{"timestamp": "2026-11-09 23:33:37", "data": {"options": [{"option": "URNM261120C00035000", "bid": 8.0, "bid_size": 208.0, "ask": 9.5, "ask_size": 241.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0126, "vega": 0.0055, "theta": -0.016, "rho": 0.0119, "theo": 9.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-10-27T11:21:12", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "URNM261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 779.0, "iv": 0.885, "open_interest": 26.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0128, "vega": 0.0055, "theta": -0.0172, "rho": -0.0005, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:01:43", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "URNM261120C00037000", "bid": 6.1, "bid_size": 97.0, "ask": 7.5, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0235, "vega": 0.0094, "theta": -0.0268, "rho": 0.0121, "theo": 7.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "URNM261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 681.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0238, "vega": 0.0095, "theta": -0.028, "rho": -0.0009, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "URNM261120C00038000", "bid": 5.2, "bid_size": 129.0, "ask": 7.1, "ask_size": 451.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0316, "vega": 0.0121, "theta": -0.034, "rho": 0.0121, "theo": 6.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "URNM261120P00038000", "bid": 0.05, "bid_size": 37.0, "ask": 0.55, "ask_size": 990.0, "iv": 0.7246, "open_interest": 102.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.032, "vega": 0.0122, "theta": -0.0351, "rho": -0.0012, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T12:01:43", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "URNM261120C00039000", "bid": 4.8, "bid_size": 239.0, "ask": 6.1, "ask_size": 528.0, "iv": 0.6653, "open_interest": 12.0, "volume": 3.0, "delta": 0.8835, "gamma": 0.0417, "vega": 0.0153, "theta": -0.0423, "rho": 0.0119, "theo": 5.3909, "change": 1.875, "open": 4.8, "high": 5.15, "low": 4.8, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:45:27", "percent_change": 61.9835, "prev_day_close": 3.02499997615814}, {"option": "URNM261120P00039000", "bid": 0.05, "bid_size": 2102.0, "ask": 0.45, "ask_size": 178.0, "iv": 0.5971, "open_interest": 36.0, "volume": 2.0, "delta": -0.1215, "gamma": 0.0422, "vega": 0.0154, "theta": -0.0434, "rho": -0.0017, "theo": 0.2954, "change": -0.47, "open": 0.35, "high": 0.35, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:35:48", "percent_change": -62.6667, "prev_day_close": 0.75}, {"option": "URNM261120C00040000", "bid": 3.9, "bid_size": 706.0, "ask": 4.8, "ask_size": 396.0, "iv": 0.5079, "open_interest": 145.0, "volume": 27.0, "delta": 0.8387, "gamma": 0.0536, "vega": 0.019, "theta": -0.0514, "rho": 0.0115, "theo": 4.5188, "change": 2.05, "open": 3.53, "high": 4.25, "low": 3.53, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T14:40:49", "percent_change": 93.1818, "prev_day_close": 2.19999998807907}, {"option": "URNM261120P00040000", "bid": 0.25, "bid_size": 686.0, "ask": 0.5, "ask_size": 40.0, "iv": 0.579, "open_interest": 237.0, "volume": 13.0, "delta": -0.167, "gamma": 0.0544, "vega": 0.0191, "theta": -0.0526, "rho": -0.0023, "theo": 0.4235, "change": -0.85, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:36:30", "percent_change": -70.8333, "prev_day_close": 1.19999998807907}, {"option": "URNM261120C00041000", "bid": 2.8, "bid_size": 427.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.3528, "open_interest": 15.0, "volume": 3.0, "delta": 0.7807, "gamma": 0.0667, "vega": 0.0228, "theta": -0.0606, "rho": 0.0109, "theo": 3.6996, "change": 1.205, "open": 3.0, "high": 3.03, "low": 3.0, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T10:22:50", "percent_change": 66.0274, "prev_day_close": 1.82500004768372}, {"option": "URNM261120P00041000", "bid": 0.35, "bid_size": 817.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.5609, "open_interest": 191.0, "volume": 13.0, "delta": -0.226, "gamma": 0.0677, "vega": 0.0229, "theta": -0.0619, "rho": -0.0031, "theo": 0.6052, "change": -1.16, "open": 0.8, "high": 0.8, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:47:58", "percent_change": -66.2857, "prev_day_close": 1.75}, {"option": "URNM261120C00042000", "bid": 2.3, "bid_size": 674.0, "ask": 3.0, "ask_size": 33.0, "iv": 0.4514, "open_interest": 14.0, "volume": 1.0, "delta": 0.7086, "gamma": 0.0793, "vega": 0.0264, "theta": -0.0689, "rho": 0.01, "theo": 2.9503, "change": 1.15, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:54:08", "percent_change": 79.3103, "prev_day_close": 1.45000004768372}, {"option": "URNM261120P00042000", "bid": 0.75, "bid_size": 20.0, "ask": 1.0, "ask_size": 83.0, "iv": 0.5756, "open_interest": 136.0, "volume": 15.0, "delta": -0.2993, "gamma": 0.0806, "vega": 0.0265, "theta": -0.0703, "rho": -0.004, "theo": 0.8579, "change": -1.475, "open": 1.31, "high": 1.31, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:17:56", "percent_change": -63.4409, "prev_day_close": 2.32499992847443}, {"option": "URNM261120C00043000", "bid": 1.6, "bid_size": 778.0, "ask": 3.0, "ask_size": 818.0, "iv": 0.5608, "open_interest": 22.0, "volume": 5.0, "delta": 0.6239, "gamma": 0.0895, "vega": 0.0291, "theta": -0.0749, "rho": 0.0089, "theo": 2.2883, "change": 0.705, "open": 1.8, "high": 1.88, "low": 1.68, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T10:28:01", "percent_change": 60.0, "prev_day_close": 1.17500001192093}, {"option": "URNM261120P00043000", "bid": 0.75, "bid_size": 700.0, "ask": 1.75, "ask_size": 758.0, "iv": 0.5739, "open_interest": 109.0, "volume": 31.0, "delta": -0.3855, "gamma": 0.0911, "vega": 0.0292, "theta": -0.0763, "rho": -0.0049, "theo": 1.2002, "change": -1.6, "open": 1.52, "high": 1.52, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:17:34", "percent_change": -56.1404, "prev_day_close": 2.85000002384186}, {"option": "URNM261120C00044000", "bid": 1.4, "bid_size": 128.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.4989, "open_interest": 37.0, "volume": 49.0, "delta": 0.5313, "gamma": 0.095, "vega": 0.0304, "theta": -0.0774, "rho": 0.0077, "theo": 1.7271, "change": 0.85, "open": 1.34, "high": 1.75, "low": 1.34, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:58:58", "percent_change": 106.25, "prev_day_close": 0.799999982118606}, {"option": "URNM261120P00044000", "bid": 1.6, "bid_size": 20.0, "ask": 2.05, "ask_size": 442.0, "iv": 0.6082, "open_interest": 442.0, "volume": 9.0, "delta": -0.48, "gamma": 0.0968, "vega": 0.0304, "theta": -0.0789, "rho": -0.006, "theo": 1.6446, "change": -1.7, "open": 2.13, "high": 2.13, "low": 1.65, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:42:11", "percent_change": -50.0, "prev_day_close": 3.39999997615814}, {"option": "URNM261120C00045000", "bid": 1.1, "bid_size": 19.0, "ask": 1.35, "ask_size": 62.0, "iv": 0.5294, "open_interest": 120.0, "volume": 57.0, "delta": 0.4372, "gamma": 0.0946, "vega": 0.0301, "theta": -0.0761, "rho": 0.0064, "theo": 1.2723, "change": 0.65, "open": 0.97, "high": 1.3, "low": 0.97, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:42:29", "percent_change": 108.333, "prev_day_close": 0.599999994039536}, {"option": "URNM261120P00045000", "bid": 2.1, "bid_size": 44.0, "ask": 2.8, "ask_size": 581.0, "iv": 0.6294, "open_interest": 690.0, "volume": 1.0, "delta": -0.5761, "gamma": 0.0967, "vega": 0.0299, "theta": -0.0775, "rho": -0.0068, "theo": 2.197, "change": -1.7, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T11:26:52", "percent_change": -38.6364, "prev_day_close": 4.40000009536743}, {"option": "URNM261120C00046000", "bid": 0.65, "bid_size": 540.0, "ask": 1.0, "ask_size": 44.0, "iv": 0.5117, "open_interest": 716.0, "volume": 11.0, "delta": 0.3487, "gamma": 0.0887, "vega": 0.0283, "theta": -0.0711, "rho": 0.0051, "theo": 0.9198, "change": 0.475, "open": 0.75, "high": 0.9, "low": 0.75, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:18:23", "percent_change": 111.765, "prev_day_close": 0.425000011920929}, {"option": "URNM261120P00046000", "bid": 2.7, "bid_size": 59.0, "ask": 3.8, "ask_size": 576.0, "iv": 0.685, "open_interest": 70.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.0911, "vega": 0.0276, "theta": -0.0727, "rho": -0.0073, "theo": 2.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T13:53:00", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "URNM261120C00047000", "bid": 0.4, "bid_size": 38.0, "ask": 1.0, "ask_size": 712.0, "iv": 0.5664, "open_interest": 59.0, "volume": 3.0, "delta": 0.271, "gamma": 0.0788, "vega": 0.0254, "theta": -0.0637, "rho": 0.004, "theo": 0.6568, "change": 0.275, "open": 0.59, "high": 0.6, "low": 0.59, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:03:01", "percent_change": 84.6154, "prev_day_close": 0.324999995529652}, {"option": "URNM261120P00047000", "bid": 3.4, "bid_size": 41.0, "ask": 4.6, "ask_size": 279.0, "iv": 0.7035, "open_interest": 30.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0817, "vega": 0.0244, "theta": -0.0655, "rho": -0.0077, "theo": 3.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-10-27T15:31:06", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "URNM261120C00048000", "bid": 0.25, "bid_size": 190.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.5371, "open_interest": 75.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0671, "vega": 0.0219, "theta": -0.055, "rho": 0.003, "theo": 0.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T11:10:36", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "URNM261120P00048000", "bid": 4.2, "bid_size": 54.0, "ask": 5.5, "ask_size": 230.0, "iv": 0.7419, "open_interest": 44.0, "volume": 12.0, "delta": -0.8134, "gamma": 0.0704, "vega": 0.0206, "theta": -0.0573, "rho": -0.0077, "theo": 4.4252, "change": -2.08, "open": 5.01, "high": 5.2, "low": 5.01, "tick": "no_change", "last_trade_price": 5.02, "last_trade_time": "2026-11-09T11:28:49", "percent_change": -29.2958, "prev_day_close": 7.10000014305115}, {"option": "URNM261120C00049000", "bid": 0.05, "bid_size": 1101.0, "ask": 0.6, "ask_size": 863.0, "iv": 0.5623, "open_interest": 3565.0, "volume": 18.0, "delta": 0.1558, "gamma": 0.0552, "vega": 0.0183, "theta": -0.0463, "rho": 0.0023, "theo": 0.3309, "change": 0.145, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:27:52", "percent_change": 82.8571, "prev_day_close": 0.175000006332994}, {"option": "URNM261120P00049000", "bid": 5.1, "bid_size": 26.0, "ask": 6.3, "ask_size": 222.0, "iv": 0.7658, "open_interest": 21.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0587, "vega": 0.0166, "theta": -0.0489, "rho": -0.0072, "theo": 5.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-11-06T10:14:18", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "URNM261120C00050000", "bid": 0.1, "bid_size": 101.0, "ask": 0.35, "ask_size": 378.0, "iv": 0.5691, "open_interest": 2624.0, "volume": 33.0, "delta": 0.1167, "gamma": 0.0444, "vega": 0.015, "theta": -0.0382, "rho": 0.0017, "theo": 0.2358, "change": 0.1, "open": 0.2, "high": 0.25, "low": 0.19, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:24:39", "percent_change": 66.6667, "prev_day_close": 0.150000002235174}, {"option": "URNM261120P00050000", "bid": 6.0, "bid_size": 24.0, "ask": 6.8, "ask_size": 116.0, "iv": 0.6936, "open_interest": 86.0, "volume": 2.0, "delta": -0.908, "gamma": 0.0477, "vega": 0.0128, "theta": -0.0411, "rho": -0.0064, "theo": 6.2246, "change": -2.35, "open": 7.64, "high": 7.64, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T14:14:43", "percent_change": -25.8242, "prev_day_close": 9.09999990463257}, {"option": "URNM261120C00051000", "bid": 0.05, "bid_size": 117.0, "ask": 0.25, "ask_size": 45.0, "iv": 0.5721, "open_interest": 40.0, "volume": 10.0, "delta": 0.0872, "gamma": 0.0352, "vega": 0.0122, "theta": -0.0311, "rho": 0.0013, "theo": 0.1692, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:40:57", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "URNM261120P00051000", "bid": 6.8, "bid_size": 60.0, "ask": 8.2, "ask_size": 100.0, "iv": 0.8203, "open_interest": 3.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.039, "vega": 0.0092, "theta": -0.0333, "rho": -0.0053, "theo": 7.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T15:08:36", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "URNM261120C00052000", "bid": 0.05, "bid_size": 63.0, "ask": 0.15, "ask_size": 63.0, "iv": 0.577, "open_interest": 81.0, "volume": 4.0, "delta": 0.0653, "gamma": 0.0276, "vega": 0.0098, "theta": -0.0252, "rho": 0.001, "theo": 0.1224, "change": -0.075, "open": 0.07, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:33:46", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "URNM261120P00052000", "bid": 7.8, "bid_size": 55.0, "ask": 9.1, "ask_size": 100.0, "iv": 0.8595, "open_interest": 4.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0322, "vega": 0.0058, "theta": -0.0264, "rho": -0.0037, "theo": 8.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T15:19:24", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "URNM261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 108.0, "iv": 0.5954, "open_interest": 17.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0215, "vega": 0.0078, "theta": -0.0203, "rho": 0.0007, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:57:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "URNM261120P00053000", "bid": 8.1, "bid_size": 94.0, "ask": 10.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0226, "vega": 0.0031, "theta": -0.0219, "rho": -0.0018, "theo": 9.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-02T10:36:46", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "URNM261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 589.0, "iv": 0.709, "open_interest": 93.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0168, "vega": 0.0062, "theta": -0.0163, "rho": 0.0005, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:51:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM261120P00054000", "bid": 9.1, "bid_size": 60.0, "ask": 11.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0133, "vega": 0.0009, "theta": -0.018, "rho": -0.0005, "theo": 10.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.29, "last_trade_time": "2026-10-15T11:02:57", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "URNM261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 942.0, "iv": 0.7871, "open_interest": 231.0, "volume": 1.0, "delta": 0.0282, "gamma": 0.0131, "vega": 0.005, "theta": -0.0131, "rho": 0.0004, "theo": 0.0491, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:02:40", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "URNM261120P00055000", "bid": 10.7, "bid_size": 52.0, "ask": 12.0, "ask_size": 100.0, "iv": 0.9751, "open_interest": 1.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0056, "vega": 0.0006, "theta": -0.0168, "rho": -0.0004, "theo": 11.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.18, "last_trade_time": "2026-11-05T13:49:40", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "URNM261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.6881, "open_interest": 62.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0102, "vega": 0.004, "theta": -0.0105, "rho": 0.0003, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T15:03:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "URNM261120P00056000", "bid": 11.7, "bid_size": 60.0, "ask": 13.0, "ask_size": 101.0, "iv": 1.0307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0019, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 12.12, "change": 0.0, "open": 0.0, "high": 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": "URNM261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 719.0, "iv": 0.8534, "open_interest": 61.0, "volume": 2.0, "delta": 0.0166, "gamma": 0.008, "vega": 0.0032, "theta": -0.0085, "rho": 0.0002, "theo": 0.0281, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:35:33", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "URNM261120P00057000", "bid": 12.7, "bid_size": 57.0, "ask": 14.0, "ask_size": 101.0, "iv": 1.0846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 13.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-05T09:36:30", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "URNM261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 719.0, "iv": 0.8631, "open_interest": 112.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0063, "vega": 0.0026, "theta": -0.0069, "rho": 0.0002, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T11:23:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM261120P00058000", "bid": 13.8, "bid_size": 22.0, "ask": 15.0, "ask_size": 101.0, "iv": 1.1767, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 14.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-10-01T11:52:19", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "URNM261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.906, "open_interest": 17.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.005, "vega": 0.0021, "theta": -0.0056, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:23:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM261120P00059000", "bid": 14.8, "bid_size": 27.0, "ask": 16.0, "ask_size": 101.0, "iv": 1.2285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 15.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-09-30T09:48:47", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "URNM261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.772, "open_interest": 411.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.004, "vega": 0.0017, "theta": -0.0046, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:43:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM261120P00060000", "bid": 15.8, "bid_size": 25.0, "ask": 17.0, "ask_size": 101.0, "iv": 1.2789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 16.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-07T13:12:17", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "URNM261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.9885, "open_interest": 9.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0032, "vega": 0.0014, "theta": -0.0037, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:34:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM261120P00061000", "bid": 16.7, "bid_size": 61.0, "ask": 18.0, "ask_size": 101.0, "iv": 1.2846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 17.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "URNM261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 872.0, "iv": 1.0282, "open_interest": 16.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0025, "vega": 0.0011, "theta": -0.0031, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:40:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM261120P00062000", "bid": 17.8, "bid_size": 19.0, "ask": 19.0, "ask_size": 101.0, "iv": 1.3753, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 18.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.04, "last_trade_time": "2026-10-06T10:14:34", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "URNM261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.142, "open_interest": 51.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T14:21:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM261120P00065000", "bid": 20.8, "bid_size": 20.0, "ask": 22.0, "ask_size": 101.0, "iv": 1.5111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 21.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-10-08T09:54:26", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "URNM261218C00034000", "bid": 9.3, "bid_size": 73.0, "ask": 11.0, "ask_size": 230.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0115, "vega": 0.0118, "theta": -0.0062, "rho": 0.0324, "theo": 10.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-11-05T12:18:28", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "URNM261218P00034000", "bid": 0.05, "bid_size": 1.0, "ask": 0.85, "ask_size": 1038.0, "iv": 0.6025, "open_interest": 3.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0202, "vega": 0.0199, "theta": -0.0128, "rho": -0.0038, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:36:45", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "URNM261218C00035000", "bid": 8.1, "bid_size": 75.0, "ask": 10.3, "ask_size": 244.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0154, "vega": 0.0159, "theta": -0.0084, "rho": 0.0333, "theo": 9.6338, "change": 0.0, "open": 0.0, "high": 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": "URNM261218P00035000", "bid": 0.05, "bid_size": 6.0, "ask": 1.0, "ask_size": 951.0, "iv": 0.5732, "open_interest": 11.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0253, "vega": 0.0245, "theta": -0.0155, "rho": -0.005, "theo": 0.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T11:52:52", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "URNM261218C00036000", "bid": 7.2, "bid_size": 73.0, "ask": 9.3, "ask_size": 243.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0202, "vega": 0.0174, "theta": -0.0111, "rho": 0.0334, "theo": 8.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "URNM261218P00036000", "bid": 0.05, "bid_size": 2080.0, "ask": 1.2, "ask_size": 551.0, "iv": 0.5473, "open_interest": 1.0, "volume": 0.0, "delta": -0.13, "gamma": 0.031, "vega": 0.0296, "theta": -0.0184, "rho": -0.0065, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T11:10:35", "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "URNM261218C00037000", "bid": 6.2, "bid_size": 139.0, "ask": 8.3, "ask_size": 341.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0258, "vega": 0.0214, "theta": -0.0141, "rho": 0.0331, "theo": 7.8038, "change": 0.0, "open": 0.0, "high": 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": "URNM261218P00037000", "bid": 0.1, "bid_size": 2222.0, "ask": 1.45, "ask_size": 839.0, "iv": 0.5301, "open_interest": 3.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0371, "vega": 0.0344, "theta": -0.0215, "rho": -0.0084, "theo": 0.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T14:40:47", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "URNM261218C00038000", "bid": 5.5, "bid_size": 222.0, "ask": 7.4, "ask_size": 164.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0321, "vega": 0.027, "theta": -0.0175, "rho": 0.0326, "theo": 6.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-02T15:56:50", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "URNM261218P00038000", "bid": 0.45, "bid_size": 21.0, "ask": 1.15, "ask_size": 494.0, "iv": 0.4993, "open_interest": 20.0, "volume": 1.0, "delta": -0.2088, "gamma": 0.0433, "vega": 0.0396, "theta": -0.0246, "rho": -0.0105, "theo": 0.8386, "change": -0.8, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:18:29", "percent_change": -48.4848, "prev_day_close": 1.65000003576279}, {"option": "URNM261218C00039000", "bid": 4.7, "bid_size": 230.0, "ask": 6.6, "ask_size": 196.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0387, "vega": 0.033, "theta": -0.021, "rho": 0.0316, "theo": 6.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "URNM261218P00039000", "bid": 0.55, "bid_size": 888.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.4282, "open_interest": 21.0, "volume": 9.0, "delta": -0.2575, "gamma": 0.0491, "vega": 0.0446, "theta": -0.0274, "rho": -0.013, "theo": 1.0978, "change": -1.07, "open": 1.4, "high": 1.44, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:22:26", "percent_change": -50.9524, "prev_day_close": 2.10000002384186}, {"option": "URNM261218C00040000", "bid": 4.2, "bid_size": 576.0, "ask": 6.0, "ask_size": 432.0, "iv": 0.4168, "open_interest": 8.0, "volume": 1.0, "delta": 0.7995, "gamma": 0.0453, "vega": 0.0389, "theta": -0.0244, "rho": 0.0302, "theo": 5.3269, "change": 1.63, "open": 4.98, "high": 4.98, "low": 4.98, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-11-09T14:21:18", "percent_change": 48.6567, "prev_day_close": 3.34999990463257}, {"option": "URNM261218P00040000", "bid": 0.95, "bid_size": 483.0, "ask": 2.65, "ask_size": 120.0, "iv": 0.4262, "open_interest": 321.0, "volume": 36.0, "delta": -0.3114, "gamma": 0.0542, "vega": 0.0489, "theta": -0.0299, "rho": -0.0159, "theo": 1.4156, "change": -0.99, "open": 1.4, "high": 1.41, "low": 1.23, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T15:24:44", "percent_change": -44.0, "prev_day_close": 2.25}, {"option": "URNM261218C00041000", "bid": 4.1, "bid_size": 218.0, "ask": 5.1, "ask_size": 322.0, "iv": 0.4729, "open_interest": 13.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0513, "vega": 0.0444, "theta": -0.0277, "rho": 0.0285, "theo": 4.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T12:32:56", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "URNM261218P00041000", "bid": 1.0, "bid_size": 410.0, "ask": 3.0, "ask_size": 559.0, "iv": 0.5125, "open_interest": 101.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0582, "vega": 0.0523, "theta": -0.0318, "rho": -0.019, "theo": 1.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T11:58:20", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "URNM261218C00042000", "bid": 2.7, "bid_size": 892.0, "ask": 4.8, "ask_size": 501.0, "iv": 0.4334, "open_interest": 13.0, "volume": 4.0, "delta": 0.6913, "gamma": 0.0564, "vega": 0.049, "theta": -0.0304, "rho": 0.0264, "theo": 3.9421, "change": 1.045, "open": 3.57, "high": 3.57, "low": 3.57, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-09T10:05:37", "percent_change": 41.3861, "prev_day_close": 2.52499997615814}, {"option": "URNM261218P00042000", "bid": 1.4, "bid_size": 408.0, "ask": 3.4, "ask_size": 461.0, "iv": 0.5012, "open_interest": 50.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0608, "vega": 0.0545, "theta": -0.0331, "rho": -0.0222, "theo": 2.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T11:44:41", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "URNM261218C00043000", "bid": 2.5, "bid_size": 735.0, "ask": 4.0, "ask_size": 508.0, "iv": 0.4541, "open_interest": 16.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0602, "vega": 0.0523, "theta": -0.0326, "rho": 0.024, "theo": 3.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T13:54:48", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "URNM261218P00043000", "bid": 1.15, "bid_size": 227.0, "ask": 3.0, "ask_size": 170.0, "iv": 0.4397, "open_interest": 11.0, "volume": 3.0, "delta": -0.4902, "gamma": 0.0619, "vega": 0.0554, "theta": -0.0336, "rho": -0.0256, "theo": 2.7566, "change": -2.2, "open": 3.0, "high": 3.0, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:50:49", "percent_change": -50.5747, "prev_day_close": 4.35000002384186}, {"option": "URNM261218C00044000", "bid": 2.3, "bid_size": 519.0, "ask": 3.4, "ask_size": 388.0, "iv": 0.4796, "open_interest": 11.0, "volume": 7.0, "delta": 0.5693, "gamma": 0.0624, "vega": 0.0541, "theta": -0.034, "rho": 0.0214, "theo": 2.8157, "change": 1.355, "open": 2.32, "high": 2.78, "low": 2.32, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-09T14:00:09", "percent_change": 95.0877, "prev_day_close": 1.42499995231628}, {"option": "URNM261218P00044000", "bid": 2.55, "bid_size": 136.0, "ask": 3.9, "ask_size": 382.0, "iv": 0.453, "open_interest": 2.0, "volume": 0.0, "delta": -0.55, "gamma": 0.0615, "vega": 0.0552, "theta": -0.0334, "rho": -0.0289, "theo": 3.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-10-29T14:21:43", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "URNM261218C00045000", "bid": 1.1, "bid_size": 493.0, "ask": 2.75, "ask_size": 6.0, "iv": 0.497, "open_interest": 53.0, "volume": 0.0, "delta": 0.5078, "gamma": 0.0631, "vega": 0.0545, "theta": -0.0346, "rho": 0.0215, "theo": 2.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T09:38:33", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "URNM261218P00045000", "bid": 2.5, "bid_size": 457.0, "ask": 5.1, "ask_size": 464.0, "iv": 0.4421, "open_interest": 7.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0597, "vega": 0.0539, "theta": -0.0326, "rho": -0.0321, "theo": 3.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-11-06T15:43:59", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "URNM261218C00046000", "bid": 1.7, "bid_size": 558.0, "ask": 2.55, "ask_size": 478.0, "iv": 0.507, "open_interest": 1614.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.062, "vega": 0.0543, "theta": -0.0344, "rho": 0.0187, "theo": 1.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:18:24", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "URNM261218P00046000", "bid": 3.6, "bid_size": 136.0, "ask": 5.6, "ask_size": 430.0, "iv": 0.4636, "open_interest": 4.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0568, "vega": 0.0515, "theta": -0.0312, "rho": -0.0353, "theo": 4.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-27T15:31:06", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "URNM261218C00047000", "bid": 1.15, "bid_size": 689.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.4606, "open_interest": 5.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0597, "vega": 0.0525, "theta": -0.0335, "rho": 0.016, "theo": 1.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T14:41:33", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "URNM261218P00047000", "bid": 4.2, "bid_size": 317.0, "ask": 6.1, "ask_size": 382.0, "iv": 0.4244, "open_interest": 8.0, "volume": 12.0, "delta": -0.7081, "gamma": 0.0531, "vega": 0.0482, "theta": -0.0293, "rho": -0.0383, "theo": 5.4117, "change": -1.8, "open": 5.45, "high": 5.6, "low": 5.42, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T11:28:49", "percent_change": -24.8276, "prev_day_close": 7.25}, {"option": "URNM261218C00048000", "bid": 0.25, "bid_size": 950.0, "ask": 2.3, "ask_size": 891.0, "iv": 0.4701, "open_interest": 5.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0565, "vega": 0.0493, "theta": -0.0321, "rho": 0.0134, "theo": 1.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T15:24:33", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "URNM261218P00048000", "bid": 5.0, "bid_size": 136.0, "ask": 7.0, "ask_size": 376.0, "iv": 0.4379, "open_interest": 2.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.049, "vega": 0.045, "theta": -0.0272, "rho": -0.0412, "theo": 6.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-03T13:09:12", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "URNM261218C00049000", "bid": 0.55, "bid_size": 745.0, "ask": 1.55, "ask_size": 494.0, "iv": 0.4766, "open_interest": 9.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.0526, "vega": 0.0451, "theta": -0.0303, "rho": 0.011, "theo": 1.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:47:06", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "URNM261218P00049000", "bid": 5.7, "bid_size": 131.0, "ask": 7.6, "ask_size": 60.0, "iv": 0.3882, "open_interest": 1.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0445, "vega": 0.0414, "theta": -0.0249, "rho": -0.0436, "theo": 7.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-11-06T10:14:18", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "URNM261218C00050000", "bid": 0.55, "bid_size": 758.0, "ask": 1.3, "ask_size": 493.0, "iv": 0.4965, "open_interest": 283.0, "volume": 13.0, "delta": 0.2503, "gamma": 0.0481, "vega": 0.0445, "theta": -0.0282, "rho": 0.0108, "theo": 0.9009, "change": 0.29, "open": 0.75, "high": 0.95, "low": 0.75, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 44.6154, "prev_day_close": 0.650000005960464}, {"option": "URNM261218P00050000", "bid": 6.5, "bid_size": 139.0, "ask": 8.6, "ask_size": 58.0, "iv": 0.3933, "open_interest": 4.0, "volume": 1.0, "delta": -0.8233, "gamma": 0.04, "vega": 0.0372, "theta": -0.0226, "rho": -0.0461, "theo": 7.8726, "change": -2.05, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T14:15:40", "percent_change": -21.6931, "prev_day_close": 9.4500002861023}, {"option": "URNM261218C00051000", "bid": 0.05, "bid_size": 1531.0, "ask": 1.05, "ask_size": 14.0, "iv": 0.4465, "open_interest": 1.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.0436, "vega": 0.0394, "theta": -0.0259, "rho": 0.0086, "theo": 0.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T10:32:17", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "URNM261218P00051000", "bid": 7.4, "bid_size": 138.0, "ask": 9.5, "ask_size": 57.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0356, "vega": 0.0339, "theta": -0.0202, "rho": -0.0483, "theo": 8.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "URNM261218C00052000", "bid": 0.25, "bid_size": 914.0, "ask": 1.1, "ask_size": 656.0, "iv": 0.5205, "open_interest": 208.0, "volume": 6.0, "delta": 0.1807, "gamma": 0.0391, "vega": 0.0341, "theta": -0.0236, "rho": 0.0068, "theo": 0.6026, "change": 0.18, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T14:39:42", "percent_change": 36.0, "prev_day_close": 0.499999985098839}, {"option": "URNM261218P00052000", "bid": 8.2, "bid_size": 132.0, "ask": 10.4, "ask_size": 56.0, "iv": 0.335, "open_interest": 1.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0315, "vega": 0.0301, "theta": -0.018, "rho": -0.0503, "theo": 9.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-05T15:19:24", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "URNM261218C00053000", "bid": 0.05, "bid_size": 1547.0, "ask": 1.45, "ask_size": 22.0, "iv": 0.4744, "open_interest": 24.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0347, "vega": 0.0332, "theta": -0.0213, "rho": 0.0066, "theo": 0.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T13:32:41", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "URNM261218P00053000", "bid": 9.1, "bid_size": 51.0, "ask": 11.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0276, "vega": 0.0262, "theta": -0.0159, "rho": -0.0523, "theo": 10.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.31, "last_trade_time": "2026-10-30T14:17:59", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "URNM261218C00054000", "bid": 0.05, "bid_size": 1538.0, "ask": 1.05, "ask_size": 783.0, "iv": 0.5579, "open_interest": 19.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0306, "vega": 0.0279, "theta": -0.0191, "rho": 0.0051, "theo": 0.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-28T09:34:15", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "URNM261218P00054000", "bid": 10.1, "bid_size": 41.0, "ask": 12.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0241, "vega": 0.0237, "theta": -0.0139, "rho": -0.054, "theo": 11.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-10-15T11:02:57", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "URNM261218C00055000", "bid": 0.05, "bid_size": 1490.0, "ask": 0.75, "ask_size": 612.0, "iv": 0.5404, "open_interest": 13.0, "volume": 2.0, "delta": 0.1084, "gamma": 0.0268, "vega": 0.0272, "theta": -0.017, "rho": 0.005, "theo": 0.3293, "change": 0.235, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T10:35:33", "percent_change": 85.4545, "prev_day_close": 0.275000000372529}, {"option": "URNM261218P00055000", "bid": 10.8, "bid_size": 40.0, "ask": 13.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.021, "vega": 0.0204, "theta": -0.012, "rho": -0.0557, "theo": 12.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.82, "last_trade_time": "2026-11-05T09:30:19", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "URNM270115C00020000", "bid": 23.1, "bid_size": 620.0, "ask": 24.6, "ask_size": 488.0, "iv": 0.0, "open_interest": 571.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0202, "theo": 24.5097, "change": 2.25, "open": 23.35, "high": 23.6, "low": 23.35, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-09T10:39:49", "percent_change": 10.5386, "prev_day_close": 21.3500003814697}, {"option": "URNM270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 670.0, "iv": 0.9146, "open_interest": 17.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.001, "vega": 0.0024, "theta": -0.0013, "rho": -0.0004, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-05-18T12:10:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM270115C00025000", "bid": 18.5, "bid_size": 23.0, "ask": 19.6, "ask_size": 285.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0012, "theta": 0.0, "rho": 0.0252, "theo": 19.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-09-30T12:53:35", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "URNM270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 744.0, "iv": 0.7455, "open_interest": 8.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0035, "vega": 0.0074, "theta": -0.0034, "rho": -0.0013, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:12:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "URNM270115C00030000", "bid": 13.7, "bid_size": 10.0, "ask": 14.8, "ask_size": 208.0, "iv": 0.0, "open_interest": 324.0, "volume": 0.0, "delta": 0.997, "gamma": 0.005, "vega": 0.0073, "theta": -0.002, "rho": 0.0301, "theo": 14.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T11:51:22", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "URNM270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 701.0, "iv": 0.6293, "open_interest": 114.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0106, "vega": 0.0197, "theta": -0.0082, "rho": -0.0043, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T15:43:23", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "URNM270115C00033000", "bid": 10.5, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 133.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0121, "vega": 0.0168, "theta": -0.007, "rho": 0.0327, "theo": 11.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-26T11:23:28", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "URNM270115P00033000", "bid": 0.25, "bid_size": 1.0, "ask": 0.65, "ask_size": 29.0, "iv": 0.523, "open_interest": 58.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0184, "vega": 0.0323, "theta": -0.0128, "rho": -0.0081, "theo": 0.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T12:10:40", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "URNM270115C00034000", "bid": 8.9, "bid_size": 171.0, "ask": 11.2, "ask_size": 205.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0156, "vega": 0.0192, "theta": -0.0092, "rho": 0.0332, "theo": 10.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-10-05T15:15:17", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "URNM270115P00034000", "bid": 0.05, "bid_size": 2471.0, "ask": 1.15, "ask_size": 1087.0, "iv": 0.5231, "open_interest": 47.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0217, "vega": 0.0367, "theta": -0.0146, "rho": -0.0096, "theo": 0.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T13:04:13", "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "URNM270115C00035000", "bid": 8.9, "bid_size": 297.0, "ask": 10.2, "ask_size": 196.0, "iv": 0.0, "open_interest": 293.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0195, "vega": 0.0248, "theta": -0.0116, "rho": 0.0339, "theo": 9.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T13:29:49", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "URNM270115P00035000", "bid": 0.5, "bid_size": 32.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.5029, "open_interest": 321.0, "volume": 1.0, "delta": -0.148, "gamma": 0.0251, "vega": 0.042, "theta": -0.0164, "rho": -0.0116, "theo": 0.7739, "change": -0.365, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T10:07:36", "percent_change": -31.0638, "prev_day_close": 1.17500001192093}, {"option": "URNM270115C00036000", "bid": 7.1, "bid_size": 217.0, "ask": 9.5, "ask_size": 257.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0239, "vega": 0.0319, "theta": -0.0142, "rho": 0.0345, "theo": 8.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-04T10:16:59", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "URNM270115P00036000", "bid": 0.05, "bid_size": 1666.0, "ask": 1.8, "ask_size": 870.0, "iv": 0.5068, "open_interest": 262.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0287, "vega": 0.0472, "theta": -0.0183, "rho": -0.0138, "theo": 0.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:11:36", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "URNM270115C00037000", "bid": 6.4, "bid_size": 175.0, "ask": 8.6, "ask_size": 208.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0285, "vega": 0.0394, "theta": -0.017, "rho": 0.0352, "theo": 8.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-28T13:40:04", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "URNM270115P00037000", "bid": 0.05, "bid_size": 1664.0, "ask": 2.1, "ask_size": 875.0, "iv": 0.4874, "open_interest": 19.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0323, "vega": 0.0522, "theta": -0.0202, "rho": -0.0162, "theo": 1.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T12:37:43", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "URNM270115C00038000", "bid": 6.7, "bid_size": 205.0, "ask": 7.8, "ask_size": 326.0, "iv": 0.4846, "open_interest": 124.0, "volume": 1.0, "delta": 0.842, "gamma": 0.0332, "vega": 0.0422, "theta": -0.0196, "rho": 0.0346, "theo": 7.3292, "change": 0.85, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T09:42:20", "percent_change": 15.5963, "prev_day_close": 5.45000004768372}, {"option": "URNM270115P00038000", "bid": 0.95, "bid_size": 264.0, "ask": 2.35, "ask_size": 1051.0, "iv": 0.5387, "open_interest": 82.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0359, "vega": 0.0573, "theta": -0.022, "rho": -0.0189, "theo": 1.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-04T11:40:10", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "URNM270115C00039000", "bid": 5.2, "bid_size": 896.0, "ask": 7.2, "ask_size": 426.0, "iv": 0.4212, "open_interest": 180.0, "volume": 1.0, "delta": 0.8026, "gamma": 0.0376, "vega": 0.0499, "theta": -0.0221, "rho": 0.0348, "theo": 6.5637, "change": 2.1, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:14:35", "percent_change": 44.6809, "prev_day_close": 4.70000004768372}, {"option": "URNM270115P00039000", "bid": 0.55, "bid_size": 1204.0, "ask": 2.85, "ask_size": 588.0, "iv": 0.4907, "open_interest": 68.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.0392, "vega": 0.0616, "theta": -0.0236, "rho": -0.0217, "theo": 1.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T10:20:27", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "URNM270115C00040000", "bid": 5.3, "bid_size": 467.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.4882, "open_interest": 660.0, "volume": 3.0, "delta": 0.7593, "gamma": 0.0416, "vega": 0.0568, "theta": -0.0243, "rho": 0.0348, "theo": 5.8444, "change": 1.55, "open": 5.35, "high": 5.8, "low": 5.35, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T14:35:37", "percent_change": 36.4706, "prev_day_close": 4.25000011920929}, {"option": "URNM270115P00040000", "bid": 1.75, "bid_size": 1.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.4832, "open_interest": 511.0, "volume": 1.0, "delta": -0.3291, "gamma": 0.0421, "vega": 0.0654, "theta": -0.025, "rho": -0.0246, "theo": 2.1087, "change": -0.775, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T12:28:26", "percent_change": -27.4336, "prev_day_close": 2.82499992847443}, {"option": "URNM270115C00041000", "bid": 4.4, "bid_size": 734.0, "ask": 6.0, "ask_size": 572.0, "iv": 0.4972, "open_interest": 23.0, "volume": 2.0, "delta": 0.7126, "gamma": 0.0449, "vega": 0.0607, "theta": -0.0262, "rho": 0.0333, "theo": 5.1773, "change": 1.475, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T14:41:22", "percent_change": 39.0728, "prev_day_close": 3.77500009536743}, {"option": "URNM270115P00041000", "bid": 1.45, "bid_size": 840.0, "ask": 3.8, "ask_size": 626.0, "iv": 0.5097, "open_interest": 167.0, "volume": 0.0, "delta": -0.3736, "gamma": 0.0445, "vega": 0.0687, "theta": -0.0262, "rho": -0.0276, "theo": 2.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T11:00:53", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "URNM270115C00042000", "bid": 3.1, "bid_size": 992.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.4109, "open_interest": 24.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0474, "vega": 0.0648, "theta": -0.0275, "rho": 0.0328, "theo": 4.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-08-26T12:49:19", "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "URNM270115P00042000", "bid": 1.9, "bid_size": 744.0, "ask": 4.3, "ask_size": 677.0, "iv": 0.5103, "open_interest": 398.0, "volume": 0.0, "delta": -0.4195, "gamma": 0.0464, "vega": 0.0708, "theta": -0.027, "rho": -0.0309, "theo": 2.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T11:47:08", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "URNM270115C00043000", "bid": 2.7, "bid_size": 899.0, "ask": 5.1, "ask_size": 641.0, "iv": 0.4732, "open_interest": 19.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0491, "vega": 0.0688, "theta": -0.0284, "rho": 0.032, "theo": 4.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-11-04T13:26:13", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "URNM270115P00043000", "bid": 2.45, "bid_size": 402.0, "ask": 4.9, "ask_size": 359.0, "iv": 0.5182, "open_interest": 5.0, "volume": 0.0, "delta": -0.466, "gamma": 0.0476, "vega": 0.0721, "theta": -0.0276, "rho": -0.0337, "theo": 3.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T15:32:33", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "URNM270115C00044000", "bid": 2.35, "bid_size": 957.0, "ask": 4.7, "ask_size": 738.0, "iv": 0.4904, "open_interest": 99.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.0498, "vega": 0.0713, "theta": -0.0288, "rho": 0.0311, "theo": 3.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T14:10:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "URNM270115P00044000", "bid": 2.95, "bid_size": 485.0, "ask": 5.3, "ask_size": 525.0, "iv": 0.5031, "open_interest": 13.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0481, "vega": 0.072, "theta": -0.0277, "rho": -0.0366, "theo": 4.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-02T14:02:29", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "URNM270115C00045000", "bid": 1.85, "bid_size": 2.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.5035, "open_interest": 1400.0, "volume": 12.0, "delta": 0.516, "gamma": 0.0498, "vega": 0.0714, "theta": -0.0288, "rho": 0.0288, "theo": 3.0749, "change": 0.95, "open": 2.87, "high": 3.4, "low": 2.87, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:48:35", "percent_change": 43.1818, "prev_day_close": 2.19999992847443}, {"option": "URNM270115P00045000", "bid": 3.7, "bid_size": 279.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4362, "open_interest": 6055.0, "volume": 10.0, "delta": -0.5576, "gamma": 0.0479, "vega": 0.0719, "theta": -0.0275, "rho": -0.0395, "theo": 4.6308, "change": -0.95, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T09:46:16", "percent_change": -15.9664, "prev_day_close": 5.95000004768372}, {"option": "URNM270115C00046000", "bid": 1.4, "bid_size": 981.0, "ask": 4.0, "ask_size": 743.0, "iv": 0.4925, "open_interest": 60.0, "volume": 0.0, "delta": 0.4691, "gamma": 0.049, "vega": 0.0717, "theta": -0.0284, "rho": 0.0275, "theo": 2.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T13:21:33", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "URNM270115P00046000", "bid": 4.3, "bid_size": 251.0, "ask": 6.5, "ask_size": 406.0, "iv": 0.5065, "open_interest": 16.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0471, "vega": 0.07, "theta": -0.027, "rho": -0.042, "theo": 5.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-10-14T15:01:07", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "URNM270115C00047000", "bid": 1.95, "bid_size": 579.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.4933, "open_interest": 313.0, "volume": 5.0, "delta": 0.4242, "gamma": 0.0476, "vega": 0.0708, "theta": -0.0277, "rho": 0.026, "theo": 2.3307, "change": 0.8, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:49:15", "percent_change": 48.4849, "prev_day_close": 1.64999997615814}, {"option": "URNM270115P00047000", "bid": 5.0, "bid_size": 255.0, "ask": 7.2, "ask_size": 450.0, "iv": 0.5092, "open_interest": 41.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0458, "vega": 0.0682, "theta": -0.0263, "rho": -0.0449, "theo": 5.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-11-05T10:51:51", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "URNM270115C00048000", "bid": 0.7, "bid_size": 1231.0, "ask": 3.4, "ask_size": 964.0, "iv": 0.4953, "open_interest": 92.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.0457, "vega": 0.069, "theta": -0.0267, "rho": 0.0236, "theo": 2.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T13:25:30", "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "URNM270115P00048000", "bid": 5.4, "bid_size": 480.0, "ask": 7.9, "ask_size": 412.0, "iv": 0.4834, "open_interest": 34.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.044, "vega": 0.0652, "theta": -0.0252, "rho": -0.0468, "theo": 6.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-04T14:58:55", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "URNM270115C00049000", "bid": 1.4, "bid_size": 585.0, "ask": 3.1, "ask_size": 1035.0, "iv": 0.5658, "open_interest": 17.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.0435, "vega": 0.0666, "theta": -0.0256, "rho": 0.0221, "theo": 1.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-23T15:48:00", "percent_change": 0.0, "prev_day_close": 1.25000004842877}, {"option": "URNM270115P00049000", "bid": 6.3, "bid_size": 276.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4484, "open_interest": 255.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0419, "vega": 0.0622, "theta": -0.024, "rho": -0.0493, "theo": 7.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-11-05T14:36:52", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "URNM270115C00050000", "bid": 1.5, "bid_size": 30.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.5145, "open_interest": 528.0, "volume": 154.0, "delta": 0.3078, "gamma": 0.0411, "vega": 0.0637, "theta": -0.0243, "rho": 0.0205, "theo": 1.5263, "change": 0.6, "open": 1.5, "high": 1.7, "low": 1.4, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:58:01", "percent_change": 54.5455, "prev_day_close": 1.10000002384186}, {"option": "URNM270115P00050000", "bid": 7.1, "bid_size": 283.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.3989, "open_interest": 803.0, "volume": 1.0, "delta": -0.7522, "gamma": 0.0395, "vega": 0.0583, "theta": -0.0226, "rho": -0.051, "theo": 8.2664, "change": -1.41, "open": 8.39, "high": 8.39, "low": 8.39, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-11-09T09:30:10", "percent_change": -14.3878, "prev_day_close": 9.7999997138977}, {"option": "URNM270115C00051000", "bid": 0.45, "bid_size": 1206.0, "ask": 1.75, "ask_size": 193.0, "iv": 0.459, "open_interest": 71.0, "volume": 0.0, "delta": 0.2755, "gamma": 0.0386, "vega": 0.0606, "theta": -0.023, "rho": 0.0184, "theo": 1.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T13:53:19", "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "URNM270115P00051000", "bid": 7.9, "bid_size": 267.0, "ask": 10.2, "ask_size": 138.0, "iv": 0.49, "open_interest": 234.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0369, "vega": 0.0549, "theta": -0.0212, "rho": -0.0531, "theo": 9.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-10-15T10:22:35", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "URNM270115C00052000", "bid": 0.9, "bid_size": 344.0, "ask": 1.5, "ask_size": 19.0, "iv": 0.5082, "open_interest": 142.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.036, "vega": 0.0572, "theta": -0.0217, "rho": 0.0169, "theo": 1.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T11:29:24", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "URNM270115P00052000", "bid": 8.8, "bid_size": 3.0, "ask": 11.0, "ask_size": 52.0, "iv": 0.4914, "open_interest": 14.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0342, "vega": 0.0505, "theta": -0.0196, "rho": -0.0544, "theo": 9.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-10-14T13:42:49", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "URNM270115C00053000", "bid": 0.75, "bid_size": 355.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.5251, "open_interest": 15.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0334, "vega": 0.0538, "theta": -0.0203, "rho": 0.0151, "theo": 0.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T09:37:10", "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "URNM270115P00053000", "bid": 9.4, "bid_size": 3.0, "ask": 12.0, "ask_size": 59.0, "iv": 0.4772, "open_interest": 67.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0316, "vega": 0.0471, "theta": -0.0181, "rho": -0.0566, "theo": 10.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-02T15:01:50", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "URNM270115C00054000", "bid": 0.3, "bid_size": 1415.0, "ask": 1.45, "ask_size": 692.0, "iv": 0.5059, "open_interest": 360.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0309, "vega": 0.0502, "theta": -0.019, "rho": 0.0137, "theo": 0.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-30T10:22:53", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "URNM270115P00054000", "bid": 9.7, "bid_size": 165.0, "ask": 12.8, "ask_size": 110.0, "iv": 0.3662, "open_interest": 63.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0289, "vega": 0.0423, "theta": -0.0165, "rho": -0.0574, "theo": 11.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-09-11T15:21:09", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "URNM270115C00055000", "bid": 0.5, "bid_size": 653.0, "ask": 1.1, "ask_size": 34.0, "iv": 0.517, "open_interest": 158.0, "volume": 1.0, "delta": 0.1739, "gamma": 0.0285, "vega": 0.0468, "theta": -0.0176, "rho": 0.0122, "theo": 0.755, "change": 0.75, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:56:38", "percent_change": 214.286, "prev_day_close": 0.3499999884516}, {"option": "URNM270115P00055000", "bid": 11.2, "bid_size": 297.0, "ask": 13.6, "ask_size": 185.0, "iv": 0.4481, "open_interest": 2064.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0264, "vega": 0.0397, "theta": -0.015, "rho": -0.0592, "theo": 12.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-23T13:58:09", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "URNM270115C00056000", "bid": 0.45, "bid_size": 90.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.5143, "open_interest": 118.0, "volume": 2.0, "delta": 0.1548, "gamma": 0.0262, "vega": 0.0434, "theta": -0.0164, "rho": 0.0111, "theo": 0.6574, "change": 0.175, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:15:29", "percent_change": 33.3333, "prev_day_close": 0.525000005960464}, {"option": "URNM270115P00056000", "bid": 11.7, "bid_size": 169.0, "ask": 14.5, "ask_size": 117.0, "iv": 0.2699, "open_interest": 48.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0239, "vega": 0.0343, "theta": -0.0135, "rho": -0.0599, "theo": 13.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.23, "last_trade_time": "2026-11-04T15:30:54", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "URNM270115C00057000", "bid": 0.05, "bid_size": 1787.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.4943, "open_interest": 249.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.024, "vega": 0.0402, "theta": -0.0152, "rho": 0.0099, "theo": 0.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T13:15:36", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "URNM270115P00057000", "bid": 13.0, "bid_size": 184.0, "ask": 15.5, "ask_size": 184.0, "iv": 0.4352, "open_interest": 897.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0216, "vega": 0.0324, "theta": -0.012, "rho": -0.0614, "theo": 14.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-14T13:42:01", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "URNM270115C00058000", "bid": 0.3, "bid_size": 1.0, "ask": 0.9, "ask_size": 433.0, "iv": 0.5427, "open_interest": 62.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0219, "vega": 0.037, "theta": -0.014, "rho": 0.0089, "theo": 0.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:20:52", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "URNM270115P00058000", "bid": 13.9, "bid_size": 1.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0195, "vega": 0.0295, "theta": -0.0107, "rho": -0.0628, "theo": 15.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-16T09:49:15", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "URNM270115C00059000", "bid": 0.25, "bid_size": 1.0, "ask": 0.7, "ask_size": 505.0, "iv": 0.5306, "open_interest": 271.0, "volume": 0.0, "delta": 0.109, "gamma": 0.02, "vega": 0.0341, "theta": -0.013, "rho": 0.0079, "theo": 0.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T11:10:11", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "URNM270115P00059000", "bid": 14.9, "bid_size": 144.0, "ask": 17.3, "ask_size": 118.0, "iv": 0.3546, "open_interest": 220.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0175, "vega": 0.0257, "theta": -0.0094, "rho": -0.0636, "theo": 16.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-10-15T11:46:57", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "URNM270115C00060000", "bid": 0.2, "bid_size": 30.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.5119, "open_interest": 1640.0, "volume": 4.0, "delta": 0.0971, "gamma": 0.0183, "vega": 0.0313, "theta": -0.0119, "rho": 0.0071, "theo": 0.3815, "change": 0.125, "open": 0.35, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:14:58", "percent_change": 38.4615, "prev_day_close": 0.325000002980232}, {"option": "URNM270115P00060000", "bid": 15.9, "bid_size": 136.0, "ask": 17.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 187.0, "volume": 25.0, "delta": -0.945, "gamma": 0.0157, "vega": 0.0238, "theta": -0.0082, "rho": -0.0649, "theo": 17.2986, "change": -2.4, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-09T15:17:19", "percent_change": -12.6316, "prev_day_close": 19.0}, {"option": "URNM270115C00061000", "bid": 0.05, "bid_size": 2040.0, "ask": 0.9, "ask_size": 1164.0, "iv": 0.5713, "open_interest": 31.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0166, "vega": 0.0288, "theta": -0.011, "rho": 0.0063, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T09:59:07", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "URNM270115P00061000", "bid": 16.7, "bid_size": 76.0, "ask": 19.2, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.014, "vega": 0.0208, "theta": -0.0071, "rho": -0.0655, "theo": 18.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.13, "last_trade_time": "2026-11-04T15:30:54", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "URNM270115C00062000", "bid": 0.05, "bid_size": 13.0, "ask": 0.75, "ask_size": 628.0, "iv": 0.567, "open_interest": 7.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0152, "vega": 0.0264, "theta": -0.0101, "rho": 0.0056, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T09:37:27", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "URNM270115P00062000", "bid": 16.7, "bid_size": 74.0, "ask": 20.1, "ask_size": 51.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0125, "vega": 0.0186, "theta": -0.0061, "rho": -0.0668, "theo": 19.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-26T10:13:09", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "URNM270115C00063000", "bid": 0.05, "bid_size": 7.0, "ask": 0.75, "ask_size": 666.0, "iv": 0.5856, "open_interest": 34.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0138, "vega": 0.0242, "theta": -0.0093, "rho": 0.005, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:21:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "URNM270115P00063000", "bid": 17.7, "bid_size": 73.0, "ask": 21.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0111, "vega": 0.0171, "theta": -0.0052, "rho": -0.0681, "theo": 20.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.32, "last_trade_time": "2026-10-09T10:34:46", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "URNM270115C00064000", "bid": 0.05, "bid_size": 1.0, "ask": 0.65, "ask_size": 653.0, "iv": 0.5859, "open_interest": 38.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0125, "vega": 0.0221, "theta": -0.0085, "rho": 0.0045, "theo": 0.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-10-06T14:22:58", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "URNM270115P00064000", "bid": 18.7, "bid_size": 50.0, "ask": 22.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0099, "vega": 0.015, "theta": -0.0043, "rho": -0.0686, "theo": 21.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.63, "last_trade_time": "2026-09-28T10:53:14", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "URNM270115C00065000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5114, "open_interest": 7352.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0114, "vega": 0.0202, "theta": -0.0078, "rho": 0.004, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T10:03:01", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "URNM270115P00065000", "bid": 19.6, "bid_size": 50.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0088, "vega": 0.0131, "theta": -0.0035, "rho": -0.0698, "theo": 22.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-13T09:45:49", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "URNM270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 603.0, "iv": 0.59, "open_interest": 32.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0103, "vega": 0.0185, "theta": -0.0072, "rho": 0.0036, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:59:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URNM270115P00066000", "bid": 21.3, "bid_size": 23.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0078, "vega": 0.0121, "theta": -0.0028, "rho": -0.071, "theo": 23.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-09-10T12:17:53", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "URNM270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 612.0, "iv": 0.6061, "open_interest": 7.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0094, "vega": 0.0169, "theta": -0.0066, "rho": 0.0032, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-08-26T10:02:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URNM270115P00067000", "bid": 22.7, "bid_size": 1.0, "ask": 24.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0069, "vega": 0.0109, "theta": -0.0021, "rho": -0.072, "theo": 24.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-10T12:16:59", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "URNM270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 982.0, "iv": 0.6104, "open_interest": 78.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0085, "vega": 0.0154, "theta": -0.006, "rho": 0.0029, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-01T14:05:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "URNM270115P00068000", "bid": 23.1, "bid_size": 23.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0062, "vega": 0.0089, "theta": -0.0015, "rho": -0.0728, "theo": 25.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-03-03T10:13:13", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "URNM270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1197.0, "iv": 0.6257, "open_interest": 20.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0077, "vega": 0.0141, "theta": -0.0055, "rho": 0.0026, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-25T11:18:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "URNM270115P00069000", "bid": 24.1, "bid_size": 22.0, "ask": 26.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0055, "vega": 0.0084, "theta": -0.0009, "rho": -0.0739, "theo": 26.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-14T12:25:32", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "URNM270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.525, "open_interest": 397.0, "volume": 1.0, "delta": 0.0313, "gamma": 0.007, "vega": 0.0129, "theta": -0.0051, "rho": 0.0023, "theo": 0.1073, "change": -0.04, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T09:30:15", "percent_change": -20.0, "prev_day_close": 0.199999997392297}, {"option": "URNM270115P00070000", "bid": 25.2, "bid_size": 49.0, "ask": 27.1, "ask_size": 49.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0048, "vega": 0.0077, "theta": -0.0004, "rho": -0.075, "theo": 27.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-09-18T12:27:03", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "URNM270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1189.0, "iv": 0.6426, "open_interest": 81.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0064, "vega": 0.0118, "theta": -0.0047, "rho": 0.0021, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T11:32:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "URNM270115P00071000", "bid": 26.5, "bid_size": 40.0, "ask": 28.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0043, "vega": 0.0068, "theta": 0.0, "rho": -0.0758, "theo": 28.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-11T14:37:31", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "URNM270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.6431, "open_interest": 82.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0058, "vega": 0.0108, "theta": -0.0043, "rho": 0.0019, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:53:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "URNM270115P00072000", "bid": 27.2, "bid_size": 23.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0038, "vega": 0.0056, "theta": 0.0, "rho": -0.0768, "theo": 29.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-08-28T11:10:18", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "URNM270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 903.0, "iv": 0.6568, "open_interest": 7.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0053, "vega": 0.0098, "theta": -0.0039, "rho": 0.0017, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-08-10T12:26:43", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "URNM270115P00073000", "bid": 28.2, "bid_size": 22.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0034, "vega": 0.0053, "theta": 0.0, "rho": -0.0779, "theo": 30.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-09-10T12:14:35", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "URNM270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.6552, "open_interest": 8.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0048, "vega": 0.009, "theta": -0.0036, "rho": 0.0015, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-06-09T13:13:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "URNM270115P00074000", "bid": 29.6, "bid_size": 1.0, "ask": 31.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.003, "vega": 0.0048, "theta": 0.0, "rho": -0.079, "theo": 31.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-02-25T11:39:13", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "URNM270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 32.0, "iv": 0.6515, "open_interest": 877.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0044, "vega": 0.0082, "theta": -0.0033, "rho": 0.0014, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T14:37:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "URNM270115P00075000", "bid": 30.5, "bid_size": 1.0, "ask": 32.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0027, "vega": 0.0044, "theta": 0.0, "rho": -0.08, "theo": 31.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.05, "last_trade_time": "2026-10-19T14:27:26", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "URNM270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.6641, "open_interest": 5.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.004, "vega": 0.0075, "theta": -0.003, "rho": 0.0012, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-08-25T12:34:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "URNM270115P00076000", "bid": 31.2, "bid_size": 22.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0024, "vega": 0.0035, "theta": 0.0, "rho": -0.0809, "theo": 33.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "URNM270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.6765, "open_interest": 3.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0036, "vega": 0.0069, "theta": -0.0028, "rho": 0.0011, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.79, "last_trade_time": "2026-02-11T15:56:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "URNM270115P00077000", "bid": 32.2, "bid_size": 22.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0021, "vega": 0.0032, "theta": 0.0, "rho": -0.0819, "theo": 34.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "URNM270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.6886, "open_interest": 2.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0033, "vega": 0.0063, "theta": -0.0026, "rho": 0.001, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-05-15T15:35:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "URNM270115P00078000", "bid": 33.2, "bid_size": 22.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0019, "vega": 0.003, "theta": 0.0, "rho": -0.083, "theo": 35.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "URNM270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.6811, "open_interest": 6.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.003, "vega": 0.0058, "theta": -0.0024, "rho": 0.0009, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-09-08T14:51:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "URNM270115P00079000", "bid": 34.6, "bid_size": 1.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0016, "vega": 0.0027, "theta": 0.0, "rho": -0.084, "theo": 35.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-01-29T10:52:09", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "URNM270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.6926, "open_interest": 308.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0027, "vega": 0.0053, "theta": -0.0022, "rho": 0.0008, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:04:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "URNM270115P00080000", "bid": 35.2, "bid_size": 22.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0015, "vega": 0.0024, "theta": 0.0, "rho": -0.0849, "theo": 36.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.19, "last_trade_time": "2026-06-10T11:54:11", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "URNM270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.704, "open_interest": 14.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0025, "vega": 0.0049, "theta": -0.002, "rho": 0.0007, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "URNM270115P00081000", "bid": 36.6, "bid_size": 1.0, "ask": 38.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0013, "vega": 0.0019, "theta": 0.0, "rho": -0.086, "theo": 37.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-09-11T14:33:49", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "URNM270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.7152, "open_interest": 17.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0023, "vega": 0.0045, "theta": -0.0018, "rho": 0.0007, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T12:45:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM270115P00082000", "bid": 37.6, "bid_size": 1.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0012, "vega": 0.0018, "theta": 0.0, "rho": -0.087, "theo": 38.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-09-10T12:13:28", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "URNM270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.7262, "open_interest": 22.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0021, "vega": 0.0041, "theta": -0.0017, "rho": 0.0006, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-18T10:43:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM270115P00083000", "bid": 38.2, "bid_size": 40.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.001, "vega": 0.0017, "theta": 0.0, "rho": -0.0881, "theo": 39.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "URNM270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.737, "open_interest": 5.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0019, "vega": 0.0038, "theta": -0.0016, "rho": 0.0005, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T10:01:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM270115P00084000", "bid": 39.2, "bid_size": 40.0, "ask": 41.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0009, "vega": 0.0016, "theta": 0.0, "rho": -0.0891, "theo": 40.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "URNM270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.7242, "open_interest": 175.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0017, "vega": 0.0034, "theta": -0.0014, "rho": 0.0005, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-27T10:05:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM270115P00085000", "bid": 40.2, "bid_size": 40.0, "ask": 41.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0008, "vega": 0.0014, "theta": 0.0, "rho": -0.0901, "theo": 41.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-09-11T14:35:15", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "URNM270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.6546, "open_interest": 244.0, "volume": 3.0, "delta": 0.0042, "gamma": 0.0011, "vega": 0.0023, "theta": -0.001, "rho": 0.0003, "theo": 0.0125, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:17:02", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "URNM270115P00090000", "bid": 45.2, "bid_size": 5.0, "ask": 46.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0005, "vega": 0.0008, "theta": 0.0, "rho": -0.0952, "theo": 46.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-03-13T10:47:43", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "URNM270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.8208, "open_interest": 5891.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0006, "rho": 0.0002, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:23:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM270115P00095000", "bid": 50.2, "bid_size": 5.0, "ask": 51.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": -0.1004, "theo": 51.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.98, "last_trade_time": "2026-02-23T15:01:02", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "URNM270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.735, "open_interest": 409.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0005, "vega": 0.001, "theta": -0.0004, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-29T15:49:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "URNM270115P00100000", "bid": 55.2, "bid_size": 1.0, "ask": 57.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.1055, "theo": 56.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-02-23T09:30:04", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "URNM270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 0.8319, "open_interest": 97.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0003, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-13T11:44:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM270115P00105000", "bid": 60.2, "bid_size": 1.0, "ask": 62.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.1107, "theo": 61.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499996185303}, {"option": "URNM270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.9445, "open_interest": 394.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-29T12:25:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM270115P00110000", "bid": 65.2, "bid_size": 1.0, "ask": 67.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.1159, "theo": 66.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.7, "last_trade_time": "2026-02-23T09:30:02", "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "URNM270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.9813, "open_interest": 344.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-26T14:27:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM270115P00115000", "bid": 70.2, "bid_size": 1.0, "ask": 72.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1211, "theo": 71.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-03-04T11:55:32", "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "URNM270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 1.0162, "open_interest": 261.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "URNM270115P00120000", "bid": 75.2, "bid_size": 1.0, "ask": 77.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1262, "theo": 76.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.04, "last_trade_time": "2026-02-05T14:09:42", "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "URNM270416C00025000", "bid": 17.6, "bid_size": 104.0, "ask": 20.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0052, "vega": 0.0158, "theta": -0.0011, "rho": 0.0504, "theo": 19.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "URNM270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 358.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0061, "vega": 0.0266, "theta": -0.0047, "rho": -0.0088, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "URNM270416C00030000", "bid": 13.1, "bid_size": 77.0, "ask": 15.8, "ask_size": 15.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0121, "vega": 0.0489, "theta": -0.0058, "rho": 0.1083, "theo": 14.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "URNM270416P00030000", "bid": 0.1, "bid_size": 2204.0, "ask": 1.6, "ask_size": 774.0, "iv": 0.5347, "open_interest": 3.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0126, "vega": 0.0499, "theta": -0.0082, "rho": -0.0195, "theo": 0.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T11:11:03", "percent_change": 0.0, "prev_day_close": 0.975000008940697}, {"option": "URNM270416C00035000", "bid": 10.2, "bid_size": 104.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.4937, "open_interest": 115.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0201, "vega": 0.0771, "theta": -0.0105, "rho": 0.1082, "theo": 10.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-26T13:19:06", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "URNM270416P00035000", "bid": 1.25, "bid_size": 522.0, "ask": 1.95, "ask_size": 36.0, "iv": 0.4757, "open_interest": 248.0, "volume": 10.0, "delta": -0.2012, "gamma": 0.0213, "vega": 0.0782, "theta": -0.0125, "rho": -0.0369, "theo": 1.7572, "change": -0.6, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:51:27", "percent_change": -26.6667, "prev_day_close": 2.24999994039536}, {"option": "URNM270416C00040000", "bid": 6.0, "bid_size": 732.0, "ask": 8.8, "ask_size": 365.0, "iv": 0.4574, "open_interest": 68.0, "volume": 0.0, "delta": 0.711, "gamma": 0.0274, "vega": 0.1015, "theta": -0.0144, "rho": 0.0983, "theo": 7.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T12:50:24", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "URNM270416P00040000", "bid": 2.65, "bid_size": 1.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.4803, "open_interest": 349.0, "volume": 10.0, "delta": -0.341, "gamma": 0.0297, "vega": 0.1018, "theta": -0.0162, "rho": -0.0586, "theo": 3.4505, "change": -1.3, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:51:27", "percent_change": -27.0833, "prev_day_close": 4.79999995231628}, {"option": "URNM270416C00042000", "bid": 4.8, "bid_size": 737.0, "ask": 8.0, "ask_size": 410.0, "iv": 0.4638, "open_interest": 3.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0294, "vega": 0.108, "theta": -0.0154, "rho": 0.0923, "theo": 6.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:45:27", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "URNM270416P00042000", "bid": 3.1, "bid_size": 630.0, "ask": 6.2, "ask_size": 430.0, "iv": 0.5031, "open_interest": 13.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0322, "vega": 0.1072, "theta": -0.0173, "rho": -0.0667, "theo": 4.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-30T10:42:59", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "URNM270416C00043000", "bid": 4.3, "bid_size": 572.0, "ask": 8.4, "ask_size": 395.0, "iv": 0.5034, "open_interest": 3.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.0302, "vega": 0.1104, "theta": -0.0158, "rho": 0.089, "theo": 6.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T11:21:06", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "URNM270416P00043000", "bid": 3.4, "bid_size": 350.0, "ask": 6.8, "ask_size": 248.0, "iv": 0.4957, "open_interest": 8.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.0332, "vega": 0.1089, "theta": -0.0177, "rho": -0.0708, "theo": 4.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-11-05T10:21:29", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "URNM270416C00044000", "bid": 3.8, "bid_size": 540.0, "ask": 6.8, "ask_size": 195.0, "iv": 0.4499, "open_interest": 10.0, "volume": 0.0, "delta": 0.5941, "gamma": 0.0307, "vega": 0.1122, "theta": -0.0161, "rho": 0.0855, "theo": 5.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-22T15:58:18", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "URNM270416P00044000", "bid": 3.9, "bid_size": 220.0, "ask": 7.3, "ask_size": 203.0, "iv": 0.4903, "open_interest": 24.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.034, "vega": 0.11, "theta": -0.0179, "rho": -0.0748, "theo": 5.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-05T10:31:51", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "URNM270416C00045000", "bid": 4.4, "bid_size": 100.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.4613, "open_interest": 78.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0311, "vega": 0.1135, "theta": -0.0163, "rho": 0.0819, "theo": 5.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-10-30T10:41:12", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "URNM270416P00045000", "bid": 5.0, "bid_size": 73.0, "ask": 7.8, "ask_size": 197.0, "iv": 0.5095, "open_interest": 45.0, "volume": 0.0, "delta": -0.5021, "gamma": 0.0346, "vega": 0.1098, "theta": -0.0181, "rho": -0.0772, "theo": 6.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-10-28T13:18:46", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "URNM270416C00046000", "bid": 2.9, "bid_size": 552.0, "ask": 6.5, "ask_size": 395.0, "iv": 0.4701, "open_interest": 1.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.0313, "vega": 0.1141, "theta": -0.0164, "rho": 0.0784, "theo": 4.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-03T10:58:01", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "URNM270416P00046000", "bid": 5.3, "bid_size": 128.0, "ask": 8.4, "ask_size": 199.0, "iv": 0.4942, "open_interest": 1.0, "volume": 0.0, "delta": -0.5343, "gamma": 0.035, "vega": 0.1092, "theta": -0.0182, "rho": -0.0802, "theo": 6.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-23T14:34:24", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "URNM270416C00047000", "bid": 2.45, "bid_size": 1.0, "ask": 5.8, "ask_size": 192.0, "iv": 0.4524, "open_interest": 2.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.0314, "vega": 0.1142, "theta": -0.0165, "rho": 0.0747, "theo": 4.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T11:04:44", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "URNM270416P00047000", "bid": 5.9, "bid_size": 88.0, "ask": 9.0, "ask_size": 199.0, "iv": 0.49, "open_interest": 21.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0352, "vega": 0.1082, "theta": -0.0182, "rho": -0.083, "theo": 7.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-13T15:49:59", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "URNM270416C00048000", "bid": 2.1, "bid_size": 532.0, "ask": 5.4, "ask_size": 214.0, "iv": 0.4499, "open_interest": 12.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.0312, "vega": 0.1138, "theta": -0.0165, "rho": 0.071, "theo": 4.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T15:26:28", "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "URNM270416P00048000", "bid": 6.6, "bid_size": 88.0, "ask": 9.5, "ask_size": 217.0, "iv": 0.4831, "open_interest": 28.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0351, "vega": 0.1062, "theta": -0.018, "rho": -0.0854, "theo": 7.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-10-01T11:29:58", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "URNM270416C00049000", "bid": 1.75, "bid_size": 729.0, "ask": 5.1, "ask_size": 427.0, "iv": 0.4496, "open_interest": 3.0, "volume": 0.0, "delta": 0.4528, "gamma": 0.031, "vega": 0.1129, "theta": -0.0164, "rho": 0.0675, "theo": 3.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-15T11:51:34", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "URNM270416P00049000", "bid": 7.4, "bid_size": 148.0, "ask": 10.2, "ask_size": 396.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0348, "vega": 0.1037, "theta": -0.0178, "rho": -0.0872, "theo": 8.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-02T13:52:15", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "URNM270416C00050000", "bid": 3.0, "bid_size": 70.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.4742, "open_interest": 277.0, "volume": 5.0, "delta": 0.4268, "gamma": 0.0306, "vega": 0.1115, "theta": -0.0162, "rho": 0.0639, "theo": 3.3862, "change": 0.925, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T15:01:36", "percent_change": 36.6337, "prev_day_close": 2.52499997615814}, {"option": "URNM270416P00050000", "bid": 8.2, "bid_size": 150.0, "ask": 10.9, "ask_size": 230.0, "iv": 0.4903, "open_interest": 60.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0344, "vega": 0.1009, "theta": -0.0175, "rho": -0.0881, "theo": 9.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-06T10:25:03", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "URNM270416C00051000", "bid": 1.6, "bid_size": 775.0, "ask": 3.9, "ask_size": 602.0, "iv": 0.4401, "open_interest": 1.0, "volume": 0.0, "delta": 0.4017, "gamma": 0.0301, "vega": 0.1098, "theta": -0.016, "rho": 0.0605, "theo": 3.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-23T15:11:16", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "URNM270416P00051000", "bid": 8.8, "bid_size": 143.0, "ask": 11.6, "ask_size": 227.0, "iv": 0.4802, "open_interest": 2.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0337, "vega": 0.0972, "theta": -0.017, "rho": -0.0898, "theo": 10.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-08T12:06:20", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "URNM270416C00052000", "bid": 1.3, "bid_size": 754.0, "ask": 4.2, "ask_size": 435.0, "iv": 0.4637, "open_interest": 27.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0295, "vega": 0.1077, "theta": -0.0157, "rho": 0.0571, "theo": 2.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-22T13:15:59", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "URNM270416P00052000", "bid": 9.2, "bid_size": 182.0, "ask": 12.4, "ask_size": 145.0, "iv": 0.4613, "open_interest": 9.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0328, "vega": 0.0934, "theta": -0.0165, "rho": -0.0904, "theo": 10.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-08T13:36:47", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "URNM270416C00053000", "bid": 1.05, "bid_size": 747.0, "ask": 3.5, "ask_size": 313.0, "iv": 0.4407, "open_interest": 34.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0288, "vega": 0.1053, "theta": -0.0154, "rho": 0.0538, "theo": 2.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T14:37:09", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "URNM270416P00053000", "bid": 10.1, "bid_size": 72.0, "ask": 13.1, "ask_size": 145.0, "iv": 0.4609, "open_interest": 1.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.0319, "vega": 0.0891, "theta": -0.0159, "rho": -0.0904, "theo": 11.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-08T13:34:46", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "URNM270416C00054000", "bid": 0.85, "bid_size": 789.0, "ask": 3.8, "ask_size": 717.0, "iv": 0.4667, "open_interest": 5.0, "volume": 0.0, "delta": 0.3328, "gamma": 0.028, "vega": 0.1027, "theta": -0.0151, "rho": 0.0507, "theo": 2.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-23T14:41:16", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "URNM270416P00054000", "bid": 11.1, "bid_size": 138.0, "ask": 13.9, "ask_size": 230.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0307, "vega": 0.0847, "theta": -0.0152, "rho": -0.0912, "theo": 12.5417, "change": 0.0, "open": 0.0, "high": 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": "URNM270416C00055000", "bid": 1.65, "bid_size": 548.0, "ask": 2.65, "ask_size": 384.0, "iv": 0.4695, "open_interest": 75.0, "volume": 2.0, "delta": 0.312, "gamma": 0.0272, "vega": 0.1, "theta": -0.0147, "rho": 0.0478, "theo": 2.2144, "change": -0.05, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:59:46", "percent_change": -2.94118, "prev_day_close": 1.70000004768372}, {"option": "URNM270416P00055000", "bid": 11.9, "bid_size": 140.0, "ask": 14.6, "ask_size": 129.0, "iv": 0.4584, "open_interest": 25.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0295, "vega": 0.0796, "theta": -0.0144, "rho": -0.0905, "theo": 13.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-05T12:56:32", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "URNM270416C00056000", "bid": 1.3, "bid_size": 595.0, "ask": 3.0, "ask_size": 660.0, "iv": 0.4888, "open_interest": 5.0, "volume": 1.0, "delta": 0.2923, "gamma": 0.0263, "vega": 0.097, "theta": -0.0143, "rho": 0.0448, "theo": 2.0343, "change": 0.425, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T12:03:11", "percent_change": 27.8689, "prev_day_close": 1.52499994635582}, {"option": "URNM270416P00056000", "bid": 12.7, "bid_size": 117.0, "ask": 15.5, "ask_size": 121.0, "iv": 0.4567, "open_interest": 10.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.0281, "vega": 0.0751, "theta": -0.0136, "rho": -0.09, "theo": 14.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-09-30T11:12:23", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "URNM270416C00057000", "bid": 0.5, "bid_size": 1168.0, "ask": 3.2, "ask_size": 779.0, "iv": 0.4758, "open_interest": 105.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0254, "vega": 0.0939, "theta": -0.0139, "rho": 0.0421, "theo": 1.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-10-15T15:16:23", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "URNM270416P00057000", "bid": 13.6, "bid_size": 69.0, "ask": 16.3, "ask_size": 128.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0267, "vega": 0.0704, "theta": -0.0127, "rho": -0.0902, "theo": 15.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "URNM270416C00058000", "bid": 0.35, "bid_size": 1001.0, "ask": 3.4, "ask_size": 618.0, "iv": 0.4962, "open_interest": 36.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0245, "vega": 0.0908, "theta": -0.0134, "rho": 0.0395, "theo": 1.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-05T14:37:09", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "URNM270416P00058000", "bid": 14.5, "bid_size": 34.0, "ask": 17.3, "ask_size": 67.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0253, "vega": 0.0644, "theta": -0.0118, "rho": -0.0884, "theo": 16.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "URNM270416C00059000", "bid": 0.2, "bid_size": 1523.0, "ask": 3.1, "ask_size": 628.0, "iv": 0.4882, "open_interest": 35.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0236, "vega": 0.0875, "theta": -0.013, "rho": 0.0371, "theo": 1.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T15:00:29", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "URNM270416P00059000", "bid": 15.4, "bid_size": 35.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.4509, "open_interest": 1.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0238, "vega": 0.0603, "theta": -0.0109, "rho": -0.0877, "theo": 16.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-31T11:51:45", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "URNM270416C00060000", "bid": 1.15, "bid_size": 17.0, "ask": 1.7, "ask_size": 173.0, "iv": 0.4779, "open_interest": 246.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0226, "vega": 0.0842, "theta": -0.0125, "rho": 0.0347, "theo": 1.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T15:47:46", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "URNM270416P00060000", "bid": 16.3, "bid_size": 26.0, "ask": 19.0, "ask_size": 53.0, "iv": 0.4458, "open_interest": 2.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0223, "vega": 0.0562, "theta": -0.01, "rho": -0.0879, "theo": 17.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-10-14T14:50:39", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "URNM270416C00061000", "bid": 0.2, "bid_size": 1438.0, "ask": 2.8, "ask_size": 665.0, "iv": 0.5025, "open_interest": 16.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.0217, "vega": 0.081, "theta": -0.0121, "rho": 0.0326, "theo": 1.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-14T14:14:54", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "URNM270416P00061000", "bid": 17.2, "bid_size": 31.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0208, "vega": 0.0526, "theta": -0.009, "rho": -0.0856, "theo": 18.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "URNM270416C00062000", "bid": 0.15, "bid_size": 1445.0, "ask": 2.5, "ask_size": 668.0, "iv": 0.4959, "open_interest": 10.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0208, "vega": 0.0778, "theta": -0.0116, "rho": 0.0305, "theo": 1.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-28T14:56:46", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "URNM270416P00062000", "bid": 18.1, "bid_size": 26.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0193, "vega": 0.047, "theta": -0.0081, "rho": -0.0863, "theo": 19.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "URNM270416C00063000", "bid": 0.05, "bid_size": 1433.0, "ask": 2.45, "ask_size": 671.0, "iv": 0.5006, "open_interest": 5.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0198, "vega": 0.0746, "theta": -0.0112, "rho": 0.0285, "theo": 1.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-08-21T11:07:38", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "URNM270416P00063000", "bid": 19.0, "bid_size": 34.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.3909, "open_interest": 250.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0179, "vega": 0.0431, "theta": -0.0072, "rho": -0.0859, "theo": 20.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-10-23T15:51:53", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "URNM270416C00064000", "bid": 0.05, "bid_size": 1639.0, "ask": 2.0, "ask_size": 498.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.019, "vega": 0.0714, "theta": -0.0107, "rho": 0.0267, "theo": 1.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T13:22:41", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "URNM270416P00064000", "bid": 19.6, "bid_size": 59.0, "ask": 22.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0165, "vega": 0.0399, "theta": -0.0063, "rho": -0.086, "theo": 21.5724, "change": 0.0, "open": 0.0, "high": 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": "URNM270416C00065000", "bid": 0.05, "bid_size": 1670.0, "ask": 1.8, "ask_size": 498.0, "iv": 0.4821, "open_interest": 82.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0181, "vega": 0.0684, "theta": -0.0103, "rho": 0.025, "theo": 0.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T10:03:01", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "URNM270416P00065000", "bid": 19.6, "bid_size": 1.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0152, "vega": 0.0369, "theta": -0.0054, "rho": -0.0834, "theo": 22.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-08T13:03:15", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "URNM270416C00066000", "bid": 0.1, "bid_size": 1586.0, "ask": 1.7, "ask_size": 503.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0172, "vega": 0.0654, "theta": -0.0098, "rho": 0.0234, "theo": 0.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "URNM270416P00066000", "bid": 21.6, "bid_size": 35.0, "ask": 24.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.014, "vega": 0.0321, "theta": -0.0046, "rho": -0.0843, "theo": 23.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "URNM270416C00070000", "bid": 0.05, "bid_size": 1625.0, "ask": 1.2, "ask_size": 709.0, "iv": 0.4908, "open_interest": 1.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0141, "vega": 0.0543, "theta": -0.0082, "rho": 0.018, "theo": 0.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T15:56:29", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "URNM270416P00070000", "bid": 25.0, "bid_size": 1.0, "ask": 28.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0096, "vega": 0.0213, "theta": -0.0015, "rho": -0.0832, "theo": 27.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-10-23T14:34:12", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "URNM270416C00075000", "bid": 0.05, "bid_size": 472.0, "ask": 0.85, "ask_size": 616.0, "iv": 0.5043, "open_interest": 1.0, "volume": 1.0, "delta": 0.0819, "gamma": 0.0109, "vega": 0.0426, "theta": -0.0065, "rho": 0.013, "theo": 0.4408, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:05:00", "percent_change": -5.26316, "prev_day_close": 0.4749999884516}, {"option": "URNM270416P00075000", "bid": 30.2, "bid_size": 20.0, "ask": 32.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0057, "vega": 0.0121, "theta": 0.0, "rho": -0.0846, "theo": 32.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "URNM270416C00080000", "bid": 0.05, "bid_size": 463.0, "ask": 0.95, "ask_size": 731.0, "iv": 0.5616, "open_interest": 47.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0083, "vega": 0.0332, "theta": -0.0051, "rho": 0.0094, "theo": 0.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-30T13:18:16", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "URNM270416P00080000", "bid": 34.9, "bid_size": 11.0, "ask": 37.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0033, "vega": 0.0072, "theta": 0.0, "rho": -0.0872, "theo": 37.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "URNM270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 449.0, "iv": 0.5703, "open_interest": 1.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0064, "vega": 0.0258, "theta": -0.004, "rho": 0.0069, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-15T10:35:59", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "URNM270416P00085000", "bid": 39.9, "bid_size": 13.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0018, "vega": 0.004, "theta": 0.0, "rho": -0.0918, "theo": 42.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "URNM280121C00025000", "bid": 19.3, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.3011, "open_interest": 58.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0061, "vega": 0.0546, "theta": -0.0007, "rho": 0.2247, "theo": 21.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-02T11:05:03", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "URNM280121P00025000", "bid": 0.15, "bid_size": 117.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.4854, "open_interest": 12.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0076, "vega": 0.0746, "theta": -0.0041, "rho": -0.0576, "theo": 1.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:34:40", "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "URNM280121C00030000", "bid": 16.1, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.4088, "open_interest": 111.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0102, "vega": 0.0895, "theta": -0.003, "rho": 0.2414, "theo": 17.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-11-04T11:07:13", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "URNM280121P00030000", "bid": 1.0, "bid_size": 120.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5522, "open_interest": 9.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0115, "vega": 0.108, "theta": -0.0056, "rho": -0.0987, "theo": 2.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-05T11:22:16", "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "URNM280121C00035000", "bid": 13.1, "bid_size": 23.0, "ask": 15.1, "ask_size": 21.0, "iv": 0.4411, "open_interest": 297.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0143, "vega": 0.1267, "theta": -0.0052, "rho": 0.2419, "theo": 14.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T13:43:04", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "URNM280121P00035000", "bid": 3.1, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.472, "open_interest": 160.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0153, "vega": 0.1403, "theta": -0.0071, "rho": -0.1541, "theo": 3.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T12:47:08", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "URNM280121C00040000", "bid": 10.4, "bid_size": 20.0, "ask": 12.4, "ask_size": 102.0, "iv": 0.4517, "open_interest": 236.0, "volume": 10.0, "delta": 0.768, "gamma": 0.0177, "vega": 0.1576, "theta": -0.0071, "rho": 0.2292, "theo": 11.5435, "change": 1.76, "open": 11.65, "high": 11.97, "low": 11.22, "tick": "up", "last_trade_price": 11.81, "last_trade_time": "2026-11-09T15:59:57", "percent_change": 17.5124, "prev_day_close": 10.0500001907349}, {"option": "URNM280121P00040000", "bid": 3.0, "bid_size": 24.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.4377, "open_interest": 199.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0186, "vega": 0.1651, "theta": -0.0082, "rho": -0.2138, "theo": 5.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-05T12:47:08", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "URNM280121C00042000", "bid": 8.5, "bid_size": 23.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.4688, "open_interest": 9.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0187, "vega": 0.1639, "theta": -0.0077, "rho": 0.228, "theo": 10.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-08-27T13:34:28", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "URNM280121P00042000", "bid": 4.5, "bid_size": 1.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.4625, "open_interest": 6.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.0198, "vega": 0.172, "theta": -0.0086, "rho": -0.2344, "theo": 6.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-11-02T14:30:37", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "URNM280121C00043000", "bid": 9.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.4549, "open_interest": 66.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0191, "vega": 0.1703, "theta": -0.008, "rho": 0.2188, "theo": 10.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-11-05T10:52:08", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "URNM280121P00043000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.4467, "open_interest": 4.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0203, "vega": 0.175, "theta": -0.0088, "rho": -0.2456, "theo": 7.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-20T15:07:31", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "URNM280121C00044000", "bid": 7.5, "bid_size": 53.0, "ask": 11.3, "ask_size": 27.0, "iv": 0.4452, "open_interest": 25.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0195, "vega": 0.1729, "theta": -0.0082, "rho": 0.217, "theo": 9.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-28T10:31:19", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "URNM280121P00044000", "bid": 5.0, "bid_size": 25.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4444, "open_interest": 2.0, "volume": 0.0, "delta": -0.4049, "gamma": 0.0208, "vega": 0.177, "theta": -0.009, "rho": -0.2505, "theo": 7.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-02T15:34:59", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "URNM280121C00045000", "bid": 8.3, "bid_size": 24.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.4524, "open_interest": 215.0, "volume": 14.0, "delta": 0.6745, "gamma": 0.0198, "vega": 0.1752, "theta": -0.0084, "rho": 0.2154, "theo": 9.2504, "change": 2.15, "open": 8.93, "high": 9.9, "low": 8.93, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T15:55:34", "percent_change": 27.7419, "prev_day_close": 7.75000023841858}, {"option": "URNM280121P00045000", "bid": 6.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.455, "open_interest": 72.0, "volume": 4.0, "delta": -0.4247, "gamma": 0.0214, "vega": 0.1787, "theta": -0.0092, "rho": -0.2588, "theo": 8.3565, "change": -1.28, "open": 8.57, "high": 8.57, "low": 8.57, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-11-09T13:40:23", "percent_change": -12.9949, "prev_day_close": 9.84999990463257}, {"option": "URNM280121C00046000", "bid": 6.5, "bid_size": 36.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.4419, "open_interest": 13.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0201, "vega": 0.1773, "theta": -0.0086, "rho": 0.2141, "theo": 8.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-04-06T14:57:01", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "URNM280121P00046000", "bid": 6.4, "bid_size": 1.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.4478, "open_interest": 1.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0219, "vega": 0.1803, "theta": -0.0094, "rho": -0.2677, "theo": 8.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-04-02T13:50:21", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "URNM280121C00047000", "bid": 7.6, "bid_size": 6.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.4608, "open_interest": 19.0, "volume": 1.0, "delta": 0.638, "gamma": 0.0203, "vega": 0.1809, "theta": -0.0088, "rho": 0.2039, "theo": 8.4704, "change": 1.75, "open": 8.85, "high": 8.85, "low": 8.85, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T12:25:22", "percent_change": 24.6479, "prev_day_close": 7.10000014305115}, {"option": "URNM280121P00047000", "bid": 7.0, "bid_size": 21.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.445, "open_interest": 10.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0223, "vega": 0.1808, "theta": -0.0096, "rho": -0.2704, "theo": 9.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-02T13:52:15", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "URNM280121C00048000", "bid": 6.0, "bid_size": 43.0, "ask": 9.7, "ask_size": 21.0, "iv": 0.4481, "open_interest": 8.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0204, "vega": 0.1824, "theta": -0.0089, "rho": 0.2013, "theo": 8.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-22T10:33:30", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "URNM280121P00048000", "bid": 7.5, "bid_size": 19.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.4522, "open_interest": 7.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0229, "vega": 0.1803, "theta": -0.0098, "rho": -0.2706, "theo": 10.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "URNM280121C00049000", "bid": 5.5, "bid_size": 22.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.4649, "open_interest": 1.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.0206, "vega": 0.1838, "theta": -0.009, "rho": 0.1991, "theo": 7.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-04-08T11:22:02", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "URNM280121P00049000", "bid": 8.4, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.4557, "open_interest": 14.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.0233, "vega": 0.1805, "theta": -0.01, "rho": -0.2788, "theo": 10.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-07-13T10:38:52", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "URNM280121C00050000", "bid": 6.3, "bid_size": 1.0, "ask": 8.3, "ask_size": 19.0, "iv": 0.4593, "open_interest": 380.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0207, "vega": 0.1849, "theta": -0.0092, "rho": 0.1972, "theo": 7.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-05T14:46:40", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "URNM280121P00050000", "bid": 10.7, "bid_size": 60.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.4101, "open_interest": 1370.0, "volume": 10.0, "delta": -0.5236, "gamma": 0.0237, "vega": 0.1809, "theta": -0.0101, "rho": -0.2864, "theo": 11.5038, "change": -1.36, "open": 11.05, "high": 11.45, "low": 10.7, "tick": "up", "last_trade_price": 11.29, "last_trade_time": "2026-11-09T15:59:57", "percent_change": -10.751, "prev_day_close": 12.6500000953674}, {"option": "URNM280121C00051000", "bid": 5.0, "bid_size": 26.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.4712, "open_interest": 7.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.0207, "vega": 0.1859, "theta": -0.0092, "rho": 0.1871, "theo": 7.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.26, "last_trade_time": "2026-09-02T09:56:53", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "URNM280121P00051000", "bid": 9.5, "bid_size": 10.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.4398, "open_interest": 6.0, "volume": 0.0, "delta": -0.543, "gamma": 0.0241, "vega": 0.1784, "theta": -0.0103, "rho": -0.2768, "theo": 12.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-06T14:40:23", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "URNM280121C00052000", "bid": 4.5, "bid_size": 2.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.4689, "open_interest": 16.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.0207, "vega": 0.1865, "theta": -0.0093, "rho": 0.184, "theo": 6.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:54:13", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "URNM280121P00052000", "bid": 10.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.4429, "open_interest": 259.0, "volume": 0.0, "delta": -0.5631, "gamma": 0.0245, "vega": 0.1747, "theta": -0.0104, "rho": -0.2745, "theo": 12.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-06T14:35:28", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "URNM280121C00053000", "bid": 4.5, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.4769, "open_interest": 4.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.0207, "vega": 0.1869, "theta": -0.0094, "rho": 0.1813, "theo": 6.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-08-06T13:01:12", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "URNM280121P00053000", "bid": 11.0, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.4452, "open_interest": 2.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.0248, "vega": 0.1741, "theta": -0.0106, "rho": -0.2795, "theo": 13.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-10-06T14:30:23", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "URNM280121C00054000", "bid": 4.0, "bid_size": 36.0, "ask": 8.3, "ask_size": 27.0, "iv": 0.4603, "open_interest": 6.0, "volume": 0.0, "delta": 0.5203, "gamma": 0.0206, "vega": 0.1872, "theta": -0.0094, "rho": 0.1789, "theo": 6.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-01T09:35:38", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "URNM280121P00054000", "bid": 12.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.4758, "open_interest": 208.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.025, "vega": 0.1731, "theta": -0.0106, "rho": -0.2878, "theo": 14.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-06T14:29:54", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "URNM280121C00055000", "bid": 4.2, "bid_size": 1.0, "ask": 6.8, "ask_size": 27.0, "iv": 0.4802, "open_interest": 3980.0, "volume": 10.0, "delta": 0.5052, "gamma": 0.0205, "vega": 0.1862, "theta": -0.0094, "rho": 0.1702, "theo": 6.0304, "change": 0.3, "open": 5.45, "high": 5.5, "low": 5.45, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T09:33:59", "percent_change": 5.76923, "prev_day_close": 5.19999980926514}, {"option": "URNM280121P00055000", "bid": 12.7, "bid_size": 5.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.453, "open_interest": 13.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0253, "vega": 0.1716, "theta": -0.0107, "rho": -0.2828, "theo": 15.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-06T14:45:31", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "URNM280121C00056000", "bid": 4.2, "bid_size": 23.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.4672, "open_interest": 37.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.0204, "vega": 0.1859, "theta": -0.0095, "rho": 0.1667, "theo": 5.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-10-30T10:25:22", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "URNM280121P00056000", "bid": 14.6, "bid_size": 1.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.4948, "open_interest": 62.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0254, "vega": 0.1608, "theta": -0.0108, "rho": -0.2594, "theo": 15.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-06T14:50:11", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "URNM280121C00057000", "bid": 3.1, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.4698, "open_interest": 129.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0203, "vega": 0.1855, "theta": -0.0095, "rho": 0.1636, "theo": 5.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-17T12:33:03", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "URNM280121P00057000", "bid": 14.1, "bid_size": 1.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.447, "open_interest": 5.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0255, "vega": 0.1579, "theta": -0.0108, "rho": -0.2621, "theo": 16.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-06T14:50:51", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "URNM280121C00058000", "bid": 4.0, "bid_size": 271.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.5071, "open_interest": 276.0, "volume": 0.0, "delta": 0.4621, "gamma": 0.0201, "vega": 0.1851, "theta": -0.0095, "rho": 0.1608, "theo": 5.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-05T09:59:06", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "URNM280121P00058000", "bid": 16.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.4733, "open_interest": 9.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0255, "vega": 0.157, "theta": -0.0108, "rho": -0.2678, "theo": 17.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-10-27T11:39:44", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "URNM280121C00059000", "bid": 3.6, "bid_size": 214.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.4955, "open_interest": 42.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.02, "vega": 0.1829, "theta": -0.0094, "rho": 0.1539, "theo": 5.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-08T11:01:44", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "URNM280121P00059000", "bid": 15.2, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.4244, "open_interest": 14.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0254, "vega": 0.156, "theta": -0.0108, "rho": -0.2747, "theo": 18.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-06T14:57:07", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "URNM280121C00060000", "bid": 4.1, "bid_size": 42.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.4691, "open_interest": 2092.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0198, "vega": 0.1819, "theta": -0.0094, "rho": 0.1504, "theo": 4.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T13:43:42", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "URNM280121P00060000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.4291, "open_interest": 29.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0254, "vega": 0.1539, "theta": -0.0107, "rho": -0.2599, "theo": 19.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-10-30T14:10:25", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "URNM280121C00061000", "bid": 4.0, "bid_size": 1.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.4723, "open_interest": 190.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0196, "vega": 0.1808, "theta": -0.0094, "rho": 0.1471, "theo": 4.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T10:23:28", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "URNM280121P00061000", "bid": 16.8, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.413, "open_interest": 4.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0252, "vega": 0.1389, "theta": -0.0106, "rho": -0.2294, "theo": 19.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.87, "last_trade_time": "2026-05-15T10:27:38", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "URNM280121C00062000", "bid": 3.2, "bid_size": 448.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.5055, "open_interest": 461.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.0193, "vega": 0.1797, "theta": -0.0093, "rho": 0.144, "theo": 4.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-01T12:57:36", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "URNM280121P00062000", "bid": 17.7, "bid_size": 1.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.4196, "open_interest": 12.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0248, "vega": 0.131, "theta": -0.0104, "rho": -0.2308, "theo": 20.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.89, "last_trade_time": "2026-04-01T12:12:47", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "URNM280121C00063000", "bid": 2.7, "bid_size": 235.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.497, "open_interest": 2.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0191, "vega": 0.1786, "theta": -0.0093, "rho": 0.1412, "theo": 4.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-03-05T14:17:19", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "URNM280121P00063000", "bid": 19.0, "bid_size": 1.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.4449, "open_interest": 6.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0244, "vega": 0.1296, "theta": -0.0101, "rho": -0.2358, "theo": 21.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.34, "last_trade_time": "2026-09-28T10:53:14", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "URNM280121C00064000", "bid": 3.5, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4767, "open_interest": 22.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0189, "vega": 0.1766, "theta": -0.0092, "rho": 0.1355, "theo": 4.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-10-13T10:48:26", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "URNM280121P00064000", "bid": 19.3, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.3914, "open_interest": 4.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.024, "vega": 0.1289, "theta": -0.0099, "rho": -0.2401, "theo": 22.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-01-21T10:00:03", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "URNM280121C00065000", "bid": 3.3, "bid_size": 21.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.4724, "open_interest": 1814.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0186, "vega": 0.174, "theta": -0.0092, "rho": 0.1323, "theo": 4.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-28T12:47:12", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "URNM280121P00065000", "bid": 20.2, "bid_size": 1.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.3935, "open_interest": 15.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0236, "vega": 0.128, "theta": -0.0097, "rho": -0.2461, "theo": 23.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-12T09:49:47", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "URNM280121C00066000", "bid": 1.9, "bid_size": 60.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.4964, "open_interest": 20.0, "volume": 0.0, "delta": 0.3649, "gamma": 0.0184, "vega": 0.1725, "theta": -0.0091, "rho": 0.1293, "theo": 3.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-05-22T11:10:36", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "URNM280121P00066000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.3863, "open_interest": 2.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0232, "vega": 0.124, "theta": -0.0094, "rho": -0.2193, "theo": 24.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-03-16T10:13:14", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "URNM280121C00067000", "bid": 1.75, "bid_size": 309.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.0181, "vega": 0.171, "theta": -0.009, "rho": 0.1263, "theo": 3.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "URNM280121P00067000", "bid": 22.3, "bid_size": 1.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.4218, "open_interest": 28.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0226, "vega": 0.1068, "theta": -0.009, "rho": -0.189, "theo": 25.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-04-06T14:53:48", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "URNM280121C00068000", "bid": 2.25, "bid_size": 278.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.5108, "open_interest": 92.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0179, "vega": 0.1694, "theta": -0.009, "rho": 0.1235, "theo": 3.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.28, "last_trade_time": "2026-10-06T12:28:49", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "URNM280121P00068000", "bid": 23.3, "bid_size": 1.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.3864, "open_interest": 4.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0219, "vega": 0.0956, "theta": -0.0086, "rho": -0.191, "theo": 26.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-05-08T09:35:10", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "URNM280121C00069000", "bid": 1.5, "bid_size": 31.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.4978, "open_interest": 15.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0176, "vega": 0.1678, "theta": -0.0089, "rho": 0.1209, "theo": 3.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-26T14:57:20", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "URNM280121P00069000", "bid": 23.7, "bid_size": 1.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0211, "vega": 0.0944, "theta": -0.0081, "rho": -0.1948, "theo": 27.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-04-16T13:10:21", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "URNM280121C00070000", "bid": 2.7, "bid_size": 211.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.4825, "open_interest": 680.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0173, "vega": 0.1642, "theta": -0.0088, "rho": 0.1162, "theo": 3.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T11:33:14", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "URNM280121P00070000", "bid": 24.7, "bid_size": 1.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0204, "vega": 0.0938, "theta": -0.0076, "rho": -0.1981, "theo": 27.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-05-14T09:57:11", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "URNM280121C00071000", "bid": 1.1, "bid_size": 239.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.4846, "open_interest": 6.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0171, "vega": 0.1624, "theta": -0.0087, "rho": 0.1135, "theo": 3.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.24, "last_trade_time": "2026-06-09T14:55:01", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "URNM280121P00071000", "bid": 26.0, "bid_size": 1.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.3468, "open_interest": 1.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0198, "vega": 0.0933, "theta": -0.0072, "rho": -0.202, "theo": 28.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-01-30T15:38:17", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "URNM280121C00072000", "bid": 1.75, "bid_size": 241.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.5158, "open_interest": 8.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0168, "vega": 0.1606, "theta": -0.0086, "rho": 0.1108, "theo": 3.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-06-08T10:22:54", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "URNM280121P00072000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0191, "vega": 0.0925, "theta": -0.0068, "rho": -0.2066, "theo": 29.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.92, "last_trade_time": "2026-04-16T13:12:58", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "URNM280121C00073000", "bid": 1.6, "bid_size": 126.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.5193, "open_interest": 6.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0165, "vega": 0.1587, "theta": -0.0085, "rho": 0.1082, "theo": 3.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.81, "last_trade_time": "2026-05-21T13:04:53", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "URNM280121P00073000", "bid": 27.5, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0184, "vega": 0.0876, "theta": -0.0063, "rho": -0.1756, "theo": 30.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "URNM280121C00074000", "bid": 1.5, "bid_size": 780.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.4991, "open_interest": 7.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.0163, "vega": 0.1569, "theta": -0.0084, "rho": 0.1057, "theo": 2.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-06-15T09:30:42", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "URNM280121P00074000", "bid": 29.3, "bid_size": 5.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0176, "vega": 0.0721, "theta": -0.0058, "rho": -0.1516, "theo": 31.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-09-28T10:51:27", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "URNM280121C00075000", "bid": 2.2, "bid_size": 602.0, "ask": 3.5, "ask_size": 116.0, "iv": 0.4907, "open_interest": 27316.0, "volume": 3.0, "delta": 0.2824, "gamma": 0.016, "vega": 0.1551, "theta": -0.0083, "rho": 0.1033, "theo": 2.8578, "change": 0.325, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T11:17:02", "percent_change": 13.4021, "prev_day_close": 2.42499995231628}, {"option": "URNM280121P00075000", "bid": 29.8, "bid_size": 21.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0168, "vega": 0.0608, "theta": -0.0052, "rho": -0.1529, "theo": 32.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-10-09T11:08:00", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "URNM280121C00076000", "bid": 1.3, "bid_size": 776.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.4848, "open_interest": 101.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0157, "vega": 0.1527, "theta": -0.0082, "rho": 0.0998, "theo": 2.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.64, "last_trade_time": "2026-04-15T10:14:45", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "URNM280121P00076000", "bid": 30.6, "bid_size": 1.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.016, "vega": 0.0585, "theta": -0.0046, "rho": -0.1554, "theo": 33.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-02-05T12:16:01", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "URNM280121C00077000", "bid": 1.2, "bid_size": 280.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5215, "open_interest": 1.0, "volume": 0.0, "delta": 0.2673, "gamma": 0.0155, "vega": 0.1495, "theta": -0.0081, "rho": 0.0974, "theo": 2.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-05-26T15:56:54", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "URNM280121P00077000", "bid": 31.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0152, "vega": 0.0579, "theta": -0.0041, "rho": -0.158, "theo": 34.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "URNM280121C00078000", "bid": 1.1, "bid_size": 297.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5254, "open_interest": 4.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0152, "vega": 0.1476, "theta": -0.008, "rho": 0.0951, "theo": 2.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-05-18T10:35:35", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "URNM280121P00078000", "bid": 32.5, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0144, "vega": 0.0576, "theta": -0.0035, "rho": -0.1607, "theo": 35.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "URNM280121C00079000", "bid": 1.05, "bid_size": 811.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.4971, "open_interest": 1.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0149, "vega": 0.1457, "theta": -0.0079, "rho": 0.0928, "theo": 2.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-01-27T13:04:22", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "URNM280121P00079000", "bid": 33.4, "bid_size": 1.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0137, "vega": 0.0573, "theta": -0.003, "rho": -0.1632, "theo": 36.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "URNM280121C00080000", "bid": 1.8, "bid_size": 590.0, "ask": 3.0, "ask_size": 81.0, "iv": 0.4951, "open_interest": 21711.0, "volume": 7.0, "delta": 0.2464, "gamma": 0.0147, "vega": 0.1438, "theta": -0.0078, "rho": 0.0907, "theo": 2.4262, "change": 0.28, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T10:34:51", "percent_change": 14.359, "prev_day_close": 1.95000004768372}, {"option": "URNM280121P00080000", "bid": 35.5, "bid_size": 1.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.013, "vega": 0.0567, "theta": -0.0025, "rho": -0.1632, "theo": 37.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.08, "last_trade_time": "2026-03-19T09:42:42", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "URNM280121C00081000", "bid": 1.75, "bid_size": 464.0, "ask": 2.95, "ask_size": 121.0, "iv": 0.498, "open_interest": 58.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0144, "vega": 0.142, "theta": -0.0077, "rho": 0.0887, "theo": 2.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T11:53:52", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "URNM280121P00081000", "bid": 35.4, "bid_size": 22.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0123, "vega": 0.0538, "theta": -0.002, "rho": -0.1441, "theo": 38.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "URNM280121C00082000", "bid": 0.8, "bid_size": 36.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0142, "vega": 0.1402, "theta": -0.0076, "rho": 0.0867, "theo": 2.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-02-10T09:30:08", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "URNM280121P00082000", "bid": 36.0, "bid_size": 2.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0116, "vega": 0.044, "theta": -0.0015, "rho": -0.1349, "theo": 39.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "URNM280121C00083000", "bid": 0.7, "bid_size": 328.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5454, "open_interest": 21.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0139, "vega": 0.138, "theta": -0.0076, "rho": 0.0841, "theo": 2.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-10-07T11:46:21", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "URNM280121P00083000", "bid": 37.0, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0109, "vega": 0.0344, "theta": -0.001, "rho": -0.1267, "theo": 40.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "URNM280121C00084000", "bid": 0.65, "bid_size": 278.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.55, "open_interest": 5.0, "volume": 0.0, "delta": 0.2217, "gamma": 0.0137, "vega": 0.1349, "theta": -0.0074, "rho": 0.082, "theo": 2.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-04-21T09:40:27", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "URNM280121P00084000", "bid": 37.7, "bid_size": 1.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0102, "vega": 0.03, "theta": -0.0005, "rho": -0.1284, "theo": 41.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "URNM280121C00085000", "bid": 1.7, "bid_size": 100.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.591, "open_interest": 6212.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0134, "vega": 0.1329, "theta": -0.0074, "rho": 0.0801, "theo": 2.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T14:28:41", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "URNM280121P00085000", "bid": 38.7, "bid_size": 1.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0096, "vega": 0.0292, "theta": 0.0, "rho": -0.1303, "theo": 42.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "URNM280121C00090000", "bid": 0.25, "bid_size": 825.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.5189, "open_interest": 85.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0123, "vega": 0.1239, "theta": -0.0069, "rho": 0.0714, "theo": 1.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:20:52", "percent_change": 0.0, "prev_day_close": 2.60000009834766}, {"option": "URNM280121P00090000", "bid": 44.0, "bid_size": 2.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0068, "vega": 0.0272, "theta": 0.0, "rho": -0.1357, "theo": 47.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "URNM280121C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.5684, "open_interest": 3290.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0112, "vega": 0.1139, "theta": -0.0064, "rho": 0.0633, "theo": 1.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T11:18:28", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "URNM280121P00095000", "bid": 49.0, "bid_size": 2.0, "ask": 53.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0048, "vega": 0.0112, "theta": 0.0, "rho": -0.1202, "theo": 52.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "URNM280121C00100000", "bid": 0.5, "bid_size": 7.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6321, "open_interest": 89.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0103, "vega": 0.1054, "theta": -0.006, "rho": 0.0568, "theo": 1.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T13:47:06", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "URNM280121P00100000", "bid": 53.7, "bid_size": 1.0, "ask": 58.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0032, "vega": 0.0107, "theta": 0.0, "rho": -0.1261, "theo": 57.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "URNM280121C00105000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6386, "open_interest": 2.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0094, "vega": 0.0975, "theta": -0.0056, "rho": 0.0508, "theo": 1.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-03-05T15:12:28", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "URNM280121P00105000", "bid": 58.7, "bid_size": 1.0, "ask": 63.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.002, "vega": 0.0047, "theta": 0.0, "rho": -0.1222, "theo": 62.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "URNM280121C00110000", "bid": 0.6, "bid_size": 504.0, "ask": 1.65, "ask_size": 310.0, "iv": 0.5357, "open_interest": 38213.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0086, "vega": 0.09, "theta": -0.0052, "rho": 0.0458, "theo": 1.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:23:11", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "URNM280121P00110000", "bid": 63.5, "bid_size": 2.0, "ask": 68.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0014, "vega": 0.003, "theta": 0.0, "rho": -0.128, "theo": 67.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "URNM280121C00115000", "bid": 0.15, "bid_size": 2.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6842, "open_interest": 12.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0079, "vega": 0.0836, "theta": -0.0048, "rho": 0.0413, "theo": 0.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-09-14T09:31:17", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "URNM280121P00115000", "bid": 68.7, "bid_size": 1.0, "ask": 73.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0008, "vega": 0.0027, "theta": 0.0, "rho": -0.1335, "theo": 72.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "URNM280121C00120000", "bid": 0.45, "bid_size": 2.0, "ask": 1.45, "ask_size": 8.0, "iv": 0.5512, "open_interest": 1216.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0072, "vega": 0.0774, "theta": -0.0045, "rho": 0.0375, "theo": 0.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:47:08", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "URNM280121P00120000", "bid": 73.5, "bid_size": 2.0, "ask": 78.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0005, "vega": 0.0008, "theta": 0.0, "rho": -0.1364, "theo": 76.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "URNM280616C00025000", "bid": 20.0, "bid_size": 2.0, "ask": 24.4, "ask_size": 1.0, "iv": 0.4811, "open_interest": 41.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.007, "vega": 0.0882, "theta": -0.001, "rho": 0.2735, "theo": 21.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T14:47:15", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "URNM280616P00025000", "bid": 0.15, "bid_size": 649.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.5122, "open_interest": 1.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0075, "vega": 0.0946, "theta": -0.0039, "rho": -0.0828, "theo": 1.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-06T09:48:28", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "URNM280616C00030000", "bid": 16.6, "bid_size": 1.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.4633, "open_interest": 131.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0101, "vega": 0.1278, "theta": -0.0028, "rho": 0.3168, "theo": 18.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.32, "last_trade_time": "2026-11-02T13:45:04", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "URNM280616P00030000", "bid": 1.1, "bid_size": 524.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.4565, "open_interest": 26.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0108, "vega": 0.1313, "theta": -0.0052, "rho": -0.134, "theo": 2.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-06T13:49:06", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "URNM280616C00035000", "bid": 13.8, "bid_size": 25.0, "ask": 16.6, "ask_size": 18.0, "iv": 0.4608, "open_interest": 145.0, "volume": 0.0, "delta": 0.841, "gamma": 0.013, "vega": 0.1606, "theta": -0.0044, "rho": 0.3172, "theo": 15.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.32, "last_trade_time": "2026-11-06T13:49:06", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "URNM280616P00035000", "bid": 2.8, "bid_size": 5.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.454, "open_interest": 70.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0138, "vega": 0.1634, "theta": -0.0063, "rho": -0.1946, "theo": 4.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T12:57:52", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "URNM280616C00040000", "bid": 11.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.4596, "open_interest": 210.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0152, "vega": 0.1866, "theta": -0.0058, "rho": 0.3067, "theo": 12.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T14:50:41", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "URNM280616P00040000", "bid": 4.8, "bid_size": 16.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.4484, "open_interest": 3261.0, "volume": 22.0, "delta": -0.325, "gamma": 0.0162, "vega": 0.1881, "theta": -0.007, "rho": -0.2621, "theo": 6.8137, "change": 0.05, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T09:52:49", "percent_change": 0.714289, "prev_day_close": 6.99999976158142}, {"option": "URNM280616C00045000", "bid": 9.6, "bid_size": 21.0, "ask": 11.9, "ask_size": 31.0, "iv": 0.4661, "open_interest": 726.0, "volume": 4.0, "delta": 0.6891, "gamma": 0.0167, "vega": 0.2046, "theta": -0.0068, "rho": 0.2891, "theo": 10.7102, "change": 1.65, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T11:07:13", "percent_change": 17.0984, "prev_day_close": 9.65000009536743}, {"option": "URNM280616P00045000", "bid": 7.1, "bid_size": 5.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.4543, "open_interest": 12.0, "volume": 0.0, "delta": -0.407, "gamma": 0.018, "vega": 0.2033, "theta": -0.0075, "rho": -0.325, "theo": 9.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-10-22T10:54:02", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "URNM280616C00050000", "bid": 7.9, "bid_size": 17.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.4632, "open_interest": 236.0, "volume": 3.0, "delta": 0.6163, "gamma": 0.0175, "vega": 0.215, "theta": -0.0074, "rho": 0.2677, "theo": 8.9898, "change": 1.5, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T10:51:43", "percent_change": 19.2308, "prev_day_close": 7.79999995231628}, {"option": "URNM280616P00050000", "bid": 10.2, "bid_size": 1.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.4529, "open_interest": 19.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0198, "vega": 0.2079, "theta": -0.008, "rho": -0.3653, "theo": 12.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-02T14:19:27", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "URNM280616C00055000", "bid": 6.5, "bid_size": 10.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.4655, "open_interest": 86.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.0177, "vega": 0.2187, "theta": -0.0078, "rho": 0.2449, "theo": 7.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T12:09:45", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "URNM280616P00055000", "bid": 13.8, "bid_size": 1.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.4579, "open_interest": 31.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.0215, "vega": 0.2022, "theta": -0.0085, "rho": -0.3784, "theo": 16.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T10:23:13", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "URNM280616C00060000", "bid": 5.4, "bid_size": 21.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.4659, "open_interest": 410.0, "volume": 11.0, "delta": 0.4884, "gamma": 0.0175, "vega": 0.2175, "theta": -0.0079, "rho": 0.2224, "theo": 6.4297, "change": 0.39, "open": 6.5, "high": 6.5, "low": 6.09, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-11-09T14:40:42", "percent_change": 6.8421, "prev_day_close": 5.70000004768372}, {"option": "URNM280616P00060000", "bid": 18.8, "bid_size": 5.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.4693, "open_interest": 20.0, "volume": 1.0, "delta": -0.6524, "gamma": 0.023, "vega": 0.1855, "theta": -0.0089, "rho": -0.3608, "theo": 19.9043, "change": -1.26, "open": 20.39, "high": 20.39, "low": 20.39, "tick": "down", "last_trade_price": 20.39, "last_trade_time": "2026-11-09T14:40:42", "percent_change": -5.81986, "prev_day_close": 21.6500005722046}, {"option": "URNM280616C00065000", "bid": 4.6, "bid_size": 399.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.4709, "open_interest": 295.0, "volume": 20.0, "delta": 0.4344, "gamma": 0.017, "vega": 0.2128, "theta": -0.0079, "rho": 0.2013, "theo": 5.4841, "change": 0.85, "open": 6.1, "high": 6.1, "low": 5.4, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T09:36:01", "percent_change": 18.2796, "prev_day_close": 4.64999997615814}, {"option": "URNM280616P00065000", "bid": 21.6, "bid_size": 1.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.4684, "open_interest": 1.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0233, "vega": 0.163, "theta": -0.0089, "rho": -0.3204, "theo": 24.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-06T11:59:32", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "URNM280616C00070000", "bid": 2.75, "bid_size": 644.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.4692, "open_interest": 97.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0163, "vega": 0.2056, "theta": -0.0077, "rho": 0.1818, "theo": 4.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T11:48:45", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "URNM280616P00070000", "bid": 25.8, "bid_size": 5.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.433, "open_interest": 52.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0222, "vega": 0.1324, "theta": -0.008, "rho": -0.2872, "theo": 28.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.86, "last_trade_time": "2026-08-19T12:52:41", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "URNM280616C00075000", "bid": 3.4, "bid_size": 1.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.496, "open_interest": 121.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.0155, "vega": 0.1968, "theta": -0.0075, "rho": 0.1638, "theo": 4.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T12:05:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "URNM280616P00075000", "bid": 29.5, "bid_size": 2.0, "ask": 34.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0196, "vega": 0.1027, "theta": -0.0062, "rho": -0.2444, "theo": 32.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-07-01T10:29:55", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "URNM280616C00080000", "bid": 1.75, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4822, "open_interest": 148.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.0147, "vega": 0.1873, "theta": -0.0072, "rho": 0.1479, "theo": 3.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T14:12:27", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "URNM280616P00080000", "bid": 34.5, "bid_size": 2.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0164, "vega": 0.0811, "theta": -0.0038, "rho": -0.1963, "theo": 37.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-10-19T09:39:28", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "URNM280616C00085000", "bid": 1.0, "bid_size": 82.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.4867, "open_interest": 21.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.0138, "vega": 0.1773, "theta": -0.0069, "rho": 0.1334, "theo": 3.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-10-19T11:20:31", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "URNM280616P00085000", "bid": 39.2, "bid_size": 1.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0126, "vega": 0.0539, "theta": -0.001, "rho": -0.1618, "theo": 42.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-05-27T13:33:03", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "URNM280616C00090000", "bid": 0.9, "bid_size": 268.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5036, "open_interest": 18.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0129, "vega": 0.1674, "theta": -0.0066, "rho": 0.1207, "theo": 2.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-27T11:20:08", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "URNM280616P00090000", "bid": 44.1, "bid_size": 1.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0093, "vega": 0.039, "theta": 0.0, "rho": -0.1442, "theo": 47.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "URNM280616C00095000", "bid": 0.5, "bid_size": 285.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.515, "open_interest": 5.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.0121, "vega": 0.1575, "theta": -0.0062, "rho": 0.1092, "theo": 2.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.14, "last_trade_time": "2026-05-08T13:00:00", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "URNM280616P00095000", "bid": 49.0, "bid_size": 2.0, "ask": 53.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0064, "vega": 0.022, "theta": 0.0, "rho": -0.1274, "theo": 52.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "URNM280616C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4961, "open_interest": 178.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0113, "vega": 0.1482, "theta": -0.0059, "rho": 0.0992, "theo": 2.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T11:06:57", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "URNM280616P00100000", "bid": 53.7, "bid_size": 1.0, "ask": 58.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0043, "vega": 0.015, "theta": 0.0, "rho": -0.1275, "theo": 57.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-08-24T10:41:33", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "URNM280616C00105000", "bid": 1.3, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.498, "open_interest": 59.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0105, "vega": 0.1391, "theta": -0.0056, "rho": 0.09, "theo": 1.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T11:15:54", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "URNM280616P00105000", "bid": 58.9, "bid_size": 1.0, "ask": 63.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0028, "vega": 0.0056, "theta": 0.0, "rho": -0.1182, "theo": 62.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.82, "last_trade_time": "2026-04-02T13:59:23", "percent_change": 0.0, "prev_day_close": 63.5}], "symbol": "URNM", "security_type": "stock", "exchange_id": 3, "current_price": 44.3639, "price_change": 2.62, "price_change_percent": 6.3469, "bid": 43.84, "ask": 44.46, "bid_size": 100, "ask_size": 1000, "open": 42.82, "high": 44.08, "low": 42.565, "close": 43.9, "prev_day_close": 41.28, "volume": 779290, "iv30": 49.214, "iv30_change": 0.386, "iv30_change_percent": 0.7905, "seqno": 10405355799, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "URNM"}