{"timestamp": "2026-11-10 00:44:52", "data": {"options": [{"option": "URE261120C00054000", "bid": 14.8, "bid_size": 104.0, "ask": 16.8, "ask_size": 86.0, "iv": 1.0278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0108, "vega": 0.0055, "theta": -0.0522, "rho": 0.0027, "theo": 15.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "URE261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 95.0, "iv": 1.172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0092, "vega": 0.012, "theta": -0.0463, "rho": -0.0012, "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": 0.725000023841858}, {"option": "URE261120C00055000", "bid": 13.8, "bid_size": 112.0, "ask": 15.7, "ask_size": 85.0, "iv": 0.9276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.013, "vega": 0.0075, "theta": -0.0535, "rho": 0.0027, "theo": 14.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "URE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 107.0, "iv": 1.1063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0105, "vega": 0.0132, "theta": -0.049, "rho": -0.0014, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 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": "URE261120C00056000", "bid": 12.8, "bid_size": 104.0, "ask": 14.9, "ask_size": 82.0, "iv": 0.9463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0149, "vega": 0.0086, "theta": -0.0577, "rho": 0.0041, "theo": 13.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "URE261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 104.0, "iv": 1.0525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.012, "vega": 0.0145, "theta": -0.0517, "rho": -0.0016, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 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": "URE261120C00057000", "bid": 12.0, "bid_size": 94.0, "ask": 13.7, "ask_size": 84.0, "iv": 0.8869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0171, "vega": 0.0103, "theta": -0.0628, "rho": 0.0044, "theo": 12.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "URE261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0139, "vega": 0.016, "theta": -0.0547, "rho": -0.0018, "theo": 0.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "URE261120C00058000", "bid": 10.9, "bid_size": 140.0, "ask": 12.7, "ask_size": 85.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0194, "vega": 0.0125, "theta": -0.0663, "rho": 0.0056, "theo": 11.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "URE261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 95.0, "iv": 0.933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0161, "vega": 0.0177, "theta": -0.0578, "rho": -0.002, "theo": 0.3294, "change": 0.0, "open": 0.0, "high": 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": "URE261120C00059000", "bid": 9.9, "bid_size": 104.0, "ask": 11.6, "ask_size": 119.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0218, "vega": 0.0141, "theta": -0.069, "rho": 0.0055, "theo": 10.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "URE261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 104.0, "iv": 0.8778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0187, "vega": 0.0195, "theta": -0.061, "rho": -0.0023, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "URE261120C00060000", "bid": 9.2, "bid_size": 41.0, "ask": 10.7, "ask_size": 83.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0252, "vega": 0.0158, "theta": -0.073, "rho": 0.0061, "theo": 9.7854, "change": 0.0, "open": 0.0, "high": 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": "URE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 104.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0217, "vega": 0.0216, "theta": -0.0644, "rho": -0.0027, "theo": 0.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "URE261120C00061000", "bid": 8.1, "bid_size": 60.0, "ask": 9.6, "ask_size": 125.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0293, "vega": 0.0193, "theta": -0.0771, "rho": 0.007, "theo": 8.8213, "change": 0.0, "open": 0.0, "high": 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": "URE261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 86.0, "iv": 0.7561, "open_interest": 1.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0255, "vega": 0.0239, "theta": -0.068, "rho": -0.0031, "theo": 0.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-09-21T09:48:34", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "URE261120C00062000", "bid": 7.0, "bid_size": 133.0, "ask": 9.0, "ask_size": 86.0, "iv": 0.6581, "open_interest": 1.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0335, "vega": 0.022, "theta": -0.0806, "rho": 0.0076, "theo": 7.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T14:02:06", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "URE261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 107.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0299, "vega": 0.0266, "theta": -0.0716, "rho": -0.0036, "theo": 0.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "URE261120C00063000", "bid": 6.1, "bid_size": 107.0, "ask": 7.8, "ask_size": 86.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0392, "vega": 0.0247, "theta": -0.0841, "rho": 0.0076, "theo": 6.9266, "change": 0.0, "open": 0.0, "high": 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": "URE261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 107.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0353, "vega": 0.0295, "theta": -0.0753, "rho": -0.0042, "theo": 0.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "URE261120C00064000", "bid": 5.3, "bid_size": 66.0, "ask": 7.0, "ask_size": 81.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0461, "vega": 0.0291, "theta": -0.0873, "rho": 0.0087, "theo": 6.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "URE261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 107.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0417, "vega": 0.0327, "theta": -0.0789, "rho": -0.0049, "theo": 0.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002086163}, {"option": "URE261120C00065000", "bid": 3.8, "bid_size": 88.0, "ask": 5.9, "ask_size": 86.0, "iv": 0.4136, "open_interest": 2.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0542, "vega": 0.0326, "theta": -0.0902, "rho": 0.0087, "theo": 5.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T14:02:06", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "URE261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 107.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2245, "gamma": 0.0492, "vega": 0.0362, "theta": -0.0823, "rho": -0.0058, "theo": 0.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2749999538064}, {"option": "URE261120C00066000", "bid": 3.5, "bid_size": 86.0, "ask": 5.3, "ask_size": 82.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0632, "vega": 0.037, "theta": -0.0925, "rho": 0.0092, "theo": 4.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "URE261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 107.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.0579, "vega": 0.0398, "theta": -0.0853, "rho": -0.007, "theo": 0.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "URE261120C00067000", "bid": 2.7, "bid_size": 302.0, "ask": 4.6, "ask_size": 273.0, "iv": 0.4932, "open_interest": 5.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0727, "vega": 0.0414, "theta": -0.0938, "rho": 0.0094, "theo": 3.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T13:13:48", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "URE261120P00067000", "bid": 0.15, "bid_size": 639.0, "ask": 2.15, "ask_size": 295.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0673, "vega": 0.0433, "theta": -0.0874, "rho": -0.0084, "theo": 1.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "URE261120C00068000", "bid": 2.0, "bid_size": 296.0, "ask": 3.8, "ask_size": 275.0, "iv": 0.4631, "open_interest": 1.0, "volume": 1.0, "delta": 0.6255, "gamma": 0.0815, "vega": 0.0451, "theta": -0.0936, "rho": 0.0089, "theo": 2.6682, "change": 0.885, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T12:21:08", "percent_change": 42.6506, "prev_day_close": 2.07499992847443}, {"option": "URE261120P00068000", "bid": 0.5, "bid_size": 297.0, "ask": 2.4, "ask_size": 296.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.3919, "gamma": 0.0762, "vega": 0.0462, "theta": -0.0881, "rho": -0.0102, "theo": 1.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "URE261120C00069000", "bid": 1.35, "bid_size": 297.0, "ask": 3.3, "ask_size": 299.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0876, "vega": 0.0473, "theta": -0.0918, "rho": 0.0085, "theo": 2.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "URE261120P00069000", "bid": 0.95, "bid_size": 263.0, "ask": 2.6, "ask_size": 249.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0826, "vega": 0.0478, "theta": -0.087, "rho": -0.0123, "theo": 1.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "URE261120C00070000", "bid": 0.65, "bid_size": 167.0, "ask": 2.6, "ask_size": 166.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.454, "gamma": 0.0884, "vega": 0.0474, "theta": -0.0881, "rho": 0.0075, "theo": 1.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "URE261120P00070000", "bid": 1.0, "bid_size": 114.0, "ask": 3.0, "ask_size": 115.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.084, "vega": 0.0473, "theta": -0.0838, "rho": -0.0146, "theo": 2.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "URE261120C00071000", "bid": 0.2, "bid_size": 440.0, "ask": 2.4, "ask_size": 137.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.3689, "gamma": 0.0834, "vega": 0.0454, "theta": -0.0828, "rho": 0.0065, "theo": 1.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "URE261120P00071000", "bid": 1.85, "bid_size": 157.0, "ask": 3.6, "ask_size": 94.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0795, "vega": 0.0448, "theta": -0.0788, "rho": -0.0168, "theo": 2.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "URE261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 107.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0742, "vega": 0.0414, "theta": -0.0765, "rho": 0.0054, "theo": 0.8366, "change": 0.0, "open": 0.0, "high": 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": "URE261120P00072000", "bid": 2.55, "bid_size": 144.0, "ask": 4.0, "ask_size": 107.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.706, "gamma": 0.0711, "vega": 0.041, "theta": -0.073, "rho": -0.0188, "theo": 3.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "URE261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 91.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0638, "vega": 0.0372, "theta": -0.0703, "rho": 0.0045, "theo": 0.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "URE261120P00073000", "bid": 2.9, "bid_size": 104.0, "ask": 4.8, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0613, "vega": 0.0367, "theta": -0.0671, "rho": -0.0205, "theo": 4.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "URE261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 107.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.054, "vega": 0.0335, "theta": -0.0644, "rho": 0.0037, "theo": 0.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "URE261120P00074000", "bid": 4.1, "bid_size": 92.0, "ask": 5.5, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.052, "vega": 0.0326, "theta": -0.0616, "rho": -0.0219, "theo": 5.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "URE261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 104.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0454, "vega": 0.0295, "theta": -0.0592, "rho": 0.0031, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 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": "URE261120P00075000", "bid": 4.8, "bid_size": 89.0, "ask": 6.5, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0439, "vega": 0.0289, "theta": -0.0566, "rho": -0.023, "theo": 6.2748, "change": 0.0, "open": 0.0, "high": 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": "URE261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 107.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0383, "vega": 0.026, "theta": -0.0545, "rho": 0.0026, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "URE261120P00076000", "bid": 5.6, "bid_size": 84.0, "ask": 7.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0372, "vega": 0.0256, "theta": -0.0521, "rho": -0.024, "theo": 7.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "URE261218C00035000", "bid": 33.7, "bid_size": 96.0, "ask": 35.8, "ask_size": 96.0, "iv": 1.2296, "open_interest": 2.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0018, "vega": 0.0028, "theta": -0.0097, "rho": 0.0041, "theo": 34.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.61, "last_trade_time": "2026-07-17T09:48:54", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "URE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 84.0, "iv": 1.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0014, "vega": 0.0076, "theta": -0.0095, "rho": -0.0011, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 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": "URE261218C00040000", "bid": 28.7, "bid_size": 92.0, "ask": 30.8, "ask_size": 64.0, "iv": 1.0152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0031, "vega": 0.0078, "theta": -0.012, "rho": 0.0112, "theo": 29.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "URE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 87.0, "iv": 1.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0024, "vega": 0.0113, "theta": -0.0123, "rho": -0.0018, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 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": "URE261218C00045000", "bid": 23.7, "bid_size": 63.0, "ask": 25.7, "ask_size": 61.0, "iv": 0.7935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0047, "vega": 0.0134, "theta": -0.0158, "rho": 0.0164, "theo": 24.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "URE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 87.0, "iv": 0.9821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0042, "vega": 0.0166, "theta": -0.0159, "rho": -0.0028, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 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": "URE261218C00050000", "bid": 18.9, "bid_size": 96.0, "ask": 20.8, "ask_size": 65.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0078, "vega": 0.0219, "theta": -0.0202, "rho": 0.023, "theo": 19.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "URE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 87.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0071, "vega": 0.0246, "theta": -0.0203, "rho": -0.0045, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 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": "URE261218C00055000", "bid": 14.0, "bid_size": 83.0, "ask": 16.0, "ask_size": 65.0, "iv": 0.5755, "open_interest": 3.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0131, "vega": 0.0343, "theta": -0.0258, "rho": 0.0296, "theo": 14.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-09-23T15:57:26", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "URE261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 247.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0124, "vega": 0.0365, "theta": -0.0258, "rho": -0.0074, "theo": 0.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:12:19", "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "URE261218C00056000", "bid": 13.0, "bid_size": 67.0, "ask": 15.0, "ask_size": 65.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0146, "vega": 0.0372, "theta": -0.027, "rho": 0.0305, "theo": 14.0056, "change": 0.0, "open": 0.0, "high": 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": "URE261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 123.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0139, "vega": 0.0395, "theta": -0.027, "rho": -0.0083, "theo": 0.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "URE261218C00057000", "bid": 12.1, "bid_size": 84.0, "ask": 14.1, "ask_size": 65.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0163, "vega": 0.0408, "theta": -0.0283, "rho": 0.0317, "theo": 13.0647, "change": 0.0, "open": 0.0, "high": 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": "URE261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 65.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0156, "vega": 0.0427, "theta": -0.0282, "rho": -0.0092, "theo": 0.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "URE261218C00058000", "bid": 11.2, "bid_size": 84.0, "ask": 13.0, "ask_size": 87.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0183, "vega": 0.0446, "theta": -0.0297, "rho": 0.0332, "theo": 12.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "URE261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 120.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0175, "vega": 0.0462, "theta": -0.0295, "rho": -0.0103, "theo": 0.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "URE261218C00059000", "bid": 10.3, "bid_size": 89.0, "ask": 12.1, "ask_size": 88.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0204, "vega": 0.0482, "theta": -0.031, "rho": 0.0338, "theo": 11.2109, "change": 0.0, "open": 0.0, "high": 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": "URE261218P00059000", "bid": 0.35, "bid_size": 6.0, "ask": 1.05, "ask_size": 95.0, "iv": 0.4629, "open_interest": 4.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0196, "vega": 0.05, "theta": -0.0308, "rho": -0.0115, "theo": 0.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "URE261218C00060000", "bid": 9.3, "bid_size": 101.0, "ask": 11.3, "ask_size": 65.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0228, "vega": 0.0526, "theta": -0.0324, "rho": 0.035, "theo": 10.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "URE261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 119.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.022, "vega": 0.054, "theta": -0.0322, "rho": -0.0129, "theo": 0.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "URE261218C00061000", "bid": 8.5, "bid_size": 84.0, "ask": 10.4, "ask_size": 62.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0255, "vega": 0.057, "theta": -0.0338, "rho": 0.0356, "theo": 9.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "URE261218P00061000", "bid": 0.05, "bid_size": 87.0, "ask": 2.15, "ask_size": 87.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0247, "vega": 0.0583, "theta": -0.0335, "rho": -0.0146, "theo": 1.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "URE261218C00062000", "bid": 7.6, "bid_size": 87.0, "ask": 9.7, "ask_size": 64.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0284, "vega": 0.0615, "theta": -0.0351, "rho": 0.036, "theo": 8.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "URE261218P00062000", "bid": 0.05, "bid_size": 87.0, "ask": 2.3, "ask_size": 87.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0276, "vega": 0.0627, "theta": -0.0348, "rho": -0.0164, "theo": 1.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "URE261218C00063000", "bid": 7.1, "bid_size": 43.0, "ask": 8.7, "ask_size": 65.0, "iv": 0.4537, "open_interest": 1.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0316, "vega": 0.0665, "theta": -0.0364, "rho": 0.0367, "theo": 7.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-19T10:22:34", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "URE261218P00063000", "bid": 0.05, "bid_size": 87.0, "ask": 2.45, "ask_size": 87.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0308, "vega": 0.0674, "theta": -0.036, "rho": -0.0186, "theo": 1.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5249999538064}, {"option": "URE261218C00064000", "bid": 6.0, "bid_size": 87.0, "ask": 7.9, "ask_size": 65.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.035, "vega": 0.0712, "theta": -0.0376, "rho": 0.0366, "theo": 6.8419, "change": 0.0, "open": 0.0, "high": 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": "URE261218P00064000", "bid": 0.25, "bid_size": 87.0, "ask": 2.65, "ask_size": 64.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0342, "vega": 0.072, "theta": -0.0372, "rho": -0.021, "theo": 1.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "URE261218C00065000", "bid": 5.2, "bid_size": 128.0, "ask": 7.2, "ask_size": 66.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0386, "vega": 0.0762, "theta": -0.0387, "rho": 0.0364, "theo": 6.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "URE261218P00065000", "bid": 0.6, "bid_size": 64.0, "ask": 2.9, "ask_size": 87.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0377, "vega": 0.0767, "theta": -0.0383, "rho": -0.0238, "theo": 1.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "URE261218C00066000", "bid": 4.5, "bid_size": 125.0, "ask": 6.6, "ask_size": 132.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0421, "vega": 0.0806, "theta": -0.0396, "rho": 0.0357, "theo": 5.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "URE261218P00066000", "bid": 0.9, "bid_size": 95.0, "ask": 3.1, "ask_size": 74.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0413, "vega": 0.081, "theta": -0.0391, "rho": -0.027, "theo": 1.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "URE261218C00067000", "bid": 3.8, "bid_size": 102.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.637, "gamma": 0.0454, "vega": 0.0845, "theta": -0.0402, "rho": 0.0346, "theo": 4.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "URE261218P00067000", "bid": 1.15, "bid_size": 75.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0446, "vega": 0.0848, "theta": -0.0398, "rho": -0.0306, "theo": 2.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "URE261218C00068000", "bid": 3.1, "bid_size": 75.0, "ask": 5.2, "ask_size": 65.0, "iv": 0.3819, "open_interest": 1.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0481, "vega": 0.0877, "theta": -0.0406, "rho": 0.0335, "theo": 3.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-14T12:30:35", "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "URE261218P00068000", "bid": 1.6, "bid_size": 38.0, "ask": 3.7, "ask_size": 87.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0474, "vega": 0.0878, "theta": -0.0401, "rho": -0.0346, "theo": 2.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "URE261218C00069000", "bid": 2.6, "bid_size": 41.0, "ask": 4.6, "ask_size": 65.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": 0.5415, "gamma": 0.0501, "vega": 0.0896, "theta": -0.0406, "rho": 0.0313, "theo": 3.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "URE261218P00069000", "bid": 2.0, "bid_size": 37.0, "ask": 4.1, "ask_size": 87.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.0494, "vega": 0.0896, "theta": -0.04, "rho": -0.0388, "theo": 2.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "URE261218C00070000", "bid": 2.05, "bid_size": 38.0, "ask": 4.2, "ask_size": 87.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.051, "vega": 0.0901, "theta": -0.0402, "rho": 0.0291, "theo": 2.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "URE261218P00070000", "bid": 2.35, "bid_size": 41.0, "ask": 4.5, "ask_size": 87.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0504, "vega": 0.09, "theta": -0.0396, "rho": -0.0434, "theo": 3.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "URE261218C00071000", "bid": 1.55, "bid_size": 67.0, "ask": 3.9, "ask_size": 87.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.44, "gamma": 0.0507, "vega": 0.0892, "theta": -0.0394, "rho": 0.0268, "theo": 2.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "URE261218P00071000", "bid": 2.95, "bid_size": 49.0, "ask": 5.0, "ask_size": 87.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.0501, "vega": 0.089, "theta": -0.0388, "rho": -0.0479, "theo": 3.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "URE261218C00072000", "bid": 1.0, "bid_size": 93.0, "ask": 3.5, "ask_size": 87.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0493, "vega": 0.087, "theta": -0.0384, "rho": 0.0242, "theo": 2.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "URE261218P00072000", "bid": 3.5, "bid_size": 82.0, "ask": 5.7, "ask_size": 87.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0488, "vega": 0.0868, "theta": -0.0377, "rho": -0.0524, "theo": 4.6201, "change": 0.0, "open": 0.0, "high": 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": "URE261218C00073000", "bid": 0.65, "bid_size": 138.0, "ask": 2.95, "ask_size": 87.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.047, "vega": 0.0838, "theta": -0.0371, "rho": 0.0218, "theo": 1.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "URE261218P00073000", "bid": 4.1, "bid_size": 99.0, "ask": 6.2, "ask_size": 87.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.0465, "vega": 0.0835, "theta": -0.0364, "rho": -0.0566, "theo": 5.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "URE261218C00074000", "bid": 0.25, "bid_size": 133.0, "ask": 2.9, "ask_size": 84.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.044, "vega": 0.0796, "theta": -0.0357, "rho": 0.0196, "theo": 1.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "URE261218P00074000", "bid": 4.8, "bid_size": 127.0, "ask": 6.8, "ask_size": 87.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0437, "vega": 0.0794, "theta": -0.0349, "rho": -0.0606, "theo": 6.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "URE261218C00075000", "bid": 0.05, "bid_size": 84.0, "ask": 2.0, "ask_size": 84.0, "iv": 0.3242, "open_interest": 19.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0408, "vega": 0.0753, "theta": -0.0342, "rho": 0.0175, "theo": 1.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-20T14:38:22", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "URE261218P00075000", "bid": 5.4, "bid_size": 62.0, "ask": 7.5, "ask_size": 75.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0405, "vega": 0.075, "theta": -0.0334, "rho": -0.0642, "theo": 6.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "URE261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 84.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0375, "vega": 0.0707, "theta": -0.0327, "rho": 0.0155, "theo": 1.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "URE261218P00076000", "bid": 6.3, "bid_size": 62.0, "ask": 8.2, "ask_size": 75.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0372, "vega": 0.0705, "theta": -0.0318, "rho": -0.0676, "theo": 7.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "URE261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0343, "vega": 0.0662, "theta": -0.0312, "rho": 0.0139, "theo": 0.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "URE261218P00077000", "bid": 7.0, "bid_size": 64.0, "ask": 9.0, "ask_size": 75.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.034, "vega": 0.066, "theta": -0.0303, "rho": -0.0706, "theo": 8.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "URE261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 84.0, "iv": 0.401, "open_interest": 1.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0312, "vega": 0.0619, "theta": -0.0298, "rho": 0.0125, "theo": 0.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-05-21T15:51:44", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "URE261218P00078000", "bid": 8.0, "bid_size": 82.0, "ask": 9.9, "ask_size": 75.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.031, "vega": 0.0617, "theta": -0.0288, "rho": -0.0733, "theo": 9.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "URE261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 64.0, "iv": 0.4351, "open_interest": 2.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0259, "vega": 0.0539, "theta": -0.0271, "rho": 0.0102, "theo": 0.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-06-15T13:24:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "URE261218P00080000", "bid": 10.0, "bid_size": 61.0, "ask": 11.6, "ask_size": 75.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0258, "vega": 0.0538, "theta": -0.026, "rho": -0.0781, "theo": 11.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "URE261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 84.0, "iv": 0.5283, "open_interest": 1.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0166, "vega": 0.039, "theta": -0.0218, "rho": 0.0064, "theo": 0.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-07-14T13:45:19", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "URE261218P00085000", "bid": 14.6, "bid_size": 68.0, "ask": 16.3, "ask_size": 63.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0165, "vega": 0.0389, "theta": -0.0202, "rho": -0.0863, "theo": 15.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T15:47:48", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "URE261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 84.0, "iv": 0.6152, "open_interest": 2.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0112, "vega": 0.0292, "theta": -0.018, "rho": 0.0044, "theo": 0.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-06-25T12:41:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "URE261218P00090000", "bid": 19.7, "bid_size": 42.0, "ask": 21.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0112, "vega": 0.0292, "theta": -0.016, "rho": -0.09, "theo": 20.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "URE261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 84.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0079, "vega": 0.0227, "theta": -0.0151, "rho": 0.0032, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 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": "URE261218P00095000", "bid": 24.3, "bid_size": 62.0, "ask": 26.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.008, "vega": 0.0228, "theta": -0.0128, "rho": -0.0892, "theo": 25.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "URE261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 84.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0059, "vega": 0.0181, "theta": -0.013, "rho": 0.0024, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 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": "URE261218P00100000", "bid": 29.4, "bid_size": 62.0, "ask": 31.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.006, "vega": 0.0184, "theta": -0.0104, "rho": -0.085, "theo": 30.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "URE270319C00035000", "bid": 33.8, "bid_size": 44.0, "ask": 35.7, "ask_size": 44.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0029, "vega": 0.012, "theta": -0.0054, "rho": 0.0181, "theo": 34.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "URE270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 72.0, "iv": 0.8792, "open_interest": 5.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0026, "vega": 0.0304, "theta": -0.0079, "rho": -0.0093, "theo": 0.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T09:31:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "URE270319C00040000", "bid": 28.3, "bid_size": 64.0, "ask": 30.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0045, "vega": 0.0249, "theta": -0.0075, "rho": 0.0334, "theo": 29.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "URE270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 72.0, "iv": 0.7518, "open_interest": 8.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.004, "vega": 0.0424, "theta": -0.0099, "rho": -0.0138, "theo": 0.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T09:31:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "URE270319C00045000", "bid": 23.4, "bid_size": 64.0, "ask": 25.9, "ask_size": 32.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0068, "vega": 0.0426, "theta": -0.0109, "rho": 0.0522, "theo": 24.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "URE270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 75.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.006, "vega": 0.0579, "theta": -0.0122, "rho": -0.0204, "theo": 0.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "URE270319C00050000", "bid": 19.4, "bid_size": 19.0, "ask": 21.2, "ask_size": 22.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0102, "vega": 0.0651, "theta": -0.0143, "rho": 0.07, "theo": 20.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "URE270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 75.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.009, "vega": 0.0775, "theta": -0.0146, "rho": -0.0302, "theo": 1.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "URE270319C00055000", "bid": 14.7, "bid_size": 67.0, "ask": 16.8, "ask_size": 35.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0149, "vega": 0.092, "theta": -0.0177, "rho": 0.0859, "theo": 15.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "URE270319P00055000", "bid": 0.1, "bid_size": 75.0, "ask": 3.6, "ask_size": 75.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0132, "vega": 0.1013, "theta": -0.0171, "rho": -0.0443, "theo": 1.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "URE270319C00059000", "bid": 11.4, "bid_size": 46.0, "ask": 13.7, "ask_size": 47.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0194, "vega": 0.1159, "theta": -0.0199, "rho": 0.0952, "theo": 12.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "URE270319P00059000", "bid": 0.9, "bid_size": 71.0, "ask": 4.1, "ask_size": 72.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0175, "vega": 0.1222, "theta": -0.0189, "rho": -0.0601, "theo": 2.4449, "change": 0.0, "open": 0.0, "high": 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": "URE270319C00060000", "bid": 10.6, "bid_size": 47.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0206, "vega": 0.1208, "theta": -0.0203, "rho": 0.0952, "theo": 11.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "URE270319P00060000", "bid": 1.15, "bid_size": 50.0, "ask": 4.2, "ask_size": 75.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0186, "vega": 0.1274, "theta": -0.0193, "rho": -0.0646, "theo": 2.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "URE270319C00061000", "bid": 9.8, "bid_size": 72.0, "ask": 12.1, "ask_size": 47.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0217, "vega": 0.129, "theta": -0.0207, "rho": 0.1, "theo": 10.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "URE270319P00061000", "bid": 1.35, "bid_size": 48.0, "ask": 4.5, "ask_size": 75.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0198, "vega": 0.1326, "theta": -0.0196, "rho": -0.0697, "theo": 2.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "URE270319C00062000", "bid": 9.2, "bid_size": 58.0, "ask": 11.6, "ask_size": 71.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0229, "vega": 0.134, "theta": -0.021, "rho": 0.0998, "theo": 9.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "URE270319P00062000", "bid": 1.6, "bid_size": 46.0, "ask": 4.8, "ask_size": 75.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.021, "vega": 0.1376, "theta": -0.02, "rho": -0.0751, "theo": 3.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "URE270319C00063000", "bid": 8.5, "bid_size": 40.0, "ask": 10.8, "ask_size": 59.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.024, "vega": 0.1385, "theta": -0.0213, "rho": 0.0987, "theo": 9.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "URE270319P00063000", "bid": 1.95, "bid_size": 44.0, "ask": 5.1, "ask_size": 86.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.0222, "vega": 0.1423, "theta": -0.0202, "rho": -0.0806, "theo": 3.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "URE270319C00064000", "bid": 6.9, "bid_size": 47.0, "ask": 9.9, "ask_size": 47.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0251, "vega": 0.145, "theta": -0.0215, "rho": 0.1014, "theo": 8.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "URE270319P00064000", "bid": 2.25, "bid_size": 42.0, "ask": 5.4, "ask_size": 75.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.0234, "vega": 0.1468, "theta": -0.0204, "rho": -0.0867, "theo": 3.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "URE270319C00065000", "bid": 7.1, "bid_size": 37.0, "ask": 9.2, "ask_size": 47.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0261, "vega": 0.1491, "theta": -0.0216, "rho": 0.0997, "theo": 7.8216, "change": 0.0, "open": 0.0, "high": 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": "URE270319P00065000", "bid": 2.55, "bid_size": 42.0, "ask": 5.8, "ask_size": 75.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.0245, "vega": 0.1508, "theta": -0.0206, "rho": -0.0929, "theo": 3.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "URE270319C00066000", "bid": 5.7, "bid_size": 40.0, "ask": 8.7, "ask_size": 56.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.6195, "gamma": 0.0271, "vega": 0.1525, "theta": -0.0216, "rho": 0.0975, "theo": 7.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "URE270319P00066000", "bid": 2.65, "bid_size": 41.0, "ask": 6.2, "ask_size": 75.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.3736, "gamma": 0.0255, "vega": 0.1543, "theta": -0.0207, "rho": -0.0992, "theo": 4.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "URE270319C00067000", "bid": 5.7, "bid_size": 33.0, "ask": 8.1, "ask_size": 64.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0279, "vega": 0.1566, "theta": -0.0216, "rho": 0.0977, "theo": 6.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "URE270319P00067000", "bid": 3.0, "bid_size": 40.0, "ask": 6.4, "ask_size": 75.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0264, "vega": 0.1573, "theta": -0.0207, "rho": -0.1062, "theo": 4.695, "change": 0.0, "open": 0.0, "high": 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": "URE270319C00068000", "bid": 5.1, "bid_size": 29.0, "ask": 7.6, "ask_size": 47.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.0285, "vega": 0.1589, "theta": -0.0215, "rho": 0.0946, "theo": 5.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "URE270319P00068000", "bid": 3.7, "bid_size": 36.0, "ask": 6.8, "ask_size": 75.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0273, "vega": 0.1595, "theta": -0.0206, "rho": -0.113, "theo": 5.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "URE270319C00069000", "bid": 4.2, "bid_size": 19.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.029, "vega": 0.1608, "theta": -0.0213, "rho": 0.0931, "theo": 5.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "URE270319P00069000", "bid": 4.2, "bid_size": 29.0, "ask": 7.3, "ask_size": 75.0, "iv": 0.3512, "open_interest": 1.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0279, "vega": 0.161, "theta": -0.0204, "rho": -0.1199, "theo": 5.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-29T09:43:20", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "URE270319C00070000", "bid": 4.0, "bid_size": 26.0, "ask": 6.1, "ask_size": 47.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0294, "vega": 0.1615, "theta": -0.021, "rho": 0.0896, "theo": 4.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "URE270319P00070000", "bid": 4.3, "bid_size": 37.0, "ask": 7.1, "ask_size": 75.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.4845, "gamma": 0.0284, "vega": 0.1617, "theta": -0.0202, "rho": -0.1271, "theo": 6.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "URE270319C00071000", "bid": 2.8, "bid_size": 36.0, "ask": 6.0, "ask_size": 47.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.4741, "gamma": 0.0295, "vega": 0.1614, "theta": -0.0207, "rho": 0.0856, "theo": 4.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "URE270319P00071000", "bid": 5.6, "bid_size": 1.0, "ask": 7.7, "ask_size": 52.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.0287, "vega": 0.1615, "theta": -0.0199, "rho": -0.1338, "theo": 6.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "URE270319C00072000", "bid": 2.45, "bid_size": 42.0, "ask": 5.6, "ask_size": 55.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.0294, "vega": 0.1605, "theta": -0.0203, "rho": 0.0823, "theo": 4.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "URE270319P00072000", "bid": 4.9, "bid_size": 48.0, "ask": 8.8, "ask_size": 73.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0288, "vega": 0.1605, "theta": -0.0195, "rho": -0.1407, "theo": 7.103, "change": 0.0, "open": 0.0, "high": 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": "URE270319C00073000", "bid": 2.05, "bid_size": 43.0, "ask": 4.6, "ask_size": 55.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0292, "vega": 0.1587, "theta": -0.0198, "rho": 0.0779, "theo": 3.605, "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": 2.7749999165535}, {"option": "URE270319P00073000", "bid": 6.4, "bid_size": 30.0, "ask": 8.6, "ask_size": 65.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0287, "vega": 0.1587, "theta": -0.019, "rho": -0.1473, "theo": 7.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "URE270319C00074000", "bid": 1.7, "bid_size": 45.0, "ask": 4.8, "ask_size": 75.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0287, "vega": 0.156, "theta": -0.0193, "rho": 0.0742, "theo": 3.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "URE270319P00074000", "bid": 6.8, "bid_size": 33.0, "ask": 9.2, "ask_size": 65.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.5984, "gamma": 0.0284, "vega": 0.156, "theta": -0.0185, "rho": -0.153, "theo": 8.3253, "change": 0.0, "open": 0.0, "high": 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": "URE270319C00075000", "bid": 1.4, "bid_size": 47.0, "ask": 4.5, "ask_size": 75.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.0282, "vega": 0.1526, "theta": -0.0188, "rho": 0.0697, "theo": 2.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "URE270319P00075000", "bid": 7.5, "bid_size": 45.0, "ask": 10.4, "ask_size": 64.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0279, "vega": 0.1527, "theta": -0.018, "rho": -0.1591, "theo": 8.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "URE270319C00076000", "bid": 1.15, "bid_size": 50.0, "ask": 4.2, "ask_size": 75.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.0274, "vega": 0.1488, "theta": -0.0182, "rho": 0.0653, "theo": 2.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "URE270319P00076000", "bid": 8.0, "bid_size": 57.0, "ask": 11.0, "ask_size": 63.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0273, "vega": 0.1488, "theta": -0.0173, "rho": -0.1642, "theo": 9.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "URE270319C00077000", "bid": 0.8, "bid_size": 57.0, "ask": 4.0, "ask_size": 75.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0265, "vega": 0.1443, "theta": -0.0176, "rho": 0.0613, "theo": 2.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "URE270319P00077000", "bid": 8.7, "bid_size": 49.0, "ask": 11.7, "ask_size": 63.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0265, "vega": 0.1444, "theta": -0.0167, "rho": -0.169, "theo": 10.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "URE270319C00078000", "bid": 0.4, "bid_size": 75.0, "ask": 3.9, "ask_size": 75.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.287, "gamma": 0.0256, "vega": 0.1395, "theta": -0.017, "rho": 0.0571, "theo": 2.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "URE270319P00078000", "bid": 9.5, "bid_size": 42.0, "ask": 12.5, "ask_size": 63.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0257, "vega": 0.1397, "theta": -0.016, "rho": -0.1734, "theo": 11.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "URE270319C00079000", "bid": 0.6, "bid_size": 75.0, "ask": 3.8, "ask_size": 75.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.2655, "gamma": 0.0245, "vega": 0.1346, "theta": -0.0164, "rho": 0.0535, "theo": 1.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "URE270319P00079000", "bid": 10.6, "bid_size": 10.0, "ask": 12.8, "ask_size": 42.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0247, "vega": 0.1347, "theta": -0.0154, "rho": -0.1761, "theo": 11.9558, "change": 0.0, "open": 0.0, "high": 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": "URE270319C00080000", "bid": 0.4, "bid_size": 75.0, "ask": 3.5, "ask_size": 75.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0235, "vega": 0.1293, "theta": -0.0158, "rho": 0.0497, "theo": 1.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "URE270319P00080000", "bid": 11.0, "bid_size": 41.0, "ask": 14.0, "ask_size": 42.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0237, "vega": 0.1295, "theta": -0.0147, "rho": -0.1797, "theo": 12.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "URE270319C00081000", "bid": 0.2, "bid_size": 73.0, "ask": 2.45, "ask_size": 75.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0224, "vega": 0.1241, "theta": -0.0152, "rho": 0.0462, "theo": 1.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "URE270319P00081000", "bid": 12.0, "bid_size": 35.0, "ask": 14.8, "ask_size": 42.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0226, "vega": 0.1243, "theta": -0.014, "rho": -0.1826, "theo": 13.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "URE270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 75.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.0181, "vega": 0.1038, "theta": -0.013, "rho": 0.0348, "theo": 1.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "URE270319P00085000", "bid": 14.9, "bid_size": 38.0, "ask": 17.8, "ask_size": 39.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0185, "vega": 0.1039, "theta": -0.0114, "rho": -0.1869, "theo": 17.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "URE270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 75.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0136, "vega": 0.0819, "theta": -0.0106, "rho": 0.0247, "theo": 0.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "URE270319P00090000", "bid": 20.2, "bid_size": 12.0, "ask": 22.1, "ask_size": 38.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0142, "vega": 0.0816, "theta": -0.0086, "rho": -0.188, "theo": 21.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "URE270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 75.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0103, "vega": 0.0652, "theta": -0.0088, "rho": 0.0181, "theo": 0.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "URE270319P00095000", "bid": 24.8, "bid_size": 12.0, "ask": 27.4, "ask_size": 38.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0108, "vega": 0.0644, "theta": -0.0063, "rho": -0.185, "theo": 26.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "URE270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 75.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0079, "vega": 0.0526, "theta": -0.0074, "rho": 0.0136, "theo": 0.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "URE270319P00100000", "bid": 29.0, "bid_size": 55.0, "ask": 31.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0084, "vega": 0.0511, "theta": -0.0043, "rho": -0.1812, "theo": 31.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "URE270617C00035000", "bid": 33.2, "bid_size": 44.0, "ask": 35.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0031, "vega": 0.0096, "theta": -0.0001, "rho": 0.016, "theo": 34.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "URE270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 44.0, "iv": 0.6906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0028, "vega": 0.0471, "theta": -0.0059, "rho": -0.0197, "theo": 0.5984, "change": 0.0, "open": 0.0, "high": 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": "URE270617C00040000", "bid": 28.3, "bid_size": 44.0, "ask": 30.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0053, "vega": 0.0322, "theta": -0.0033, "rho": 0.0466, "theo": 29.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "URE270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 47.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0044, "vega": 0.0665, "theta": -0.0077, "rho": -0.0303, "theo": 0.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "URE270617C00045000", "bid": 23.9, "bid_size": 34.0, "ask": 26.1, "ask_size": 12.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.008, "vega": 0.0607, "theta": -0.0072, "rho": 0.0777, "theo": 25.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "URE270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 47.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0064, "vega": 0.0904, "theta": -0.0097, "rho": -0.0452, "theo": 1.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "URE270617C00050000", "bid": 19.9, "bid_size": 12.0, "ask": 21.6, "ask_size": 13.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0111, "vega": 0.1022, "theta": -0.0107, "rho": 0.1154, "theo": 20.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "URE270617P00050000", "bid": 0.45, "bid_size": 34.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.009, "vega": 0.1179, "theta": -0.0117, "rho": -0.0656, "theo": 2.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "URE270617C00051000", "bid": 18.2, "bid_size": 47.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0117, "vega": 0.109, "theta": -0.0112, "rho": 0.1207, "theo": 19.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "URE270617P00051000", "bid": 0.6, "bid_size": 47.0, "ask": 3.9, "ask_size": 47.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0096, "vega": 0.1237, "theta": -0.0121, "rho": -0.0704, "theo": 2.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "URE270617C00052000", "bid": 18.0, "bid_size": 14.0, "ask": 20.1, "ask_size": 12.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0123, "vega": 0.1148, "theta": -0.0118, "rho": 0.1246, "theo": 18.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "URE270617P00052000", "bid": 0.65, "bid_size": 52.0, "ask": 4.0, "ask_size": 44.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0102, "vega": 0.1295, "theta": -0.0125, "rho": -0.0755, "theo": 2.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "URE270617C00053000", "bid": 17.1, "bid_size": 19.0, "ask": 19.6, "ask_size": 42.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.013, "vega": 0.1202, "theta": -0.0123, "rho": 0.1263, "theo": 18.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "URE270617P00053000", "bid": 1.05, "bid_size": 37.0, "ask": 4.1, "ask_size": 47.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0108, "vega": 0.1354, "theta": -0.0128, "rho": -0.081, "theo": 2.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "URE270617C00054000", "bid": 16.4, "bid_size": 14.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0136, "vega": 0.1313, "theta": -0.0128, "rho": 0.1364, "theo": 17.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "URE270617P00054000", "bid": 1.25, "bid_size": 37.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0115, "vega": 0.1414, "theta": -0.0132, "rho": -0.0866, "theo": 2.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "URE270617C00055000", "bid": 15.2, "bid_size": 37.0, "ask": 17.8, "ask_size": 25.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0142, "vega": 0.1383, "theta": -0.0132, "rho": 0.1404, "theo": 16.4291, "change": 0.0, "open": 0.0, "high": 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": "URE270617P00055000", "bid": 1.45, "bid_size": 37.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0121, "vega": 0.1472, "theta": -0.0136, "rho": -0.0925, "theo": 2.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "URE270617C00056000", "bid": 14.8, "bid_size": 13.0, "ask": 17.3, "ask_size": 37.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0148, "vega": 0.1442, "theta": -0.0136, "rho": 0.1428, "theo": 15.6489, "change": 0.0, "open": 0.0, "high": 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": "URE270617P00056000", "bid": 1.75, "bid_size": 37.0, "ask": 4.8, "ask_size": 47.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0128, "vega": 0.153, "theta": -0.0139, "rho": -0.0986, "theo": 3.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "URE270617C00057000", "bid": 14.1, "bid_size": 14.0, "ask": 16.3, "ask_size": 24.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0154, "vega": 0.1496, "theta": -0.014, "rho": 0.1436, "theo": 14.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "URE270617P00057000", "bid": 2.0, "bid_size": 35.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0134, "vega": 0.1587, "theta": -0.0142, "rho": -0.1053, "theo": 3.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "URE270617C00058000", "bid": 12.5, "bid_size": 47.0, "ask": 15.6, "ask_size": 45.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.016, "vega": 0.159, "theta": -0.0144, "rho": 0.1503, "theo": 14.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "URE270617P00058000", "bid": 2.25, "bid_size": 34.0, "ask": 4.8, "ask_size": 47.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0141, "vega": 0.1644, "theta": -0.0145, "rho": -0.112, "theo": 3.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "URE270617C00059000", "bid": 12.7, "bid_size": 10.0, "ask": 14.9, "ask_size": 37.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0166, "vega": 0.165, "theta": -0.0147, "rho": 0.1529, "theo": 13.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "URE270617P00059000", "bid": 2.2, "bid_size": 34.0, "ask": 5.7, "ask_size": 47.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.0148, "vega": 0.1698, "theta": -0.0147, "rho": -0.1191, "theo": 3.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "URE270617C00060000", "bid": 11.0, "bid_size": 39.0, "ask": 14.2, "ask_size": 45.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0171, "vega": 0.1703, "theta": -0.015, "rho": 0.1529, "theo": 12.6967, "change": 0.0, "open": 0.0, "high": 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": "URE270617P00060000", "bid": 2.65, "bid_size": 39.0, "ask": 6.0, "ask_size": 47.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0154, "vega": 0.175, "theta": -0.015, "rho": -0.1263, "theo": 4.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "URE270617C00061000", "bid": 10.8, "bid_size": 35.0, "ask": 13.6, "ask_size": 37.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0177, "vega": 0.1753, "theta": -0.0152, "rho": 0.1524, "theo": 12.0045, "change": 0.0, "open": 0.0, "high": 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": "URE270617P00061000", "bid": 3.2, "bid_size": 1.0, "ask": 6.3, "ask_size": 44.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.016, "vega": 0.18, "theta": -0.0152, "rho": -0.134, "theo": 4.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "URE270617C00062000", "bid": 9.7, "bid_size": 36.0, "ask": 12.8, "ask_size": 45.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.0182, "vega": 0.1825, "theta": -0.0154, "rho": 0.1575, "theo": 11.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "URE270617P00062000", "bid": 3.3, "bid_size": 31.0, "ask": 6.7, "ask_size": 47.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.0167, "vega": 0.1847, "theta": -0.0153, "rho": -0.1419, "theo": 4.8448, "change": 0.0, "open": 0.0, "high": 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": "URE270617C00063000", "bid": 9.4, "bid_size": 32.0, "ask": 12.2, "ask_size": 37.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0187, "vega": 0.1869, "theta": -0.0156, "rho": 0.1563, "theo": 10.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "URE270617P00063000", "bid": 3.7, "bid_size": 18.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0173, "vega": 0.189, "theta": -0.0154, "rho": -0.1497, "theo": 5.1872, "change": 0.0, "open": 0.0, "high": 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": "URE270617C00064000", "bid": 8.5, "bid_size": 34.0, "ask": 11.6, "ask_size": 37.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0192, "vega": 0.1909, "theta": -0.0158, "rho": 0.1546, "theo": 10.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "URE270617P00064000", "bid": 4.0, "bid_size": 18.0, "ask": 7.5, "ask_size": 48.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0178, "vega": 0.193, "theta": -0.0155, "rho": -0.158, "theo": 5.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "URE270617C00065000", "bid": 8.0, "bid_size": 32.0, "ask": 10.9, "ask_size": 37.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0196, "vega": 0.1951, "theta": -0.0159, "rho": 0.1544, "theo": 9.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "URE270617P00065000", "bid": 4.2, "bid_size": 26.0, "ask": 7.9, "ask_size": 47.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0184, "vega": 0.1966, "theta": -0.0156, "rho": -0.1667, "theo": 5.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "URE270617C00066000", "bid": 7.4, "bid_size": 32.0, "ask": 10.3, "ask_size": 37.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.02, "vega": 0.1989, "theta": -0.016, "rho": 0.1537, "theo": 8.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "URE270617P00066000", "bid": 4.4, "bid_size": 18.0, "ask": 8.0, "ask_size": 44.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.3812, "gamma": 0.0189, "vega": 0.1997, "theta": -0.0156, "rho": -0.1754, "theo": 6.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "URE270617C00067000", "bid": 7.4, "bid_size": 25.0, "ask": 9.9, "ask_size": 37.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.5819, "gamma": 0.0204, "vega": 0.2017, "theta": -0.0161, "rho": 0.1513, "theo": 8.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "URE270617P00067000", "bid": 5.1, "bid_size": 19.0, "ask": 8.5, "ask_size": 44.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.4011, "gamma": 0.0194, "vega": 0.2023, "theta": -0.0156, "rho": -0.184, "theo": 6.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "URE270617C00068000", "bid": 6.7, "bid_size": 17.0, "ask": 9.3, "ask_size": 37.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0207, "vega": 0.2038, "theta": -0.0161, "rho": 0.1482, "theo": 7.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "URE270617P00068000", "bid": 5.6, "bid_size": 17.0, "ask": 9.0, "ask_size": 47.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.4213, "gamma": 0.0198, "vega": 0.2044, "theta": -0.0155, "rho": -0.193, "theo": 7.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "URE270617C00069000", "bid": 5.8, "bid_size": 17.0, "ask": 8.8, "ask_size": 37.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0209, "vega": 0.2059, "theta": -0.0161, "rho": 0.147, "theo": 7.2499, "change": 0.0, "open": 0.0, "high": 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": "URE270617P00069000", "bid": 6.2, "bid_size": 4.0, "ask": 9.4, "ask_size": 44.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.0201, "vega": 0.206, "theta": -0.0153, "rho": -0.2019, "theo": 7.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "URE270617C00070000", "bid": 5.3, "bid_size": 17.0, "ask": 8.3, "ask_size": 37.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0211, "vega": 0.2069, "theta": -0.016, "rho": 0.1431, "theo": 6.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "URE270617P00070000", "bid": 6.5, "bid_size": 22.0, "ask": 9.9, "ask_size": 47.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0204, "vega": 0.207, "theta": -0.0152, "rho": -0.2107, "theo": 8.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "URE270617C00071000", "bid": 4.8, "bid_size": 17.0, "ask": 7.9, "ask_size": 37.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.4962, "gamma": 0.0213, "vega": 0.2074, "theta": -0.0159, "rho": 0.1391, "theo": 6.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "URE270617P00071000", "bid": 6.9, "bid_size": 17.0, "ask": 10.1, "ask_size": 37.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0207, "vega": 0.2074, "theta": -0.0149, "rho": -0.2198, "theo": 8.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "URE270617C00072000", "bid": 4.2, "bid_size": 27.0, "ask": 7.4, "ask_size": 37.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.4746, "gamma": 0.0214, "vega": 0.2073, "theta": -0.0158, "rho": 0.1351, "theo": 5.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "URE270617P00072000", "bid": 7.0, "bid_size": 19.0, "ask": 10.1, "ask_size": 44.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.0208, "vega": 0.2073, "theta": -0.0147, "rho": -0.2287, "theo": 9.2269, "change": 0.0, "open": 0.0, "high": 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": "URE270617C00073000", "bid": 3.8, "bid_size": 26.0, "ask": 6.9, "ask_size": 34.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.4533, "gamma": 0.0214, "vega": 0.2067, "theta": -0.0156, "rho": 0.1316, "theo": 5.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "URE270617P00073000", "bid": 8.0, "bid_size": 18.0, "ask": 11.0, "ask_size": 44.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0209, "vega": 0.2065, "theta": -0.0144, "rho": -0.2378, "theo": 9.789, "change": 0.0, "open": 0.0, "high": 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": "URE270617C00075000", "bid": 3.1, "bid_size": 29.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.4111, "gamma": 0.0213, "vega": 0.2036, "theta": -0.0152, "rho": 0.1224, "theo": 4.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "URE270617P00075000", "bid": 8.8, "bid_size": 31.0, "ask": 12.5, "ask_size": 47.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0209, "vega": 0.2034, "theta": -0.0136, "rho": -0.2554, "theo": 10.9809, "change": 0.0, "open": 0.0, "high": 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": "URE270617C00080000", "bid": 1.55, "bid_size": 38.0, "ask": 4.7, "ask_size": 37.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0199, "vega": 0.1865, "theta": -0.0136, "rho": 0.0988, "theo": 3.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "URE270617P00080000", "bid": 12.1, "bid_size": 37.0, "ask": 15.7, "ask_size": 47.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.6637, "gamma": 0.0198, "vega": 0.1865, "theta": -0.0112, "rho": -0.2952, "theo": 14.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "URE270617C00085000", "bid": 0.6, "bid_size": 45.0, "ask": 3.8, "ask_size": 47.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0173, "vega": 0.161, "theta": -0.0115, "rho": 0.0754, "theo": 2.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "URE270617P00085000", "bid": 16.4, "bid_size": 1.0, "ask": 19.1, "ask_size": 34.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0174, "vega": 0.1611, "theta": -0.0082, "rho": -0.327, "theo": 18.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "URE270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 47.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0142, "vega": 0.1326, "theta": -0.0093, "rho": 0.0559, "theo": 1.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "URE270617P00090000", "bid": 20.3, "bid_size": 37.0, "ask": 23.5, "ask_size": 37.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0146, "vega": 0.1329, "theta": -0.0051, "rho": -0.348, "theo": 22.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "URE270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 47.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0113, "vega": 0.1058, "theta": -0.0074, "rho": 0.0405, "theo": 0.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "URE270617P00095000", "bid": 25.0, "bid_size": 24.0, "ask": 27.9, "ask_size": 34.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0118, "vega": 0.1061, "theta": -0.0024, "rho": -0.3539, "theo": 26.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "URE270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0088, "vega": 0.0831, "theta": -0.0058, "rho": 0.0293, "theo": 0.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "URE270617P00100000", "bid": 29.9, "bid_size": 12.0, "ask": 32.5, "ask_size": 34.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0096, "vega": 0.0828, "theta": 0.0, "rho": -0.3391, "theo": 31.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}], "symbol": "URE", "security_type": "stock", "exchange_id": 3, "current_price": 69.663, "price_change": 2.173, "price_change_percent": 3.2197, "bid": 68.16, "ask": 71.48, "bid_size": 400, "ask_size": 200, "open": 69.48, "high": 70.0, "low": 69.663, "close": 69.663, "prev_day_close": 67.49, "volume": 1919, "iv30": 35.773, "iv30_change": 0.376, "iv30_change_percent": 1.0622, "seqno": 10411979302, "last_trade_time": "2026-11-09T15:50:46", "tick": "down"}, "symbol": "URE"}