1132, "theo": 6.2082, "change": -0.14, "open": 6.4, "high": 6.4, "low": 6.26, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-11-02T13:51:42", "percent_change": -2.1875, "prev_day_close": 6.40000009536743}, {"option": "URA270617P00031000", "bid": 2.5, "bid_size": 1243.0, "ask": 3.8, "ask_size": 780.0, "iv": 0.4379, "open_interest": 196.0, "volume": 0.0, "delta": -0.403, "gamma": 0.0509, "vega": 0.0908, "theta": -0.0101, "rho": -0.056, "theo": 2.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-20T11:00:35", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "URA270617C00032000", "bid": 4.4, "bid_size": 969.0, "ask": 6.0, "ask_size": 854.0, "iv": 0.3569, "open_interest": 2.0, "volume": 0.0, "delta": 0.7403, "gamma": 0.0415, "vega": 0.0973, "theta": -0.0075, "rho": 0.1091, "theo": 5.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-10-27T10:00:02", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "URA270617P00032000", "bid": 2.15, "bid_size": 1390.0, "ask": 5.4, "ask_size": 1013.0, "iv": 0.4494, "open_interest": 179.0, "volume": 0.0, "delta": -0.4535, "gamma": 0.0537, "vega": 0.0925, "theta": -0.0106, "rho": -0.0608, "theo": 3.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-10-23T11:33:57", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "URA270617C00033000", "bid": 4.2, "bid_size": 893.0, "ask": 5.5, "ask_size": 865.0, "iv": 0.3746, "open_interest": 8.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0432, "vega": 0.1009, "theta": -0.0079, "rho": 0.1046, "theo": 5.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-14T15:28:24", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "URA270617P00033000", "bid": 3.7, "bid_size": 736.0, "ask": 4.8, "ask_size": 591.0, "iv": 0.4399, "open_interest": 3020.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0558, "vega": 0.0933, "theta": -0.0108, "rho": -0.0643, "theo": 3.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T14:11:46", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "URA270617C00034000", "bid": 3.3, "bid_size": 1055.0, "ask": 5.2, "ask_size": 1023.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0446, "vega": 0.1036, "theta": -0.0082, "rho": 0.0998, "theo": 4.6315, "change": 0.0, "open": 0.0, "high": 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": "URA270617P00034000", "bid": 3.2, "bid_size": 1369.0, "ask": 6.6, "ask_size": 778.0, "iv": 0.4448, "open_interest": 1274.0, "volume": 1.0, "delta": -0.5569, "gamma": 0.0569, "vega": 0.0907, "theta": -0.0109, "rho": -0.0664, "theo": 4.487, "change": -0.45, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T11:50:26", "percent_change": -9.67742, "prev_day_close": 4.64999985694885}, {"option": "URA270617C00035000", "bid": 3.1, "bid_size": 1075.0, "ask": 4.8, "ask_size": 1063.0, "iv": 0.3769, "open_interest": 5.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0454, "vega": 0.1054, "theta": -0.0084, "rho": 0.0948, "theo": 4.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T13:34:19", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "URA270617P00035000", "bid": 4.8, "bid_size": 741.0, "ask": 6.3, "ask_size": 664.0, "iv": 0.4453, "open_interest": 3128.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.057, "vega": 0.0894, "theta": -0.0107, "rho": -0.0698, "theo": 5.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-10-30T11:44:01", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "URA270617C00036000", "bid": 2.7, "bid_size": 1014.0, "ask": 4.3, "ask_size": 912.0, "iv": 0.3727, "open_interest": 6.0, "volume": 1.0, "delta": 0.5818, "gamma": 0.0459, "vega": 0.1064, "theta": -0.0086, "rho": 0.0896, "theo": 3.7809, "change": 0.2, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T13:18:23", "percent_change": 5.1282, "prev_day_close": 3.90000009536743}, {"option": "URA270617P00036000", "bid": 5.4, "bid_size": 754.0, "ask": 6.1, "ask_size": 110.0, "iv": 0.3888, "open_interest": 1259.0, "volume": 1.0, "delta": -0.656, "gamma": 0.056, "vega": 0.0834, "theta": -0.0104, "rho": -0.0711, "theo": 5.8347, "change": -0.17, "open": 5.68, "high": 5.68, "low": 5.68, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-11-02T14:07:37", "percent_change": -2.90599, "prev_day_close": 5.85000014305115}, {"option": "URA270617C00037000", "bid": 2.5, "bid_size": 1049.0, "ask": 4.0, "ask_size": 962.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0459, "vega": 0.1066, "theta": -0.0087, "rho": 0.0844, "theo": 3.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "URA270617P00037000", "bid": 6.0, "bid_size": 385.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.37, "open_interest": 135.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0542, "vega": 0.081, "theta": -0.0099, "rho": -0.0744, "theo": 6.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T09:55:06", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "URA270617C00038000", "bid": 2.0, "bid_size": 726.0, "ask": 3.7, "ask_size": 531.0, "iv": 0.3782, "open_interest": 10.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0455, "vega": 0.106, "theta": -0.0087, "rho": 0.0793, "theo": 3.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "URA270617P00038000", "bid": 6.7, "bid_size": 215.0, "ask": 8.2, "ask_size": 277.0, "iv": 0.4126, "open_interest": 1.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0516, "vega": 0.0731, "theta": -0.0092, "rho": -0.0743, "theo": 7.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-09T10:25:42", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "URA270617C00039000", "bid": 2.05, "bid_size": 1079.0, "ask": 3.4, "ask_size": 992.0, "iv": 0.3956, "open_interest": 57.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.0448, "vega": 0.1048, "theta": -0.0087, "rho": 0.0743, "theo": 2.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-14T13:55:24", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "URA270617P00039000", "bid": 7.4, "bid_size": 306.0, "ask": 9.2, "ask_size": 408.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0483, "vega": 0.0688, "theta": -0.0084, "rho": -0.0769, "theo": 8.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "URA270617C00040000", "bid": 2.3, "bid_size": 817.0, "ask": 3.3, "ask_size": 1162.0, "iv": 0.4302, "open_interest": 628.0, "volume": 5.0, "delta": 0.4388, "gamma": 0.0438, "vega": 0.103, "theta": -0.0086, "rho": 0.0694, "theo": 2.5269, "change": -0.1, "open": 3.0, "high": 3.0, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T15:03:14", "percent_change": -3.57143, "prev_day_close": 2.79999995231628}, {"option": "URA270617P00040000", "bid": 8.1, "bid_size": 407.0, "ask": 10.5, "ask_size": 610.0, "iv": 0.4449, "open_interest": 366.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0449, "vega": 0.0635, "theta": -0.0076, "rho": -0.079, "theo": 9.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-30T12:17:51", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "URA270617C00041000", "bid": 1.1, "bid_size": 1226.0, "ask": 2.9, "ask_size": 981.0, "iv": 0.3766, "open_interest": 26.0, "volume": 0.0, "delta": 0.4079, "gamma": 0.0426, "vega": 0.1008, "theta": -0.0086, "rho": 0.0649, "theo": 2.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T14:33:44", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "URA270617P00041000", "bid": 8.8, "bid_size": 335.0, "ask": 11.2, "ask_size": 550.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.041, "vega": 0.0545, "theta": -0.0067, "rho": -0.0778, "theo": 9.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "URA270617C00042000", "bid": 0.5, "bid_size": 1190.0, "ask": 2.6, "ask_size": 443.0, "iv": 0.3527, "open_interest": 3.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0412, "vega": 0.0982, "theta": -0.0084, "rho": 0.0605, "theo": 2.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T11:10:00", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "URA270617P00042000", "bid": 9.6, "bid_size": 198.0, "ask": 11.6, "ask_size": 220.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0373, "vega": 0.0516, "theta": -0.0058, "rho": -0.0794, "theo": 10.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "URA270617C00043000", "bid": 0.85, "bid_size": 1144.0, "ask": 2.4, "ask_size": 829.0, "iv": 0.3823, "open_interest": 10.0, "volume": 0.0, "delta": 0.3527, "gamma": 0.0397, "vega": 0.0954, "theta": -0.0083, "rho": 0.0565, "theo": 1.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T11:42:35", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "URA270617P00043000", "bid": 10.4, "bid_size": 209.0, "ask": 12.0, "ask_size": 107.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0337, "vega": 0.0454, "theta": -0.0049, "rho": -0.0798, "theo": 11.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-27T13:16:19", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "URA270617C00044000", "bid": 0.7, "bid_size": 1156.0, "ask": 2.3, "ask_size": 890.0, "iv": 0.3889, "open_interest": 8.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.0381, "vega": 0.0925, "theta": -0.0081, "rho": 0.0527, "theo": 1.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-20T11:05:12", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "URA270617P00044000", "bid": 11.2, "bid_size": 204.0, "ask": 12.9, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0302, "vega": 0.039, "theta": -0.004, "rho": -0.0806, "theo": 12.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "URA270617C00045000", "bid": 1.45, "bid_size": 1019.0, "ask": 1.9, "ask_size": 777.0, "iv": 0.4281, "open_interest": 1757.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0365, "vega": 0.0894, "theta": -0.0079, "rho": 0.0492, "theo": 1.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-30T09:42:01", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "URA270617P00045000", "bid": 12.1, "bid_size": 196.0, "ask": 13.8, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.027, "vega": 0.037, "theta": -0.0032, "rho": -0.0819, "theo": 13.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "URA270617C00046000", "bid": 0.4, "bid_size": 1295.0, "ask": 2.0, "ask_size": 927.0, "iv": 0.391, "open_interest": 2.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0349, "vega": 0.0864, "theta": -0.0077, "rho": 0.046, "theo": 1.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T09:30:11", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "URA270617P00046000", "bid": 12.9, "bid_size": 202.0, "ask": 15.2, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0241, "vega": 0.0335, "theta": -0.0025, "rho": -0.0823, "theo": 14.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "URA270617C00047000", "bid": 0.75, "bid_size": 1008.0, "ask": 1.85, "ask_size": 936.0, "iv": 0.4207, "open_interest": 1.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0333, "vega": 0.0834, "theta": -0.0075, "rho": 0.0431, "theo": 1.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-26T12:19:51", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "URA270617P00047000", "bid": 13.8, "bid_size": 209.0, "ask": 15.6, "ask_size": 176.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0214, "vega": 0.0268, "theta": -0.0018, "rho": -0.083, "theo": 15.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.08, "last_trade_time": "2026-10-13T09:41:50", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "URA270617C00048000", "bid": 1.0, "bid_size": 896.0, "ask": 1.7, "ask_size": 1229.0, "iv": 0.4437, "open_interest": 12.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0318, "vega": 0.0804, "theta": -0.0073, "rho": 0.0403, "theo": 1.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-30T11:44:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "URA270617P00048000", "bid": 14.7, "bid_size": 203.0, "ask": 16.6, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0191, "vega": 0.0252, "theta": -0.0011, "rho": -0.085, "theo": 16.4747, "change": 0.0, "open": 0.0, "high": 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": "URA270617C00049000", "bid": 0.8, "bid_size": 571.0, "ask": 1.6, "ask_size": 1177.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0303, "vega": 0.0775, "theta": -0.0072, "rho": 0.0379, "theo": 1.1775, "change": 0.0, "open": 0.0, "high": 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": "URA270617P00049000", "bid": 15.7, "bid_size": 211.0, "ask": 17.5, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.017, "vega": 0.0231, "theta": -0.0004, "rho": -0.0863, "theo": 17.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "URA270617C00050000", "bid": 1.0, "bid_size": 8.0, "ask": 1.4, "ask_size": 1267.0, "iv": 0.4559, "open_interest": 142.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0289, "vega": 0.0747, "theta": -0.007, "rho": 0.0356, "theo": 1.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-30T09:41:38", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "URA270617P00050000", "bid": 16.5, "bid_size": 207.0, "ask": 19.3, "ask_size": 176.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0151, "vega": 0.0213, "theta": 0.0, "rho": -0.088, "theo": 18.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-15T10:32:27", "percent_change": 0.0, "prev_day_close": 16.9500007629395}, {"option": "URA270617C00055000", "bid": 0.6, "bid_size": 545.0, "ask": 1.05, "ask_size": 2331.0, "iv": 0.4702, "open_interest": 1331.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0227, "vega": 0.0616, "theta": -0.006, "rho": 0.0264, "theo": 0.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-30T11:44:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "URA270617P00055000", "bid": 21.2, "bid_size": 168.0, "ask": 23.1, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0084, "vega": 0.0122, "theta": 0.0, "rho": -0.0939, "theo": 23.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.27, "last_trade_time": "2026-10-23T15:07:33", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "URA270617C00060000", "bid": 0.1, "bid_size": 2181.0, "ask": 0.7, "ask_size": 1693.0, "iv": 0.4437, "open_interest": 36.0, "volume": 1.0, "delta": 0.1223, "gamma": 0.0179, "vega": 0.0506, "theta": -0.0051, "rho": 0.0199, "theo": 0.5736, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:49:47", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "URA270617P00060000", "bid": 26.1, "bid_size": 208.0, "ask": 27.9, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0047, "vega": 0.0067, "theta": 0.0, "rho": -0.1003, "theo": 28.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "URA270917C00020000", "bid": 14.1, "bid_size": 93.0, "ask": 15.0, "ask_size": 133.0, "iv": 0.0, "open_interest": 16.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0106, "vega": 0.0415, "theta": -0.0008, "rho": 0.1479, "theo": 15.2184, "change": -0.15, "open": 14.75, "high": 14.75, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-02T14:08:04", "percent_change": -1.0101, "prev_day_close": 14.8499999046326}, {"option": "URA270917P00020000", "bid": 0.55, "bid_size": 1.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.4772, "open_interest": 215.0, "volume": 3.0, "delta": -0.0809, "gamma": 0.0118, "vega": 0.0435, "theta": -0.0033, "rho": -0.0222, "theo": 0.5624, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:54:29", "percent_change": -2.16744e-06, "prev_day_close": 0.550000011920929}, {"option": "URA270917C00025000", "bid": 9.5, "bid_size": 715.0, "ask": 11.2, "ask_size": 286.0, "iv": 0.3078, "open_interest": 12.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0202, "vega": 0.0751, "theta": -0.0037, "rho": 0.1565, "theo": 11.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-28T14:35:31", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "URA270917P00025000", "bid": 1.25, "bid_size": 1251.0, "ask": 1.7, "ask_size": 390.0, "iv": 0.4462, "open_interest": 679.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0237, "vega": 0.0781, "theta": -0.006, "rho": -0.0482, "theo": 1.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-15T09:39:29", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "URA270917C00030000", "bid": 7.3, "bid_size": 152.0, "ask": 8.1, "ask_size": 647.0, "iv": 0.4072, "open_interest": 0.0, "volume": 1.0, "delta": 0.8082, "gamma": 0.0297, "vega": 0.1055, "theta": -0.006, "rho": 0.1492, "theo": 7.9775, "change": 1.12, "open": 8.92, "high": 8.92, "low": 8.92, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-11-02T10:07:18", "percent_change": 14.359, "prev_day_close": 7.80000019073486}, {"option": "URA270917P00030000", "bid": 3.0, "bid_size": 754.0, "ask": 3.5, "ask_size": 43.0, "iv": 0.4341, "open_interest": 2066.0, "volume": 3.0, "delta": -0.3552, "gamma": 0.0373, "vega": 0.1049, "theta": -0.0086, "rho": -0.0769, "theo": 3.2456, "change": -0.3, "open": 2.9, "high": 3.0, "low": 2.9, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T11:39:33", "percent_change": -9.09091, "prev_day_close": 3.29999995231628}, {"option": "URA270917C00031000", "bid": 5.1, "bid_size": 864.0, "ask": 9.0, "ask_size": 964.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0313, "vega": 0.1103, "theta": -0.0064, "rho": 0.1459, "theo": 7.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "URA270917P00031000", "bid": 1.65, "bid_size": 1253.0, "ask": 5.9, "ask_size": 894.0, "iv": 0.4375, "open_interest": 13.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.0398, "vega": 0.1078, "theta": -0.009, "rho": -0.0822, "theo": 3.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-14T09:32:31", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "URA270917C00032000", "bid": 5.2, "bid_size": 904.0, "ask": 7.1, "ask_size": 716.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0327, "vega": 0.1145, "theta": -0.0067, "rho": 0.1423, "theo": 6.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "URA270917P00032000", "bid": 3.9, "bid_size": 746.0, "ask": 4.7, "ask_size": 367.0, "iv": 0.4373, "open_interest": 7.0, "volume": 6.0, "delta": -0.4336, "gamma": 0.0419, "vega": 0.1094, "theta": -0.0093, "rho": -0.086, "theo": 4.2046, "change": -0.3, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T13:21:00", "percent_change": -6.97674, "prev_day_close": 4.29999995231628}, {"option": "URA270917C00033000", "bid": 4.1, "bid_size": 987.0, "ask": 6.7, "ask_size": 827.0, "iv": 0.3451, "open_interest": 30.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0339, "vega": 0.1181, "theta": -0.007, "rho": 0.1382, "theo": 6.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.87, "last_trade_time": "2026-10-05T12:10:37", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "URA270917P00033000", "bid": 2.65, "bid_size": 1094.0, "ask": 6.9, "ask_size": 620.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.4741, "gamma": 0.0437, "vega": 0.1107, "theta": -0.0096, "rho": -0.0907, "theo": 4.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-22T10:10:33", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "URA270917C00034000", "bid": 3.8, "bid_size": 990.0, "ask": 6.3, "ask_size": 883.0, "iv": 0.3558, "open_interest": 68.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0348, "vega": 0.1211, "theta": -0.0072, "rho": 0.1338, "theo": 5.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-22T10:55:53", "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "URA270917P00034000", "bid": 4.9, "bid_size": 599.0, "ask": 6.8, "ask_size": 516.0, "iv": 0.4718, "open_interest": 12.0, "volume": 7.0, "delta": -0.5151, "gamma": 0.0451, "vega": 0.1105, "theta": -0.0098, "rho": -0.0945, "theo": 5.3325, "change": -0.8, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T13:21:18", "percent_change": -14.5455, "prev_day_close": 5.5}, {"option": "URA270917C00035000", "bid": 5.0, "bid_size": 263.0, "ask": 5.9, "ask_size": 934.0, "iv": 0.4239, "open_interest": 17.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0356, "vega": 0.1234, "theta": -0.0074, "rho": 0.1292, "theo": 5.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-10-27T12:11:44", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "URA270917P00035000", "bid": 3.9, "bid_size": 1025.0, "ask": 8.1, "ask_size": 586.0, "iv": 0.4276, "open_interest": 47.0, "volume": 0.0, "delta": -0.556, "gamma": 0.046, "vega": 0.1087, "theta": -0.0099, "rho": -0.0977, "theo": 5.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-22T11:06:29", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "URA270917C00036000", "bid": 2.95, "bid_size": 1078.0, "ask": 7.0, "ask_size": 1196.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.0361, "vega": 0.125, "theta": -0.0076, "rho": 0.1243, "theo": 5.0438, "change": 0.0, "open": 0.0, "high": 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": "URA270917P00036000", "bid": 6.1, "bid_size": 579.0, "ask": 6.8, "ask_size": 75.0, "iv": 0.4065, "open_interest": 251.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0464, "vega": 0.1051, "theta": -0.0098, "rho": -0.0988, "theo": 6.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-14T09:43:40", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "URA270917C00037000", "bid": 4.2, "bid_size": 423.0, "ask": 5.2, "ask_size": 950.0, "iv": 0.4257, "open_interest": 3.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0364, "vega": 0.126, "theta": -0.0077, "rho": 0.1194, "theo": 4.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-22T09:38:12", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "URA270917P00037000", "bid": 5.1, "bid_size": 518.0, "ask": 9.0, "ask_size": 354.0, "iv": 0.3949, "open_interest": 10.0, "volume": 5.0, "delta": -0.6348, "gamma": 0.0462, "vega": 0.101, "theta": -0.0097, "rho": -0.0998, "theo": 7.3323, "change": -0.3, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T13:52:53", "percent_change": -4.10959, "prev_day_close": 7.30000019073486}, {"option": "URA270917C00038000", "bid": 4.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 954.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0365, "vega": 0.1264, "theta": -0.0078, "rho": 0.1143, "theo": 4.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "URA270917P00038000", "bid": 5.7, "bid_size": 471.0, "ask": 9.6, "ask_size": 344.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.0456, "vega": 0.0988, "theta": -0.0094, "rho": -0.1019, "theo": 8.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "URA270917C00039000", "bid": 3.5, "bid_size": 791.0, "ask": 4.5, "ask_size": 883.0, "iv": 0.4236, "open_interest": 178.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0365, "vega": 0.1263, "theta": -0.0078, "rho": 0.1093, "theo": 4.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-23T15:19:58", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "URA270917P00039000", "bid": 6.5, "bid_size": 431.0, "ask": 10.5, "ask_size": 354.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0444, "vega": 0.0932, "theta": -0.0091, "rho": -0.1036, "theo": 8.8451, "change": 0.0, "open": 0.0, "high": 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": "URA270917C00040000", "bid": 3.3, "bid_size": 594.0, "ask": 4.1, "ask_size": 850.0, "iv": 0.4239, "open_interest": 1323.0, "volume": 10.0, "delta": 0.5066, "gamma": 0.0362, "vega": 0.1257, "theta": -0.0078, "rho": 0.1044, "theo": 3.7091, "change": 0.0, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T12:47:49", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "URA270917P00040000", "bid": 8.7, "bid_size": 297.0, "ask": 11.4, "ask_size": 334.0, "iv": 0.4689, "open_interest": 5.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0428, "vega": 0.0862, "theta": -0.0086, "rho": -0.1023, "theo": 9.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-30T12:53:41", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "URA270917C00041000", "bid": 2.15, "bid_size": 1052.0, "ask": 4.0, "ask_size": 894.0, "iv": 0.3962, "open_interest": 2.0, "volume": 0.0, "delta": 0.4801, "gamma": 0.0358, "vega": 0.1246, "theta": -0.0078, "rho": 0.0995, "theo": 3.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.36, "last_trade_time": "2026-10-06T09:36:31", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "URA270917P00041000", "bid": 7.9, "bid_size": 423.0, "ask": 11.9, "ask_size": 333.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.7699, "gamma": 0.041, "vega": 0.0829, "theta": -0.0081, "rho": -0.1029, "theo": 10.4765, "change": 0.0, "open": 0.0, "high": 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": "URA270917C00042000", "bid": 1.15, "bid_size": 1129.0, "ask": 5.3, "ask_size": 1257.0, "iv": 0.4294, "open_interest": 21.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.0353, "vega": 0.1232, "theta": -0.0078, "rho": 0.0947, "theo": 3.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T15:39:49", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "URA270917P00042000", "bid": 8.7, "bid_size": 209.0, "ask": 12.8, "ask_size": 155.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0389, "vega": 0.076, "theta": -0.0075, "rho": -0.1036, "theo": 11.3298, "change": 0.0, "open": 0.0, "high": 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": "URA270917C00043000", "bid": 0.9, "bid_size": 375.0, "ask": 5.0, "ask_size": 369.0, "iv": 0.4268, "open_interest": 14.0, "volume": 0.0, "delta": 0.4308, "gamma": 0.0346, "vega": 0.1215, "theta": -0.0077, "rho": 0.0902, "theo": 2.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "URA270917P00043000", "bid": 9.5, "bid_size": 233.0, "ask": 13.5, "ask_size": 183.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0365, "vega": 0.0682, "theta": -0.0069, "rho": -0.1014, "theo": 12.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "URA270917C00044000", "bid": 0.9, "bid_size": 335.0, "ask": 4.9, "ask_size": 402.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.408, "gamma": 0.0339, "vega": 0.1195, "theta": -0.0077, "rho": 0.0858, "theo": 2.7661, "change": 0.0, "open": 0.0, "high": 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": "URA270917P00044000", "bid": 10.3, "bid_size": 217.0, "ask": 14.5, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0342, "vega": 0.0662, "theta": -0.0062, "rho": -0.1035, "theo": 13.0933, "change": 0.0, "open": 0.0, "high": 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": "URA270917C00045000", "bid": 1.45, "bid_size": 945.0, "ask": 4.5, "ask_size": 1159.0, "iv": 0.4658, "open_interest": 19.0, "volume": 0.0, "delta": 0.3865, "gamma": 0.0331, "vega": 0.1172, "theta": -0.0076, "rho": 0.0815, "theo": 2.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-10-23T10:00:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "URA270917P00045000", "bid": 11.1, "bid_size": 206.0, "ask": 15.3, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0317, "vega": 0.0578, "theta": -0.0056, "rho": -0.1012, "theo": 13.9996, "change": 0.0, "open": 0.0, "high": 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": "URA270917C00046000", "bid": 0.85, "bid_size": 907.0, "ask": 4.6, "ask_size": 1196.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0323, "vega": 0.1149, "theta": -0.0074, "rho": 0.0776, "theo": 2.4054, "change": 0.0, "open": 0.0, "high": 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": "URA270917P00046000", "bid": 12.0, "bid_size": 204.0, "ask": 16.2, "ask_size": 164.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0293, "vega": 0.0535, "theta": -0.0049, "rho": -0.1, "theo": 14.9184, "change": 0.0, "open": 0.0, "high": 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": "URA270917C00047000", "bid": 1.0, "bid_size": 908.0, "ask": 4.4, "ask_size": 1185.0, "iv": 0.4761, "open_interest": 4.0, "volume": 0.0, "delta": 0.3469, "gamma": 0.0314, "vega": 0.1124, "theta": -0.0073, "rho": 0.0737, "theo": 2.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-23T15:12:27", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "URA270917P00047000", "bid": 12.8, "bid_size": 209.0, "ask": 17.0, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0269, "vega": 0.0478, "theta": -0.0042, "rho": -0.1019, "theo": 15.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "URA270917C00048000", "bid": 0.85, "bid_size": 995.0, "ask": 4.3, "ask_size": 1217.0, "iv": 0.481, "open_interest": 2.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.0305, "vega": 0.1097, "theta": -0.0072, "rho": 0.07, "theo": 2.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-10-23T10:05:54", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "URA270917P00048000", "bid": 13.5, "bid_size": 223.0, "ask": 17.6, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0246, "vega": 0.0456, "theta": -0.0036, "rho": -0.1025, "theo": 16.7875, "change": 0.0, "open": 0.0, "high": 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": "URA270917C00049000", "bid": 0.1, "bid_size": 1042.0, "ask": 4.1, "ask_size": 1213.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0296, "vega": 0.107, "theta": -0.0071, "rho": 0.0666, "theo": 1.9672, "change": 0.0, "open": 0.0, "high": 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": "URA270917P00049000", "bid": 14.5, "bid_size": 213.0, "ask": 18.1, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0224, "vega": 0.0388, "theta": -0.0029, "rho": -0.1012, "theo": 17.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "URA270917C00050000", "bid": 1.6, "bid_size": 461.0, "ask": 2.35, "ask_size": 1076.0, "iv": 0.4555, "open_interest": 16.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.0287, "vega": 0.1043, "theta": -0.0069, "rho": 0.0633, "theo": 1.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T11:37:29", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "URA270917P00050000", "bid": 15.1, "bid_size": 352.0, "ask": 19.3, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0204, "vega": 0.0356, "theta": -0.0023, "rho": -0.1007, "theo": 18.6898, "change": 0.0, "open": 0.0, "high": 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": "URA270917C00055000", "bid": 1.1, "bid_size": 704.0, "ask": 1.75, "ask_size": 1371.0, "iv": 0.4621, "open_interest": 9.0, "volume": 1.0, "delta": 0.2282, "gamma": 0.0242, "vega": 0.0905, "theta": -0.0062, "rho": 0.0494, "theo": 1.3516, "change": 0.175, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T09:47:40", "percent_change": 12.7273, "prev_day_close": 1.375}, {"option": "URA270917P00055000", "bid": 20.0, "bid_size": 213.0, "ask": 24.0, "ask_size": 157.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0121, "vega": 0.02, "theta": 0.0, "rho": -0.1034, "theo": 23.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.41, "last_trade_time": "2026-10-23T15:07:33", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "URA270917C00060000", "bid": 0.7, "bid_size": 1205.0, "ask": 1.2, "ask_size": 1399.0, "iv": 0.4563, "open_interest": 7.0, "volume": 2.0, "delta": 0.178, "gamma": 0.0203, "vega": 0.0776, "theta": -0.0054, "rho": 0.0388, "theo": 1.0118, "change": 0.18, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T11:38:44", "percent_change": 18.0, "prev_day_close": 1.0}, {"option": "URA270917P00060000", "bid": 25.0, "bid_size": 208.0, "ask": 29.5, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0069, "vega": 0.011, "theta": 0.0, "rho": -0.1092, "theo": 28.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "URA280121C00020000", "bid": 14.1, "bid_size": 230.0, "ask": 17.2, "ask_size": 415.0, "iv": 0.0, "open_interest": 99.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0083, "vega": 0.0357, "theta": 0.0, "rho": 0.1971, "theo": 16.6291, "change": 1.55, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-02T09:47:58", "percent_change": 10.0324, "prev_day_close": 15.4500002861023}, {"option": "URA280121P00020000", "bid": 0.7, "bid_size": 1087.0, "ask": 1.2, "ask_size": 1115.0, "iv": 0.4642, "open_interest": 22.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0139, "vega": 0.0618, "theta": -0.0031, "rho": -0.0516, "theo": 0.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-10-30T10:05:50", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "URA280121C00025000", "bid": 10.7, "bid_size": 880.0, "ask": 12.0, "ask_size": 510.0, "iv": 0.0, "open_interest": 314.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0175, "vega": 0.064, "theta": -0.0019, "rho": 0.2216, "theo": 12.5404, "change": 0.51, "open": 12.83, "high": 12.83, "low": 12.46, "tick": "down", "last_trade_price": 12.46, "last_trade_time": "2026-11-02T12:22:46", "percent_change": 4.26778, "prev_day_close": 11.9499998092651}, {"option": "URA280121P00025000", "bid": 1.85, "bid_size": 1292.0, "ask": 2.5, "ask_size": 766.0, "iv": 0.4491, "open_interest": 866.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0234, "vega": 0.0959, "theta": -0.0044, "rho": -0.1017, "theo": 1.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T12:22:56", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "URA280121C00030000", "bid": 8.3, "bid_size": 491.0, "ask": 9.1, "ask_size": 508.0, "iv": 0.3725, "open_interest": 382.0, "volume": 1.0, "delta": 0.8968, "gamma": 0.0288, "vega": 0.1068, "theta": -0.0037, "rho": 0.2096, "theo": 8.8992, "change": 0.65, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-02T11:11:14", "percent_change": 7.10382, "prev_day_close": 9.15000009536743}, {"option": "URA280121P00030000", "bid": 2.8, "bid_size": 1373.0, "ask": 5.0, "ask_size": 789.0, "iv": 0.4256, "open_interest": 1981.0, "volume": 1.0, "delta": -0.352, "gamma": 0.0335, "vega": 0.1246, "theta": -0.0051, "rho": -0.1682, "theo": 3.4795, "change": -0.28, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-02T11:40:30", "percent_change": -6.91358, "prev_day_close": 4.05000007152557}, {"option": "URA280121C00033000", "bid": 6.5, "bid_size": 955.0, "ask": 7.7, "ask_size": 428.0, "iv": 0.3801, "open_interest": 270.0, "volume": 2.0, "delta": 0.8022, "gamma": 0.0325, "vega": 0.1213, "theta": -0.0049, "rho": 0.2012, "theo": 7.4369, "change": 0.05, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-02T14:18:29", "percent_change": 0.657893, "prev_day_close": 7.60000014305115}, {"option": "URA280121P00033000", "bid": 5.0, "bid_size": 780.0, "ask": 6.3, "ask_size": 443.0, "iv": 0.4441, "open_interest": 175.0, "volume": 7.0, "delta": -0.4459, "gamma": 0.0365, "vega": 0.1341, "theta": -0.0059, "rho": -0.2077, "theo": 5.1633, "change": -1.75, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T13:21:18", "percent_change": -27.5591, "prev_day_close": 6.34999990463257}, {"option": "URA280121C00034000", "bid": 6.8, "bid_size": 32.0, "ask": 7.3, "ask_size": 404.0, "iv": 0.4168, "open_interest": 154.0, "volume": 12.0, "delta": 0.7717, "gamma": 0.0333, "vega": 0.1284, "theta": -0.0053, "rho": 0.1853, "theo": 7.006, "change": -0.1, "open": 7.7, "high": 7.7, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-02T15:05:43", "percent_change": -1.37931, "prev_day_close": 7.25}, {"option": "URA280121P00034000", "bid": 4.4, "bid_size": 1025.0, "ask": 7.2, "ask_size": 467.0, "iv": 0.414, "open_interest": 22.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.0375, "vega": 0.1356, "theta": -0.0062, "rho": -0.2167, "theo": 5.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-28T11:34:25", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "URA280121C00035000", "bid": 6.2, "bid_size": 477.0, "ask": 6.9, "ask_size": 438.0, "iv": 0.4124, "open_interest": 482.0, "volume": 37.0, "delta": 0.7421, "gamma": 0.0338, "vega": 0.1303, "theta": -0.0056, "rho": 0.1865, "theo": 6.6264, "change": -1.3, "open": 7.8, "high": 7.8, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T14:48:44", "percent_change": -18.5714, "prev_day_close": 7.0}, {"option": "URA280121P00035000", "bid": 4.9, "bid_size": 1073.0, "ask": 8.0, "ask_size": 558.0, "iv": 0.4189, "open_interest": 7301.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0386, "vega": 0.1348, "theta": -0.0065, "rho": -0.2194, "theo": 6.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-10-26T15:03:29", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "URA280121C00036000", "bid": 5.4, "bid_size": 1003.0, "ask": 6.6, "ask_size": 468.0, "iv": 0.4038, "open_interest": 93.0, "volume": 18.0, "delta": 0.7131, "gamma": 0.0342, "vega": 0.1321, "theta": -0.0058, "rho": 0.1886, "theo": 6.2477, "change": 0.1, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T15:25:23", "percent_change": 1.51515, "prev_day_close": 6.59999990463257}, {"option": "URA280121P00036000", "bid": 5.2, "bid_size": 1067.0, "ask": 9.5, "ask_size": 389.0, "iv": 0.4401, "open_interest": 243.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0397, "vega": 0.1339, "theta": -0.0068, "rho": -0.2229, "theo": 7.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-25T13:10:14", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "URA280121C00037000", "bid": 4.9, "bid_size": 977.0, "ask": 6.2, "ask_size": 377.0, "iv": 0.4006, "open_interest": 157.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0345, "vega": 0.1359, "theta": -0.0061, "rho": 0.1706, "theo": 5.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-10-28T14:11:11", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "URA280121P00037000", "bid": 7.5, "bid_size": 374.0, "ask": 9.0, "ask_size": 351.0, "iv": 0.4595, "open_interest": 198.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0406, "vega": 0.1318, "theta": -0.007, "rho": -0.2209, "theo": 7.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-28T14:11:15", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "URA280121C00038000", "bid": 3.1, "bid_size": 395.0, "ask": 8.0, "ask_size": 688.0, "iv": 0.428, "open_interest": 324.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0346, "vega": 0.1373, "theta": -0.0062, "rho": 0.1712, "theo": 5.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-22T14:34:47", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "URA280121P00038000", "bid": 6.0, "bid_size": 319.0, "ask": 11.0, "ask_size": 264.0, "iv": 0.4276, "open_interest": 190.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0413, "vega": 0.1275, "theta": -0.0073, "rho": -0.2142, "theo": 8.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-22T10:51:36", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "URA280121C00039000", "bid": 3.1, "bid_size": 1097.0, "ask": 6.6, "ask_size": 1179.0, "iv": 0.404, "open_interest": 143.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0347, "vega": 0.1387, "theta": -0.0064, "rho": 0.1726, "theo": 5.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T12:11:04", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "URA280121P00039000", "bid": 6.8, "bid_size": 698.0, "ask": 10.4, "ask_size": 481.0, "iv": 0.3748, "open_interest": 4525.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.0417, "vega": 0.1243, "theta": -0.0074, "rho": -0.2138, "theo": 9.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-19T12:12:00", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "URA280121C00040000", "bid": 4.7, "bid_size": 322.0, "ask": 5.4, "ask_size": 671.0, "iv": 0.4417, "open_interest": 1446.0, "volume": 27.0, "delta": 0.6062, "gamma": 0.0346, "vega": 0.1392, "theta": -0.0065, "rho": 0.1542, "theo": 4.9662, "change": -0.6, "open": 5.8, "high": 5.8, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T15:56:37", "percent_change": -11.3208, "prev_day_close": 5.29999995231628}, {"option": "URA280121P00040000", "bid": 9.1, "bid_size": 591.0, "ask": 11.0, "ask_size": 449.0, "iv": 0.437, "open_interest": 2851.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0418, "vega": 0.1188, "theta": -0.0075, "rho": -0.2033, "theo": 10.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-28T14:38:25", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "URA280121C00041000", "bid": 3.9, "bid_size": 943.0, "ask": 7.0, "ask_size": 695.0, "iv": 0.4924, "open_interest": 39.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0345, "vega": 0.14, "theta": -0.0066, "rho": 0.1541, "theo": 4.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-30T11:42:51", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "URA280121P00041000", "bid": 8.7, "bid_size": 637.0, "ask": 11.9, "ask_size": 437.0, "iv": 0.3875, "open_interest": 368.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0415, "vega": 0.112, "theta": -0.0074, "rho": -0.1949, "theo": 10.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-25T13:10:14", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "URA280121C00042000", "bid": 3.6, "bid_size": 234.0, "ask": 4.8, "ask_size": 66.0, "iv": 0.4248, "open_interest": 233.0, "volume": 0.0, "delta": 0.5576, "gamma": 0.0343, "vega": 0.1409, "theta": -0.0066, "rho": 0.1546, "theo": 4.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-10-29T14:49:09", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "URA280121P00042000", "bid": 11.1, "bid_size": 101.0, "ask": 12.5, "ask_size": 139.0, "iv": 0.4562, "open_interest": 6599.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0409, "vega": 0.1072, "theta": -0.0073, "rho": -0.1927, "theo": 11.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-10-16T14:01:36", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "URA280121C00043000", "bid": 3.4, "bid_size": 233.0, "ask": 4.6, "ask_size": 85.0, "iv": 0.4296, "open_interest": 208.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.034, "vega": 0.1384, "theta": -0.0067, "rho": 0.1371, "theo": 4.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-10-26T14:06:16", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "URA280121P00043000", "bid": 9.5, "bid_size": 436.0, "ask": 13.2, "ask_size": 157.0, "iv": 0.0, "open_interest": 734.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.04, "vega": 0.0996, "theta": -0.0071, "rho": -0.1808, "theo": 12.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-13T11:46:41", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "URA280121C00044000", "bid": 3.2, "bid_size": 1026.0, "ask": 5.0, "ask_size": 1147.0, "iv": 0.4551, "open_interest": 275.0, "volume": 0.0, "delta": 0.5132, "gamma": 0.0336, "vega": 0.1386, "theta": -0.0067, "rho": 0.1363, "theo": 3.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-10-30T15:37:59", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "URA280121P00044000", "bid": 10.5, "bid_size": 450.0, "ask": 15.5, "ask_size": 358.0, "iv": 0.4081, "open_interest": 518.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0386, "vega": 0.0908, "theta": -0.0068, "rho": -0.1671, "theo": 13.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-15T15:53:52", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "URA280121C00045000", "bid": 3.8, "bid_size": 1.0, "ask": 4.1, "ask_size": 528.0, "iv": 0.4621, "open_interest": 1117.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.0332, "vega": 0.139, "theta": -0.0067, "rho": 0.1359, "theo": 3.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-10-30T15:02:54", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "URA280121P00045000", "bid": 11.0, "bid_size": 436.0, "ask": 15.1, "ask_size": 181.0, "iv": 0.0, "open_interest": 1650.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.037, "vega": 0.0857, "theta": -0.0064, "rho": -0.1647, "theo": 14.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-10-27T13:31:22", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "URA280121C00046000", "bid": 1.0, "bid_size": 568.0, "ask": 6.0, "ask_size": 645.0, "iv": 0.4467, "open_interest": 113.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.0327, "vega": 0.1345, "theta": -0.0067, "rho": 0.1208, "theo": 3.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T09:36:18", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "URA280121P00046000", "bid": 12.0, "bid_size": 413.0, "ask": 17.0, "ask_size": 340.0, "iv": 0.3412, "open_interest": 2523.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0354, "vega": 0.0826, "theta": -0.006, "rho": -0.1656, "theo": 15.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-09-11T09:32:57", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "URA280121C00047000", "bid": 1.9, "bid_size": 1138.0, "ask": 4.5, "ask_size": 1232.0, "iv": 0.4396, "open_interest": 218.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0322, "vega": 0.134, "theta": -0.0067, "rho": 0.1191, "theo": 3.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-26T13:55:16", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "URA280121P00047000", "bid": 14.0, "bid_size": 330.0, "ask": 18.0, "ask_size": 303.0, "iv": 0.4574, "open_interest": 1018.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0335, "vega": 0.0725, "theta": -0.0055, "rho": -0.1522, "theo": 15.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-09-09T12:57:31", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "URA280121C00048000", "bid": 2.6, "bid_size": 800.0, "ask": 4.2, "ask_size": 1228.0, "iv": 0.4695, "open_interest": 153.0, "volume": 0.0, "delta": 0.4339, "gamma": 0.0316, "vega": 0.1337, "theta": -0.0066, "rho": 0.118, "theo": 3.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-21T10:36:32", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "URA280121P00048000", "bid": 13.5, "bid_size": 247.0, "ask": 18.5, "ask_size": 226.0, "iv": 0.0, "open_interest": 116.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0313, "vega": 0.0632, "theta": -0.0049, "rho": -0.1421, "theo": 16.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.85, "last_trade_time": "2026-10-23T11:01:29", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "URA280121C00049000", "bid": 1.95, "bid_size": 1234.0, "ask": 3.9, "ask_size": 1596.0, "iv": 0.4486, "open_interest": 1345.0, "volume": 0.0, "delta": 0.4159, "gamma": 0.0311, "vega": 0.1336, "theta": -0.0066, "rho": 0.1174, "theo": 3.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-08T15:54:38", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "URA280121P00049000", "bid": 14.8, "bid_size": 366.0, "ask": 17.9, "ask_size": 199.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0292, "vega": 0.0597, "theta": -0.0044, "rho": -0.1403, "theo": 17.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-06T11:04:14", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "URA280121C00050000", "bid": 2.75, "bid_size": 131.0, "ask": 3.2, "ask_size": 759.0, "iv": 0.4666, "open_interest": 12736.0, "volume": 123.0, "delta": 0.3987, "gamma": 0.0305, "vega": 0.1275, "theta": -0.0065, "rho": 0.1039, "theo": 2.8549, "change": -0.2, "open": 3.4, "high": 3.4, "low": 2.88, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T15:48:30", "percent_change": -6.45161, "prev_day_close": 3.10000002384186}, {"option": "URA280121P00050000", "bid": 15.7, "bid_size": 538.0, "ask": 20.0, "ask_size": 394.0, "iv": 0.0, "open_interest": 2932.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0272, "vega": 0.0575, "theta": -0.0038, "rho": -0.1423, "theo": 18.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-10-23T12:44:47", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "URA280121C00051000", "bid": 2.55, "bid_size": 201.0, "ask": 3.1, "ask_size": 857.0, "iv": 0.4676, "open_interest": 371.0, "volume": 5.0, "delta": 0.383, "gamma": 0.0298, "vega": 0.1265, "theta": -0.0064, "rho": 0.102, "theo": 2.7176, "change": -0.025, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T14:24:31", "percent_change": -0.869565, "prev_day_close": 2.875}, {"option": "URA280121P00051000", "bid": 16.5, "bid_size": 207.0, "ask": 21.0, "ask_size": 249.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0251, "vega": 0.05, "theta": -0.0033, "rho": -0.13, "theo": 19.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.94, "last_trade_time": "2026-10-23T10:38:38", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "URA280121C00052000", "bid": 2.4, "bid_size": 238.0, "ask": 2.8, "ask_size": 348.0, "iv": 0.4622, "open_interest": 146.0, "volume": 5.0, "delta": 0.3679, "gamma": 0.0292, "vega": 0.1257, "theta": -0.0064, "rho": 0.1006, "theo": 2.5852, "change": 0.05, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T14:01:22", "percent_change": 1.81818, "prev_day_close": 2.75}, {"option": "URA280121P00052000", "bid": 17.3, "bid_size": 357.0, "ask": 20.2, "ask_size": 90.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0231, "vega": 0.0427, "theta": -0.0027, "rho": -0.1232, "theo": 20.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-05-22T09:41:43", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "URA280121C00053000", "bid": 2.15, "bid_size": 674.0, "ask": 2.75, "ask_size": 947.0, "iv": 0.4624, "open_interest": 2596.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.0286, "vega": 0.1251, "theta": -0.0063, "rho": 0.0996, "theo": 2.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "URA280121P00053000", "bid": 18.2, "bid_size": 341.0, "ask": 21.5, "ask_size": 244.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0211, "vega": 0.0376, "theta": -0.0021, "rho": -0.1235, "theo": 21.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-05-20T15:05:15", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "URA280121C00054000", "bid": 2.05, "bid_size": 551.0, "ask": 3.1, "ask_size": 1290.0, "iv": 0.4842, "open_interest": 26.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0279, "vega": 0.1247, "theta": -0.0062, "rho": 0.099, "theo": 2.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-20T09:43:34", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "URA280121P00054000", "bid": 19.0, "bid_size": 220.0, "ask": 22.3, "ask_size": 191.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0192, "vega": 0.0357, "theta": -0.0016, "rho": -0.124, "theo": 22.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.69, "last_trade_time": "2026-10-13T11:38:21", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "URA280121C00055000", "bid": 2.15, "bid_size": 15.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.4646, "open_interest": 10631.0, "volume": 11.0, "delta": 0.3257, "gamma": 0.0273, "vega": 0.1172, "theta": -0.0061, "rho": 0.087, "theo": 2.2254, "change": -0.1, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T13:46:59", "percent_change": -4.0, "prev_day_close": 2.5}, {"option": "URA280121P00055000", "bid": 21.2, "bid_size": 407.0, "ask": 23.2, "ask_size": 233.0, "iv": 0.0, "open_interest": 267.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0175, "vega": 0.0344, "theta": -0.0011, "rho": -0.1255, "theo": 23.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "URA280121C00056000", "bid": 1.85, "bid_size": 592.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4577, "open_interest": 206.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0266, "vega": 0.116, "theta": -0.006, "rho": 0.0853, "theo": 2.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-10-07T11:12:19", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "URA280121P00056000", "bid": 21.0, "bid_size": 216.0, "ask": 24.8, "ask_size": 264.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0159, "vega": 0.0297, "theta": -0.0006, "rho": -0.1177, "theo": 24.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-01-23T14:55:48", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "URA280121C00057000", "bid": 1.9, "bid_size": 131.0, "ask": 3.3, "ask_size": 1461.0, "iv": 0.5193, "open_interest": 67.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.026, "vega": 0.1149, "theta": -0.0059, "rho": 0.0839, "theo": 2.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-21T14:51:25", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "URA280121P00057000", "bid": 22.0, "bid_size": 215.0, "ask": 25.7, "ask_size": 228.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0143, "vega": 0.0242, "theta": -0.0001, "rho": -0.1155, "theo": 25.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-09-28T15:06:16", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "URA280121C00058000", "bid": 1.7, "bid_size": 342.0, "ask": 2.35, "ask_size": 1050.0, "iv": 0.4803, "open_interest": 79.0, "volume": 5.0, "delta": 0.29, "gamma": 0.0254, "vega": 0.1141, "theta": -0.0058, "rho": 0.0828, "theo": 1.9362, "change": -0.045, "open": 2.5, "high": 2.5, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-02T15:31:11", "percent_change": -2.11765, "prev_day_close": 2.12500005960464}, {"option": "URA280121P00058000", "bid": 22.5, "bid_size": 213.0, "ask": 27.5, "ask_size": 175.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0129, "vega": 0.0206, "theta": 0.0, "rho": -0.1164, "theo": 26.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-12T10:20:59", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "URA280121C00059000", "bid": 1.6, "bid_size": 460.0, "ask": 2.5, "ask_size": 1456.0, "iv": 0.4924, "open_interest": 42.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.0248, "vega": 0.1134, "theta": -0.0058, "rho": 0.082, "theo": 1.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-19T09:45:44", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "URA280121P00059000", "bid": 23.5, "bid_size": 212.0, "ask": 28.5, "ask_size": 176.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0117, "vega": 0.0188, "theta": 0.0, "rho": -0.117, "theo": 27.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.38, "last_trade_time": "2026-02-25T11:35:43", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "URA280121C00060000", "bid": 1.5, "bid_size": 384.0, "ask": 2.1, "ask_size": 1040.0, "iv": 0.4888, "open_interest": 23631.0, "volume": 15.0, "delta": 0.2686, "gamma": 0.0241, "vega": 0.1061, "theta": -0.0057, "rho": 0.0725, "theo": 1.7674, "change": -0.02, "open": 2.05, "high": 2.1, "low": 1.8, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-02T14:20:39", "percent_change": -1.08108, "prev_day_close": 1.85000002384186}, {"option": "URA280121P00060000", "bid": 26.9, "bid_size": 226.0, "ask": 28.0, "ask_size": 320.0, "iv": 0.0, "open_interest": 2909.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0105, "vega": 0.0179, "theta": 0.0, "rho": -0.1185, "theo": 28.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-10-22T11:34:58", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "URA280121C00061000", "bid": 1.45, "bid_size": 497.0, "ask": 2.3, "ask_size": 1589.0, "iv": 0.4954, "open_interest": 23.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0235, "vega": 0.1047, "theta": -0.0056, "rho": 0.0709, "theo": 1.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-06T09:32:52", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "URA280121P00061000", "bid": 25.5, "bid_size": 210.0, "ask": 30.5, "ask_size": 164.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0094, "vega": 0.0174, "theta": 0.0, "rho": -0.1202, "theo": 29.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "URA280121C00062000", "bid": 1.3, "bid_size": 810.0, "ask": 2.25, "ask_size": 1679.0, "iv": 0.4946, "open_interest": 31.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.023, "vega": 0.1034, "theta": -0.0055, "rho": 0.0695, "theo": 1.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-08-07T10:03:05", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "URA280121P00062000", "bid": 26.5, "bid_size": 209.0, "ask": 29.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0084, "vega": 0.0153, "theta": 0.0, "rho": -0.1164, "theo": 30.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-10-08T13:14:51", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "URA280121C00063000", "bid": 1.2, "bid_size": 341.0, "ask": 1.95, "ask_size": 1385.0, "iv": 0.4983, "open_interest": 22.0, "volume": 5.0, "delta": 0.2409, "gamma": 0.0224, "vega": 0.1022, "theta": -0.0054, "rho": 0.0683, "theo": 1.5571, "change": 0.06, "open": 2.15, "high": 2.15, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T15:31:11", "percent_change": 3.63637, "prev_day_close": 1.64999997615814}, {"option": "URA280121P00063000", "bid": 27.5, "bid_size": 208.0, "ask": 32.4, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0075, "vega": 0.0113, "theta": 0.0, "rho": -0.1176, "theo": 31.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "URA280121C00064000", "bid": 1.2, "bid_size": 688.0, "ask": 2.1, "ask_size": 1686.0, "iv": 0.4994, "open_interest": 21.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0218, "vega": 0.1012, "theta": -0.0053, "rho": 0.0673, "theo": 1.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-01T14:44:26", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "URA280121P00064000", "bid": 28.5, "bid_size": 207.0, "ask": 33.5, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0067, "vega": 0.0099, "theta": 0.0, "rho": -0.1174, "theo": 32.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "URA280121C00065000", "bid": 1.15, "bid_size": 582.0, "ask": 2.0, "ask_size": 1662.0, "iv": 0.5002, "open_interest": 250.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0213, "vega": 0.1004, "theta": -0.0052, "rho": 0.0665, "theo": 1.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T10:24:35", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "URA280121P00065000", "bid": 29.5, "bid_size": 206.0, "ask": 34.5, "ask_size": 143.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -1.0, "gamma": 0.006, "vega": 0.0084, "theta": 0.0, "rho": -0.1188, "theo": 33.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.89, "last_trade_time": "2026-10-16T10:26:34", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "URA280121C00069000", "bid": 0.05, "bid_size": 1388.0, "ask": 3.5, "ask_size": 1893.0, "iv": 0.5508, "open_interest": 16.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0192, "vega": 0.0897, "theta": -0.0048, "rho": 0.0555, "theo": 1.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-19T11:00:31", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "URA280121P00069000", "bid": 33.5, "bid_size": 204.0, "ask": 38.5, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0037, "vega": 0.0071, "theta": 0.0, "rho": -0.123, "theo": 37.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "URA280121C00070000", "bid": 0.75, "bid_size": 1595.0, "ask": 1.7, "ask_size": 1147.0, "iv": 0.4998, "open_interest": 148.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0187, "vega": 0.0886, "theta": -0.0047, "rho": 0.0545, "theo": 1.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T13:23:00", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "URA280121P00070000", "bid": 34.5, "bid_size": 204.0, "ask": 39.5, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0033, "vega": 0.0055, "theta": 0.0, "rho": -0.1244, "theo": 38.2315, "change": 0.0, "open": 0.0, "high": 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": "URA280121C00075000", "bid": 0.65, "bid_size": 1162.0, "ask": 1.25, "ask_size": 1677.0, "iv": 0.4986, "open_interest": 243.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0165, "vega": 0.0782, "theta": -0.0043, "rho": 0.0453, "theo": 0.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-30T11:14:31", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "URA280121P00075000", "bid": 39.5, "bid_size": 199.0, "ask": 44.5, "ask_size": 151.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0019, "vega": 0.0026, "theta": 0.0, "rho": -0.1318, "theo": 43.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.14, "last_trade_time": "2026-10-05T10:08:07", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "URA280121C00080000", "bid": 0.35, "bid_size": 1660.0, "ask": 1.05, "ask_size": 1507.0, "iv": 0.4916, "open_interest": 235.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0146, "vega": 0.0712, "theta": -0.0039, "rho": 0.0382, "theo": 0.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-30T15:53:42", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "URA280121P00080000", "bid": 46.8, "bid_size": 1.0, "ask": 49.0, "ask_size": 122.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.001, "vega": 0.0012, "theta": 0.0, "rho": -0.1392, "theo": 48.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.78, "last_trade_time": "2026-10-16T09:43:42", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "URA280121C00085000", "bid": 0.35, "bid_size": 2007.0, "ask": 1.0, "ask_size": 1855.0, "iv": 0.5126, "open_interest": 1559.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0129, "vega": 0.0639, "theta": -0.0036, "rho": 0.0342, "theo": 0.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-30T11:14:31", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "URA280121P00085000", "bid": 49.5, "bid_size": 182.0, "ask": 54.1, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0006, "vega": 0.0007, "theta": 0.0, "rho": -0.1474, "theo": 53.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.51, "last_trade_time": "2026-09-17T10:53:58", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "URA280121C00090000", "bid": 0.4, "bid_size": 192.0, "ask": 0.8, "ask_size": 1022.0, "iv": 0.5234, "open_interest": 729.0, "volume": 1.0, "delta": 0.1022, "gamma": 0.0114, "vega": 0.0565, "theta": -0.0032, "rho": 0.029, "theo": 0.5902, "change": -0.38, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T11:07:58", "percent_change": -38.0, "prev_day_close": 1.00000001490116}, {"option": "URA280121P00090000", "bid": 54.5, "bid_size": 176.0, "ask": 59.5, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": -0.1555, "theo": 58.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.26, "last_trade_time": "2026-07-31T09:38:26", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "URA290119C00020000", "bid": 14.5, "bid_size": 326.0, "ask": 19.5, "ask_size": 268.0, "iv": 0.3877, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.01, "vega": 0.0655, "theta": 0.0, "rho": 0.3479, "theo": 17.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.86, "last_trade_time": "2026-10-30T11:49:03", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "URA290119P00020000", "bid": 0.55, "bid_size": 904.0, "ask": 2.2, "ask_size": 527.0, "iv": 0.4078, "open_interest": 9.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0144, "vega": 0.0969, "theta": -0.0025, "rho": -0.1396, "theo": 1.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T13:11:35", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "URA290119C00025000", "bid": 11.6, "bid_size": 543.0, "ask": 16.2, "ask_size": 357.0, "iv": 0.4304, "open_interest": 63.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0163, "vega": 0.1042, "theta": -0.0013, "rho": 0.3657, "theo": 14.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-10-30T13:39:32", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "URA290119P00025000", "bid": 3.2, "bid_size": 369.0, "ask": 3.7, "ask_size": 60.0, "iv": 0.4494, "open_interest": 19.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.0199, "vega": 0.133, "theta": -0.0033, "rho": -0.2396, "theo": 3.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.22, "last_trade_time": "2026-10-26T10:15:46", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "URA290119C00030000", "bid": 10.4, "bid_size": 429.0, "ask": 13.9, "ask_size": 559.0, "iv": 0.5009, "open_interest": 157.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0208, "vega": 0.1405, "theta": -0.0028, "rho": 0.3478, "theo": 11.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-30T15:59:56", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "URA290119P00030000", "bid": 3.0, "bid_size": 494.0, "ask": 8.0, "ask_size": 322.0, "iv": 0.4385, "open_interest": 14.0, "volume": 1.0, "delta": -0.3503, "gamma": 0.023, "vega": 0.1591, "theta": -0.0039, "rho": -0.3579, "theo": 6.0452, "change": -0.05, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T12:05:26", "percent_change": -0.917432, "prev_day_close": 5.45000004768372}, {"option": "URA290119C00033000", "bid": 9.4, "bid_size": 337.0, "ask": 12.8, "ask_size": 606.0, "iv": 0.5152, "open_interest": 88.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0227, "vega": 0.156, "theta": -0.0034, "rho": 0.3324, "theo": 10.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.47, "last_trade_time": "2026-10-30T13:06:54", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "URA290119P00033000", "bid": 5.0, "bid_size": 612.0, "ask": 9.5, "ask_size": 295.0, "iv": 0.4507, "open_interest": 5.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0243, "vega": 0.1698, "theta": -0.0041, "rho": -0.4316, "theo": 7.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-22T15:42:32", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "URA290119C00034000", "bid": 8.5, "bid_size": 417.0, "ask": 12.5, "ask_size": 344.0, "iv": 0.5018, "open_interest": 14.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0232, "vega": 0.1587, "theta": -0.0036, "rho": 0.3376, "theo": 10.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T13:39:39", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "URA290119P00034000", "bid": 6.0, "bid_size": 359.0, "ask": 10.0, "ask_size": 243.0, "iv": 0.4622, "open_interest": 9.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0246, "vega": 0.1726, "theta": -0.0041, "rho": -0.4557, "theo": 8.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-20T13:02:11", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "URA290119C00035000", "bid": 7.4, "bid_size": 617.0, "ask": 9.9, "ask_size": 23.0, "iv": 0.412, "open_interest": 42.0, "volume": 15.0, "delta": 0.8443, "gamma": 0.0237, "vega": 0.1613, "theta": -0.0038, "rho": 0.3436, "theo": 9.7933, "change": -0.05, "open": 11.1, "high": 11.1, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-02T15:59:44", "percent_change": -0.502511, "prev_day_close": 9.94999980926514}, {"option": "URA290119P00035000", "bid": 5.5, "bid_size": 456.0, "ask": 10.5, "ask_size": 306.0, "iv": 0.4301, "open_interest": 13012.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0249, "vega": 0.1752, "theta": -0.0042, "rho": -0.4784, "theo": 8.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-10-27T13:35:19", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "URA290119C00036000", "bid": 7.0, "bid_size": 401.0, "ask": 11.7, "ask_size": 676.0, "iv": 0.4771, "open_interest": 3.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0241, "vega": 0.1676, "theta": -0.004, "rho": 0.3127, "theo": 9.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-28T15:57:53", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "URA290119P00036000", "bid": 7.2, "bid_size": 362.0, "ask": 11.0, "ask_size": 197.0, "iv": 0.4594, "open_interest": 2.0, "volume": 0.0, "delta": -0.4603, "gamma": 0.0251, "vega": 0.1772, "theta": -0.0042, "rho": -0.5064, "theo": 9.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-10-16T14:08:01", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "URA290119C00037000", "bid": 6.5, "bid_size": 372.0, "ask": 11.5, "ask_size": 314.0, "iv": 0.4767, "open_interest": 1.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0244, "vega": 0.1699, "theta": -0.0041, "rho": 0.3153, "theo": 9.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-09-24T11:19:17", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "URA290119P00037000", "bid": 7.0, "bid_size": 314.0, "ask": 12.0, "ask_size": 184.0, "iv": 0.4484, "open_interest": 1.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0253, "vega": 0.1791, "theta": -0.0042, "rho": -0.5316, "theo": 10.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-15T09:53:44", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "URA290119C00038000", "bid": 7.5, "bid_size": 493.0, "ask": 11.0, "ask_size": 401.0, "iv": 0.5109, "open_interest": 546.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0248, "vega": 0.1722, "theta": -0.0042, "rho": 0.3188, "theo": 8.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-30T09:31:06", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "URA290119P00038000", "bid": 9.2, "bid_size": 169.0, "ask": 12.0, "ask_size": 171.0, "iv": 0.4755, "open_interest": 5.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0255, "vega": 0.181, "theta": -0.0041, "rho": -0.5535, "theo": 10.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-22T10:51:36", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "URA290119C00039000", "bid": 6.1, "bid_size": 648.0, "ask": 10.2, "ask_size": 362.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0251, "vega": 0.1745, "theta": -0.0044, "rho": 0.3232, "theo": 8.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-06T14:10:36", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "URA290119P00039000", "bid": 9.0, "bid_size": 217.0, "ask": 13.0, "ask_size": 188.0, "iv": 0.4633, "open_interest": 1.0, "volume": 0.0, "delta": -0.5109, "gamma": 0.0257, "vega": 0.1825, "theta": -0.0041, "rho": -0.5776, "theo": 11.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-19T09:30:07", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "URA290119C00040000", "bid": 5.9, "bid_size": 815.0, "ask": 9.5, "ask_size": 357.0, "iv": 0.4588, "open_interest": 151.0, "volume": 1.0, "delta": 0.7534, "gamma": 0.0253, "vega": 0.1769, "theta": -0.0045, "rho": 0.2922, "theo": 8.2102, "change": 0.05, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T13:52:53", "percent_change": 0.591713, "prev_day_close": 8.4500002861023}, {"option": "URA290119P00040000", "bid": 9.0, "bid_size": 219.0, "ask": 13.2, "ask_size": 191.0, "iv": 0.4327, "open_interest": 30.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.026, "vega": 0.1834, "theta": -0.0041, "rho": -0.5689, "theo": 12.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-07T11:04:23", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "URA290119C00041000", "bid": 5.6, "bid_size": 663.0, "ask": 10.0, "ask_size": 326.0, "iv": 0.4805, "open_interest": 8.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0255, "vega": 0.1787, "theta": -0.0046, "rho": 0.293, "theo": 7.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-26T11:43:32", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "URA290119P00041000", "bid": 9.5, "bid_size": 210.0, "ask": 14.5, "ask_size": 185.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0266, "vega": 0.1781, "theta": -0.0041, "rho": -0.5457, "theo": 12.7483, "change": 0.0, "open": 0.0, "high": 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": "URA290119C00042000", "bid": 5.0, "bid_size": 353.0, "ask": 10.0, "ask_size": 296.0, "iv": 0.4795, "open_interest": 6.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0257, "vega": 0.1804, "theta": -0.0046, "rho": 0.2946, "theo": 7.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-10-06T13:29:02", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "URA290119P00042000", "bid": 10.0, "bid_size": 217.0, "ask": 15.0, "ask_size": 182.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0275, "vega": 0.1767, "theta": -0.0042, "rho": -0.5237, "theo": 13.4372, "change": 0.0, "open": 0.0, "high": 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": "URA290119C00043000", "bid": 4.5, "bid_size": 372.0, "ask": 9.5, "ask_size": 312.0, "iv": 0.4674, "open_interest": 7.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.0258, "vega": 0.1822, "theta": -0.0047, "rho": 0.297, "theo": 7.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-28T12:22:06", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "URA290119P00043000", "bid": 11.0, "bid_size": 217.0, "ask": 16.0, "ask_size": 200.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0285, "vega": 0.1722, "theta": -0.0044, "rho": -0.5046, "theo": 14.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "URA290119C00044000", "bid": 4.5, "bid_size": 379.0, "ask": 9.5, "ask_size": 328.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.686, "gamma": 0.026, "vega": 0.1841, "theta": -0.0048, "rho": 0.3001, "theo": 7.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "URA290119P00044000", "bid": 11.5, "bid_size": 217.0, "ask": 16.5, "ask_size": 182.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0296, "vega": 0.169, "theta": -0.0046, "rho": -0.4917, "theo": 14.8696, "change": 0.0, "open": 0.0, "high": 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": "URA290119C00045000", "bid": 4.0, "bid_size": 437.0, "ask": 9.0, "ask_size": 316.0, "iv": 0.4681, "open_interest": 178.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0261, "vega": 0.1826, "theta": -0.0048, "rho": 0.2687, "theo": 6.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-10-23T10:06:52", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "URA290119P00045000", "bid": 12.5, "bid_size": 218.0, "ask": 17.5, "ask_size": 199.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0307, "vega": 0.1638, "theta": -0.0048, "rho": -0.4615, "theo": 15.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "URA290119C00046000", "bid": 4.0, "bid_size": 379.0, "ask": 9.0, "ask_size": 333.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.655, "gamma": 0.0261, "vega": 0.1837, "theta": -0.0049, "rho": 0.2684, "theo": 6.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "URA290119P00046000", "bid": 13.0, "bid_size": 217.0, "ask": 18.0, "ask_size": 196.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0318, "vega": 0.1582, "theta": -0.005, "rho": -0.4326, "theo": 16.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "URA290119C00047000", "bid": 3.5, "bid_size": 376.0, "ask": 8.5, "ask_size": 325.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.6398, "gamma": 0.0261, "vega": 0.1848, "theta": -0.0049, "rho": 0.2688, "theo": 6.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "URA290119P00047000", "bid": 15.2, "bid_size": 187.0, "ask": 18.5, "ask_size": 167.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0326, "vega": 0.1529, "theta": -0.0052, "rho": -0.4182, "theo": 17.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "URA290119C00048000", "bid": 3.5, "bid_size": 392.0, "ask": 8.5, "ask_size": 328.0, "iv": 0.4784, "open_interest": 1.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.0261, "vega": 0.186, "theta": -0.005, "rho": 0.2697, "theo": 6.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-09-23T11:14:01", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "URA290119P00048000", "bid": 14.5, "bid_size": 202.0, "ask": 19.5, "ask_size": 175.0, "iv": 0.4131, "open_interest": 2.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0332, "vega": 0.1461, "theta": -0.0053, "rho": -0.402, "theo": 17.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-06T14:10:50", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "URA290119C00049000", "bid": 5.4, "bid_size": 315.0, "ask": 7.2, "ask_size": 673.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0261, "vega": 0.1872, "theta": -0.005, "rho": 0.2712, "theo": 6.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "URA290119P00049000", "bid": 15.7, "bid_size": 287.0, "ask": 20.5, "ask_size": 198.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0336, "vega": 0.1377, "theta": -0.0053, "rho": -0.365, "theo": 18.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "URA290119C00050000", "bid": 5.2, "bid_size": 326.0, "ask": 6.5, "ask_size": 452.0, "iv": 0.4932, "open_interest": 27.0, "volume": 10.0, "delta": 0.5954, "gamma": 0.0261, "vega": 0.1829, "theta": -0.005, "rho": 0.2431, "theo": 5.8336, "change": 0.95, "open": 6.45, "high": 6.45, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T11:40:26", "percent_change": 17.4312, "prev_day_close": 5.45000004768372}, {"option": "URA290119P00050000", "bid": 16.5, "bid_size": 218.0, "ask": 21.0, "ask_size": 198.0, "iv": 0.4075, "open_interest": 9.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0337, "vega": 0.128, "theta": -0.0053, "rho": -0.3453, "theo": 19.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-10-22T13:48:26", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "URA290119C00051000", "bid": 3.5, "bid_size": 121.0, "ask": 6.7, "ask_size": 664.0, "iv": 0.5143, "open_interest": 31.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.026, "vega": 0.1833, "theta": -0.005, "rho": 0.2418, "theo": 5.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-10-23T10:16:46", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "URA290119P00051000", "bid": 18.1, "bid_size": 164.0, "ask": 22.0, "ask_size": 177.0, "iv": 0.4568, "open_interest": 1.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0335, "vega": 0.1227, "theta": -0.0052, "rho": -0.3348, "theo": 20.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-01T15:15:16", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "URA290119C00052000", "bid": 2.5, "bid_size": 405.0, "ask": 7.5, "ask_size": 353.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.026, "vega": 0.1837, "theta": -0.005, "rho": 0.241, "theo": 5.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "URA290119P00052000", "bid": 18.0, "bid_size": 175.0, "ask": 22.5, "ask_size": 120.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.0332, "vega": 0.1161, "theta": -0.005, "rho": -0.3018, "theo": 21.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-13T10:01:27", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "URA290119C00053000", "bid": 2.5, "bid_size": 341.0, "ask": 7.5, "ask_size": 335.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.5551, "gamma": 0.0258, "vega": 0.1842, "theta": -0.005, "rho": 0.2405, "theo": 5.2976, "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": 5.5}, {"option": "URA290119P00053000", "bid": 19.0, "bid_size": 189.0, "ask": 24.0, "ask_size": 167.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0325, "vega": 0.1078, "theta": -0.0047, "rho": -0.2966, "theo": 22.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "URA290119C00054000", "bid": 2.9, "bid_size": 640.0, "ask": 7.4, "ask_size": 653.0, "iv": 0.4947, "open_interest": 1.0, "volume": 0.0, "delta": 0.5419, "gamma": 0.0258, "vega": 0.1848, "theta": -0.0051, "rho": 0.2405, "theo": 5.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-10-26T15:31:35", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "URA290119P00054000", "bid": 19.5, "bid_size": 167.0, "ask": 23.3, "ask_size": 54.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0316, "vega": 0.0987, "theta": -0.0044, "rho": -0.2546, "theo": 23.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-09T14:54:54", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "URA290119C00055000", "bid": 2.85, "bid_size": 635.0, "ask": 7.2, "ask_size": 710.0, "iv": 0.4974, "open_interest": 21.0, "volume": 0.0, "delta": 0.5289, "gamma": 0.0256, "vega": 0.1855, "theta": -0.0051, "rho": 0.241, "theo": 4.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-22T13:54:35", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "URA290119P00055000", "bid": 20.5, "bid_size": 175.0, "ask": 25.5, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0303, "vega": 0.0861, "theta": -0.004, "rho": -0.244, "theo": 23.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "URA290119C00056000", "bid": 2.75, "bid_size": 637.0, "ask": 7.0, "ask_size": 698.0, "iv": 0.4982, "open_interest": 11.0, "volume": 0.0, "delta": 0.5165, "gamma": 0.0255, "vega": 0.1788, "theta": -0.005, "rho": 0.2158, "theo": 4.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-10-26T15:30:33", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "URA290119P00056000", "bid": 21.5, "bid_size": 189.0, "ask": 26.5, "ask_size": 149.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.029, "vega": 0.082, "theta": -0.0035, "rho": -0.2375, "theo": 24.8813, "change": 0.0, "open": 0.0, "high": 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": "URA290119C00060000", "bid": 3.8, "bid_size": 397.0, "ask": 5.1, "ask_size": 714.0, "iv": 0.5121, "open_interest": 250.0, "volume": 0.0, "delta": 0.4708, "gamma": 0.0248, "vega": 0.1784, "theta": -0.005, "rho": 0.2105, "theo": 4.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T11:08:45", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "URA290119P00060000", "bid": 25.0, "bid_size": 189.0, "ask": 30.0, "ask_size": 143.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0231, "vega": 0.0568, "theta": -0.0016, "rho": -0.1725, "theo": 28.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 27.25}], "symbol": "URA", "security_type": "stock", "exchange_id": 3, "current_price": 32.93, "price_change": -0.8, "price_change_percent": -2.3718, "bid": 33.1, "ask": 33.18, "bid_size": 100, "ask_size": 200, "open": 34.4, "high": 34.89, "low": 32.9029, "close": 32.93, "prev_day_close": 33.73, "volume": 4113168, "iv30": 45.586, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521126647, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "URA"}