{"timestamp": "2026-11-10 11:03:56", "data": {"options": [{"option": "UROY261120C00001500", "bid": 1.25, "bid_size": 139.0, "ask": 1.9, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0037, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 1.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "UROY261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 2.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0037, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UROY261120C00002000", "bid": 0.75, "bid_size": 138.0, "ask": 1.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0259, "vega": 0.0001, "theta": -0.0001, "rho": 0.0007, "theo": 1.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:40:57", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UROY261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 80.0, "iv": 1.7317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0259, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UROY261120C00002500", "bid": 0.3, "bid_size": 452.0, "ask": 1.05, "ask_size": 527.0, "iv": 1.5658, "open_interest": 10.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.2313, "vega": 0.0005, "theta": -0.0014, "rho": 0.0008, "theo": 0.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-10-23T10:39:34", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "UROY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 1.218, "open_interest": 1.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.232, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T14:30:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UROY261120C00003000", "bid": 0.05, "bid_size": 1338.0, "ask": 0.3, "ask_size": 570.0, "iv": 0.6223, "open_interest": 162.0, "volume": 10.0, "delta": 0.6091, "gamma": 1.0144, "vega": 0.002, "theta": -0.0067, "rho": 0.0006, "theo": 0.192, "change": 0.075, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:32:26", "percent_change": 42.8571, "prev_day_close": 0.225000008940697}, {"option": "UROY261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.6467, "open_interest": 25.0, "volume": 1.0, "delta": -0.3926, "gamma": 1.019, "vega": 0.002, "theta": -0.0067, "rho": -0.0004, "theo": 0.112, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:00:08", "percent_change": -1.49012e-06, "prev_day_close": 0.125000001862645}, {"option": "UROY261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2882.0, "iv": 1.2648, "open_interest": 322.0, "volume": 0.0, "delta": 0.2493, "gamma": 0.6162, "vega": 0.0017, "theta": -0.0074, "rho": 0.0002, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:47:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UROY261120P00003500", "bid": 0.1, "bid_size": 1226.0, "ask": 0.85, "ask_size": 874.0, "iv": 0.8681, "open_interest": 351.0, "volume": 2.0, "delta": -0.7534, "gamma": 0.6196, "vega": 0.0017, "theta": -0.0074, "rho": -0.0007, "theo": 0.4897, "change": -0.105, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T09:55:27", "percent_change": -18.2609, "prev_day_close": 0.475000012665987}, {"option": "UROY261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.3139, "open_interest": 424.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.3212, "vega": 0.0011, "theta": -0.0058, "rho": 0.0001, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:01:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UROY261120P00004000", "bid": 0.85, "bid_size": 111.0, "ask": 1.0, "ask_size": 131.0, "iv": 0.6225, "open_interest": 177.0, "volume": 22.0, "delta": -0.8787, "gamma": 0.3247, "vega": 0.0011, "theta": -0.0057, "rho": -0.0008, "theo": 0.9556, "change": -0.305, "open": 1.05, "high": 1.05, "low": 0.87, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:29:51", "percent_change": -25.9574, "prev_day_close": 0.925000011920929}, {"option": "UROY261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 757.0, "iv": 1.6881, "open_interest": 194.0, "volume": 3.0, "delta": 0.0731, "gamma": 0.1871, "vega": 0.0007, "theta": -0.0044, "rho": 0.0001, "theo": 0.0213, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:53:58", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "UROY261120P00004500", "bid": 1.05, "bid_size": 160.0, "ask": 1.75, "ask_size": 93.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.1908, "vega": 0.0007, "theta": -0.0043, "rho": -0.0007, "theo": 1.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T11:51:06", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "UROY261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 2.0008, "open_interest": 107.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.1197, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T11:36:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UROY261120P00005000", "bid": 1.55, "bid_size": 138.0, "ask": 2.25, "ask_size": 78.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.1233, "vega": 0.0005, "theta": -0.0033, "rho": -0.0007, "theo": 1.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-15T11:46:58", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UROY261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 2.2702, "open_interest": 18.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0822, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T11:01:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UROY261120P00005500", "bid": 2.0, "bid_size": 188.0, "ask": 3.0, "ask_size": 79.0, "iv": 2.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.085, "vega": 0.0004, "theta": -0.0026, "rho": -0.0006, "theo": 2.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UROY261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0277, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UROY261120P00007500", "bid": 3.9, "bid_size": 185.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0304, "vega": 0.0001, "theta": -0.001, "rho": -0.0003, "theo": 4.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "UROY261218C00001500", "bid": 1.25, "bid_size": 145.0, "ask": 2.15, "ask_size": 168.0, "iv": 2.1738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0069, "vega": 0.0001, "theta": 0.0, "rho": 0.0017, "theo": 1.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UROY261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0069, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UROY261218C00002000", "bid": 0.8, "bid_size": 145.0, "ask": 1.55, "ask_size": 177.0, "iv": 1.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0699, "vega": 0.0005, "theta": -0.0003, "rho": 0.0022, "theo": 1.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "UROY261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 70.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0701, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UROY261218C00002500", "bid": 0.35, "bid_size": 455.0, "ask": 1.1, "ask_size": 521.0, "iv": 0.9926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.332, "vega": 0.0022, "theta": -0.0018, "rho": 0.0023, "theo": 0.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "UROY261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1996.0, "iv": 1.2001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.3337, "vega": 0.0022, "theta": -0.0019, "rho": -0.0005, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UROY261218C00003000", "bid": 0.25, "bid_size": 11.0, "ask": 0.4, "ask_size": 827.0, "iv": 0.7043, "open_interest": 87.0, "volume": 5.0, "delta": 0.5966, "gamma": 0.5373, "vega": 0.0039, "theta": -0.0036, "rho": 0.0017, "theo": 0.3286, "change": 0.125, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 55.5556, "prev_day_close": 0.325000002980232}, {"option": "UROY261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 989.0, "iv": 0.547, "open_interest": 196.0, "volume": 4.0, "delta": -0.4054, "gamma": 0.5415, "vega": 0.0039, "theta": -0.0036, "rho": -0.0014, "theo": 0.2398, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:29:15", "percent_change": -45.4545, "prev_day_close": 0.150000005960464}, {"option": "UROY261218C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 64.0, "iv": 0.6648, "open_interest": 4.0, "volume": 2.0, "delta": 0.3628, "gamma": 0.4724, "vega": 0.0038, "theta": -0.0038, "rho": 0.0011, "theo": 0.1696, "change": 0.0, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:00:01", "percent_change": -1.49012e-06, "prev_day_close": 0.150000000372529}, {"option": "UROY261218P00003500", "bid": 0.3, "bid_size": 866.0, "ask": 0.7, "ask_size": 533.0, "iv": 0.5612, "open_interest": 40.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.4786, "vega": 0.0038, "theta": -0.0038, "rho": -0.0021, "theo": 0.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T15:20:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UROY261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.6928, "open_interest": 69.0, "volume": 1.0, "delta": 0.2192, "gamma": 0.3414, "vega": 0.003, "theta": -0.0032, "rho": 0.0006, "theo": 0.0936, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "UROY261218P00004000", "bid": 0.5, "bid_size": 557.0, "ask": 1.45, "ask_size": 410.0, "iv": 0.7486, "open_interest": 3.0, "volume": 0.0, "delta": -0.787, "gamma": 0.3491, "vega": 0.0029, "theta": -0.0032, "rho": -0.0025, "theo": 1.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:02:53", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UROY261218C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2474.0, "iv": 1.0971, "open_interest": 0.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.2362, "vega": 0.0022, "theta": -0.0026, "rho": 0.0004, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UROY261218P00004500", "bid": 1.05, "bid_size": 267.0, "ask": 1.8, "ask_size": 212.0, "iv": 0.5639, "open_interest": 2.0, "volume": 0.0, "delta": -0.871, "gamma": 0.2447, "vega": 0.0021, "theta": -0.0025, "rho": -0.0025, "theo": 1.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T09:42:23", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "UROY261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.0586, "open_interest": 2.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.1641, "vega": 0.0016, "theta": -0.002, "rho": 0.0003, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:30:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UROY261218P00005000", "bid": 1.55, "bid_size": 145.0, "ask": 2.45, "ask_size": 85.0, "iv": 1.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.1738, "vega": 0.0015, "theta": -0.0019, "rho": -0.0023, "theo": 1.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UROY261218C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3639.0, "iv": 2.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.1161, "vega": 0.0012, "theta": -0.0015, "rho": 0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UROY261218P00005500", "bid": 2.0, "bid_size": 185.0, "ask": 3.0, "ask_size": 85.0, "iv": 1.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.1275, "vega": 0.001, "theta": -0.0014, "rho": -0.002, "theo": 2.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UROY261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3409.0, "iv": 2.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0361, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UROY261218P00007500", "bid": 3.9, "bid_size": 183.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0199, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "UROY270115C00000500", "bid": 2.2, "bid_size": 325.0, "ask": 3.2, "ask_size": 364.0, "iv": 3.9223, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 2.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-10-23T10:23:06", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "UROY270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1120.0, "iv": 2.583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UROY270115C00001000", "bid": 1.8, "bid_size": 326.0, "ask": 2.55, "ask_size": 296.0, "iv": 2.2129, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0027, "vega": 0.0, "theta": 0.0, "rho": 0.0019, "theo": 2.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-06T10:29:17", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "UROY270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 374.0, "iv": 1.6226, "open_interest": 26.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0027, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-03-20T09:30:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UROY270115C00001500", "bid": 1.3, "bid_size": 711.0, "ask": 2.0, "ask_size": 545.0, "iv": 1.3361, "open_interest": 23.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0212, "vega": 0.0003, "theta": 0.0, "rho": 0.0028, "theo": 1.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UROY270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 1.0899, "open_interest": 508.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0213, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-16T10:16:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UROY270115C00002000", "bid": 1.0, "bid_size": 40.0, "ask": 1.25, "ask_size": 658.0, "iv": 0.7334, "open_interest": 110.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.1111, "vega": 0.0013, "theta": -0.0005, "rho": 0.0035, "theo": 1.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:36:33", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UROY270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.7126, "open_interest": 59.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.1118, "vega": 0.0013, "theta": -0.0006, "rho": -0.0003, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-04T14:28:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UROY270115C00002500", "bid": 0.6, "bid_size": 1024.0, "ask": 0.8, "ask_size": 926.0, "iv": 0.6598, "open_interest": 813.0, "volume": 0.0, "delta": 0.818, "gamma": 0.3026, "vega": 0.0035, "theta": -0.0016, "rho": 0.0035, "theo": 0.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:51:18", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "UROY270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2907.0, "iv": 0.6619, "open_interest": 5257.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.3055, "vega": 0.0035, "theta": -0.0017, "rho": -0.0011, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:32:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UROY270115C00003000", "bid": 0.35, "bid_size": 11.0, "ask": 0.5, "ask_size": 569.0, "iv": 0.7172, "open_interest": 651.0, "volume": 10.0, "delta": 0.6068, "gamma": 0.411, "vega": 0.0051, "theta": -0.0026, "rho": 0.0028, "theo": 0.4206, "change": 0.0, "open": 0.41, "high": 0.42, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:20:49", "percent_change": 2.23517e-06, "prev_day_close": 0.424999997019768}, {"option": "UROY270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1539.0, "iv": 0.4783, "open_interest": 595.0, "volume": 0.0, "delta": -0.3984, "gamma": 0.4168, "vega": 0.0051, "theta": -0.0027, "rho": -0.0024, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T13:08:11", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "UROY270115C00003500", "bid": 0.15, "bid_size": 23.0, "ask": 0.35, "ask_size": 2839.0, "iv": 0.7474, "open_interest": 1280.0, "volume": 1.0, "delta": 0.424, "gamma": 0.386, "vega": 0.0052, "theta": -0.0029, "rho": 0.002, "theo": 0.2601, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:54:36", "percent_change": 11.1111, "prev_day_close": 0.25}, {"option": "UROY270115P00003500", "bid": 0.35, "bid_size": 2263.0, "ask": 0.9, "ask_size": 2260.0, "iv": 0.7079, "open_interest": 2833.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.3941, "vega": 0.0051, "theta": -0.003, "rho": -0.0035, "theo": 0.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T15:20:28", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UROY270115C00004000", "bid": 0.1, "bid_size": 12.0, "ask": 0.2, "ask_size": 1634.0, "iv": 0.7792, "open_interest": 6392.0, "volume": 23.0, "delta": 0.2978, "gamma": 0.3176, "vega": 0.0046, "theta": -0.0028, "rho": 0.0014, "theo": 0.1701, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:30:27", "percent_change": 20.0, "prev_day_close": 0.150000002235174}, {"option": "UROY270115P00004000", "bid": 0.65, "bid_size": 1747.0, "ask": 1.4, "ask_size": 2164.0, "iv": 0.7321, "open_interest": 1282.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.3275, "vega": 0.0045, "theta": -0.0028, "rho": -0.0041, "theo": 1.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-05T10:07:23", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "UROY270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1079.0, "iv": 0.7568, "open_interest": 847.0, "volume": 10.0, "delta": 0.2147, "gamma": 0.2516, "vega": 0.0038, "theta": -0.0025, "rho": 0.001, "theo": 0.1171, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:31:17", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "UROY270115P00004500", "bid": 1.05, "bid_size": 1321.0, "ask": 1.95, "ask_size": 1294.0, "iv": 0.8429, "open_interest": 447.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.2628, "vega": 0.0037, "theta": -0.0024, "rho": -0.0043, "theo": 1.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T11:47:04", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UROY270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2749.0, "iv": 0.8914, "open_interest": 6715.0, "volume": 42.0, "delta": 0.1593, "gamma": 0.1985, "vega": 0.0032, "theta": -0.0022, "rho": 0.0008, "theo": 0.0842, "change": -0.04, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:03:16", "percent_change": -40.0, "prev_day_close": 0.0750000029802322}, {"option": "UROY270115P00005000", "bid": 1.65, "bid_size": 1504.0, "ask": 2.2, "ask_size": 1634.0, "iv": 0.0, "open_interest": 971.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.211, "vega": 0.003, "theta": -0.0021, "rho": -0.0043, "theo": 1.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-05T14:30:11", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "UROY270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4594.0, "iv": 1.7416, "open_interest": 2387.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.1579, "vega": 0.0026, "theta": -0.0019, "rho": 0.0006, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:25:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UROY270115P00005500", "bid": 2.0, "bid_size": 410.0, "ask": 3.0, "ask_size": 432.0, "iv": 1.1139, "open_interest": 16.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.1714, "vega": 0.0023, "theta": -0.0018, "rho": -0.0041, "theo": 2.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-29T15:58:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UROY270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.2416, "open_interest": 7050.0, "volume": 1.0, "delta": 0.0503, "gamma": 0.0714, "vega": 0.0014, "theta": -0.0011, "rho": 0.0002, "theo": 0.0246, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:48:35", "percent_change": -1.49012e-06, "prev_day_close": 0.025000000372529}, {"option": "UROY270115P00007500", "bid": 4.0, "bid_size": 342.0, "ask": 4.9, "ask_size": 306.0, "iv": 1.2781, "open_interest": 2.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0891, "vega": 0.0006, "theta": -0.0009, "rho": -0.002, "theo": 4.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.93, "last_trade_time": "2026-05-01T14:51:43", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UROY270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.3547, "open_interest": 1873.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0333, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:09:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UROY270115P00010000", "bid": 6.4, "bid_size": 329.0, "ask": 7.4, "ask_size": 299.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-01-26T15:57:29", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "UROY270416C00001500", "bid": 1.3, "bid_size": 268.0, "ask": 2.05, "ask_size": 200.0, "iv": 0.9667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0536, "vega": 0.0016, "theta": -0.0001, "rho": 0.0058, "theo": 1.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "UROY270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 250.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0539, "vega": 0.0016, "theta": -0.0003, "rho": -0.0005, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UROY270416C00002000", "bid": 1.1, "bid_size": 28.0, "ask": 1.45, "ask_size": 554.0, "iv": 0.8697, "open_interest": 43.0, "volume": 8.0, "delta": 0.8857, "gamma": 0.1368, "vega": 0.0038, "theta": -0.0006, "rho": 0.0067, "theo": 1.1952, "change": 0.16, "open": 1.25, "high": 1.27, "low": 1.21, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T11:32:36", "percent_change": 14.5455, "prev_day_close": 1.27500003576279}, {"option": "UROY270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1846.0, "iv": 0.7656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.1382, "vega": 0.0038, "theta": -0.0008, "rho": -0.0017, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UROY270416C00002500", "bid": 0.5, "bid_size": 729.0, "ask": 1.1, "ask_size": 688.0, "iv": 0.5909, "open_interest": 27.0, "volume": 8.0, "delta": 0.7627, "gamma": 0.2206, "vega": 0.0062, "theta": -0.0012, "rho": 0.0065, "theo": 0.8563, "change": 0.025, "open": 0.92, "high": 0.93, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:32:36", "percent_change": 2.85714, "prev_day_close": 0.900000005960464}, {"option": "UROY270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1693.0, "iv": 0.6943, "open_interest": 10.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.2241, "vega": 0.0062, "theta": -0.0013, "rho": -0.0036, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-14T09:58:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UROY270416C00003000", "bid": 0.5, "bid_size": 22.0, "ask": 0.7, "ask_size": 1066.0, "iv": 0.6847, "open_interest": 152.0, "volume": 22.0, "delta": 0.6246, "gamma": 0.2668, "vega": 0.0076, "theta": -0.0016, "rho": 0.0057, "theo": 0.6087, "change": 0.07, "open": 0.61, "high": 0.62, "low": 0.61, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:52:54", "percent_change": 12.7273, "prev_day_close": 0.599999994039536}, {"option": "UROY270416P00003000", "bid": 0.25, "bid_size": 1923.0, "ask": 0.65, "ask_size": 1664.0, "iv": 0.6465, "open_interest": 84.0, "volume": 5.0, "delta": -0.3772, "gamma": 0.2731, "vega": 0.0077, "theta": -0.0017, "rho": -0.0058, "theo": 0.4881, "change": -0.08, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:33:44", "percent_change": -14.5455, "prev_day_close": 0.5}, {"option": "UROY270416C00003500", "bid": 0.1, "bid_size": 3390.0, "ask": 0.55, "ask_size": 1854.0, "iv": 0.5738, "open_interest": 170.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.2744, "vega": 0.008, "theta": -0.0018, "rho": 0.0047, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T15:40:52", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UROY270416P00003500", "bid": 0.7, "bid_size": 26.0, "ask": 0.9, "ask_size": 490.0, "iv": 0.7001, "open_interest": 56.0, "volume": 5.0, "delta": -0.507, "gamma": 0.2839, "vega": 0.008, "theta": -0.0018, "rho": -0.0077, "theo": 0.81, "change": -0.105, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:34:37", "percent_change": -12.0, "prev_day_close": 0.799999982118606}, {"option": "UROY270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2821.0, "iv": 0.6736, "open_interest": 97.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.2585, "vega": 0.0078, "theta": -0.0018, "rho": 0.0039, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UROY270416P00004000", "bid": 0.8, "bid_size": 952.0, "ask": 1.55, "ask_size": 929.0, "iv": 0.7134, "open_interest": 78.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.2713, "vega": 0.0076, "theta": -0.0017, "rho": -0.009, "theo": 1.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "UROY270416C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2250.0, "iv": 0.7654, "open_interest": 209.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.2324, "vega": 0.0071, "theta": -0.0016, "rho": 0.0031, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:01:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UROY270416P00004500", "bid": 1.2, "bid_size": 326.0, "ask": 1.95, "ask_size": 263.0, "iv": 0.705, "open_interest": 47.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.2485, "vega": 0.0069, "theta": -0.0016, "rho": -0.0098, "theo": 1.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T10:38:28", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "UROY270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3419.0, "iv": 0.9036, "open_interest": 52.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.2038, "vega": 0.0064, "theta": -0.0015, "rho": 0.0025, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UROY270416P00005000", "bid": 1.65, "bid_size": 209.0, "ask": 2.4, "ask_size": 190.0, "iv": 0.7291, "open_interest": 41.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.2231, "vega": 0.006, "theta": -0.0014, "rho": -0.0102, "theo": 2.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T10:42:50", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "UROY270416C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.7531, "open_interest": 521.0, "volume": 0.0, "delta": 0.2, "gamma": 0.1766, "vega": 0.0056, "theta": -0.0014, "rho": 0.002, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:09:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UROY270416P00005500", "bid": 2.1, "bid_size": 147.0, "ask": 3.0, "ask_size": 113.0, "iv": 0.8631, "open_interest": 10.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.199, "vega": 0.005, "theta": -0.0012, "rho": -0.0099, "theo": 2.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T14:58:52", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "UROY270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4707.0, "iv": 1.4006, "open_interest": 65.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0975, "vega": 0.0033, "theta": -0.0008, "rho": 0.001, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:59:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UROY270416P00007500", "bid": 3.9, "bid_size": 145.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.1344, "vega": 0.0017, "theta": -0.0005, "rho": -0.005, "theo": 4.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "UROY280121C00000500", "bid": 2.1, "bid_size": 9.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 1.0, "delta": 0.9931, "gamma": 0.0081, "vega": 0.0009, "theta": 0.0, "rho": 0.0051, "theo": 2.6367, "change": 0.0, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T09:42:47", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "UROY280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 500.0, "iv": 1.0389, "open_interest": 100.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0082, "vega": 0.0009, "theta": -0.0001, "rho": -0.0005, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T15:57:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UROY280121C00001000", "bid": 1.65, "bid_size": 232.0, "ask": 2.6, "ask_size": 267.0, "iv": 0.0, "open_interest": 17.0, "volume": 3.0, "delta": 0.9659, "gamma": 0.0297, "vega": 0.0028, "theta": 0.0, "rho": 0.0093, "theo": 2.2076, "change": 0.27, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T15:33:13", "percent_change": 13.8462, "prev_day_close": 2.17500001192093}, {"option": "UROY280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.7735, "open_interest": 960.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0303, "vega": 0.0028, "theta": -0.0002, "rho": -0.0019, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-30T11:45:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UROY280121C00001500", "bid": 1.35, "bid_size": 102.0, "ask": 2.35, "ask_size": 779.0, "iv": 0.7914, "open_interest": 63.0, "volume": 9.0, "delta": 0.916, "gamma": 0.0621, "vega": 0.0054, "theta": -0.0002, "rho": 0.012, "theo": 1.8283, "change": 0.015, "open": 1.8, "high": 1.85, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T15:54:51", "percent_change": 0.845068, "prev_day_close": 2.02499997615814}, {"option": "UROY280121P00001500", "bid": 0.1, "bid_size": 14.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.7936, "open_interest": 1149.0, "volume": 276.0, "delta": -0.0887, "gamma": 0.064, "vega": 0.0054, "theta": -0.0004, "rho": -0.0045, "theo": 0.1517, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:16:02", "percent_change": -14.2857, "prev_day_close": 0.150000002235174}, {"option": "UROY280121C00002000", "bid": 1.0, "bid_size": 1019.0, "ask": 2.0, "ask_size": 1135.0, "iv": 0.7174, "open_interest": 1044.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0954, "vega": 0.0081, "theta": -0.0005, "rho": 0.0133, "theo": 1.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:50:58", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UROY280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3506.0, "iv": 0.9602, "open_interest": 32.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0995, "vega": 0.0082, "theta": -0.0007, "rho": -0.0081, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T12:42:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UROY280121C00002500", "bid": 1.05, "bid_size": 46.0, "ask": 1.45, "ask_size": 1290.0, "iv": 0.7197, "open_interest": 1346.0, "volume": 2.0, "delta": 0.7738, "gamma": 0.1215, "vega": 0.0103, "theta": -0.0007, "rho": 0.0134, "theo": 1.2659, "change": 0.155, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T13:46:48", "percent_change": 12.6531, "prev_day_close": 1.25}, {"option": "UROY280121P00002500", "bid": 0.3, "bid_size": 1869.0, "ask": 0.75, "ask_size": 1462.0, "iv": 0.7186, "open_interest": 484.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.1285, "vega": 0.0104, "theta": -0.0008, "rho": -0.0121, "theo": 0.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T14:32:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UROY280121C00003000", "bid": 0.6, "bid_size": 1.0, "ask": 1.15, "ask_size": 43.0, "iv": 0.7443, "open_interest": 652.0, "volume": 5.0, "delta": 0.7012, "gamma": 0.1384, "vega": 0.0118, "theta": -0.0009, "rho": 0.0131, "theo": 1.0726, "change": -0.05, "open": 1.05, "high": 1.05, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:54:58", "percent_change": -4.76191, "prev_day_close": 1.10000002384186}, {"option": "UROY280121P00003000", "bid": 0.7, "bid_size": 726.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.7177, "open_interest": 253.0, "volume": 0.0, "delta": -0.3145, "gamma": 0.1488, "vega": 0.0119, "theta": -0.001, "rho": -0.016, "theo": 0.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:10:12", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UROY280121C00003500", "bid": 0.75, "bid_size": 14.0, "ask": 1.1, "ask_size": 1362.0, "iv": 0.7548, "open_interest": 180.0, "volume": 0.0, "delta": 0.635, "gamma": 0.1476, "vega": 0.0128, "theta": -0.001, "rho": 0.0124, "theo": 0.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:03:41", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UROY280121P00003500", "bid": 0.5, "bid_size": 1771.0, "ask": 1.5, "ask_size": 1490.0, "iv": 0.6274, "open_interest": 384.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.1615, "vega": 0.0128, "theta": -0.0011, "rho": -0.0196, "theo": 1.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T10:57:40", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UROY280121C00004000", "bid": 0.55, "bid_size": 1416.0, "ask": 0.9, "ask_size": 1493.0, "iv": 0.705, "open_interest": 5269.0, "volume": 100.0, "delta": 0.5765, "gamma": 0.1514, "vega": 0.0133, "theta": -0.0011, "rho": 0.0116, "theo": 0.8023, "change": 0.0, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:19:59", "percent_change": -2.80492e-06, "prev_day_close": 0.724999994039536}, {"option": "UROY280121P00004000", "bid": 1.1, "bid_size": 1248.0, "ask": 1.7, "ask_size": 680.0, "iv": 0.6663, "open_interest": 440.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.1689, "vega": 0.0132, "theta": -0.0011, "rho": -0.0226, "theo": 1.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T15:50:09", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "UROY280121C00004500", "bid": 0.55, "bid_size": 24.0, "ask": 0.75, "ask_size": 397.0, "iv": 0.7318, "open_interest": 417.0, "volume": 12.0, "delta": 0.5254, "gamma": 0.1516, "vega": 0.0135, "theta": -0.0011, "rho": 0.0109, "theo": 0.7066, "change": -0.37, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:50:10", "percent_change": -37.0, "prev_day_close": 0.650000005960464}, {"option": "UROY280121P00004500", "bid": 1.55, "bid_size": 36.0, "ask": 2.25, "ask_size": 1003.0, "iv": 0.7586, "open_interest": 301.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.1726, "vega": 0.0132, "theta": -0.0011, "rho": -0.0249, "theo": 1.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-10-09T11:22:36", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UROY280121C00005000", "bid": 0.25, "bid_size": 21.0, "ask": 1.05, "ask_size": 2000.0, "iv": 0.8, "open_interest": 2445.0, "volume": 0.0, "delta": 0.481, "gamma": 0.1496, "vega": 0.0135, "theta": -0.0011, "rho": 0.0102, "theo": 0.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T13:49:42", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "UROY280121P00005000", "bid": 1.8, "bid_size": 1190.0, "ask": 2.8, "ask_size": 1428.0, "iv": 0.7596, "open_interest": 559.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.1745, "vega": 0.013, "theta": -0.0011, "rho": -0.027, "theo": 2.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-13T11:00:46", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "UROY280121C00005500", "bid": 0.4, "bid_size": 24.0, "ask": 0.8, "ask_size": 2111.0, "iv": 0.8208, "open_interest": 326.0, "volume": 0.0, "delta": 0.4422, "gamma": 0.1462, "vega": 0.0134, "theta": -0.0012, "rho": 0.0095, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:34:04", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "UROY280121P00005500", "bid": 2.1, "bid_size": 726.0, "ask": 3.1, "ask_size": 629.0, "iv": 0.661, "open_interest": 46.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.1743, "vega": 0.0125, "theta": -0.0011, "rho": -0.028, "theo": 2.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-23T11:07:54", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "UROY280121C00007500", "bid": 0.05, "bid_size": 1735.0, "ask": 0.8, "ask_size": 2228.0, "iv": 0.8554, "open_interest": 873.0, "volume": 2.0, "delta": 0.3287, "gamma": 0.1282, "vega": 0.0122, "theta": -0.0011, "rho": 0.0074, "theo": 0.3907, "change": 0.07, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:54:58", "percent_change": 17.5, "prev_day_close": 0.549999976530671}, {"option": "UROY280121P00007500", "bid": 4.2, "bid_size": 417.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.8097, "open_interest": 46.0, "volume": 0.0, "delta": -0.748, "gamma": 0.1713, "vega": 0.0101, "theta": -0.001, "rho": -0.0294, "theo": 4.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-10-14T13:24:59", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "UROY280121C00010000", "bid": 0.05, "bid_size": 1535.0, "ask": 0.4, "ask_size": 43.0, "iv": 0.8119, "open_interest": 2351.0, "volume": 8.0, "delta": 0.243, "gamma": 0.1066, "vega": 0.0106, "theta": -0.001, "rho": 0.0056, "theo": 0.2732, "change": -0.215, "open": 0.38, "high": 0.38, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:50:10", "percent_change": -45.2632, "prev_day_close": 0.325000012293458}, {"option": "UROY280121P00010000", "bid": 6.4, "bid_size": 20.0, "ask": 7.4, "ask_size": 317.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.163, "vega": 0.0058, "theta": -0.0007, "rho": -0.0186, "theo": 6.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-05-11T10:04:50", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "UROY290119C00000500", "bid": 2.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0096, "vega": 0.0017, "theta": 0.0, "rho": 0.0082, "theo": 2.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "UROY290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.7868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0099, "vega": 0.0017, "theta": -0.0001, "rho": -0.0015, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UROY290119C00001000", "bid": 1.75, "bid_size": 14.0, "ask": 2.7, "ask_size": 89.0, "iv": 0.5455, "open_interest": 5.0, "volume": 1.0, "delta": 0.955, "gamma": 0.0289, "vega": 0.0047, "theta": 0.0, "rho": 0.0137, "theo": 2.3116, "change": 0.22, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T14:59:44", "percent_change": 11.0, "prev_day_close": 2.20000004768372}, {"option": "UROY290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0304, "vega": 0.0048, "theta": -0.0002, "rho": -0.0053, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UROY290119C00001500", "bid": 1.7, "bid_size": 11.0, "ask": 2.5, "ask_size": 84.0, "iv": 0.8573, "open_interest": 1.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0495, "vega": 0.0078, "theta": -0.0001, "rho": 0.017, "theo": 2.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-15T14:38:49", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "UROY290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 1.0176, "open_interest": 0.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0531, "vega": 0.0081, "theta": -0.0004, "rho": -0.0107, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UROY290119C00002000", "bid": 1.5, "bid_size": 527.0, "ask": 2.2, "ask_size": 593.0, "iv": 0.8154, "open_interest": 9.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0674, "vega": 0.0106, "theta": -0.0003, "rho": 0.0187, "theo": 1.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:42:11", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "UROY290119P00002000", "bid": 0.1, "bid_size": 1112.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6064, "open_interest": 31.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0738, "vega": 0.0109, "theta": -0.0005, "rho": -0.0167, "theo": 0.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:14:30", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "UROY290119C00002500", "bid": 1.4, "bid_size": 625.0, "ask": 1.85, "ask_size": 695.0, "iv": 0.7795, "open_interest": 72.0, "volume": 3.0, "delta": 0.8053, "gamma": 0.0817, "vega": 0.0128, "theta": -0.0004, "rho": 0.0195, "theo": 1.5829, "change": 0.1, "open": 1.5, "high": 1.5, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:28:58", "percent_change": 7.40741, "prev_day_close": 1.60000002384186}, {"option": "UROY290119P00002500", "bid": 0.6, "bid_size": 11.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.7691, "open_interest": 45.0, "volume": 1.0, "delta": -0.2133, "gamma": 0.0916, "vega": 0.0131, "theta": -0.0006, "rho": -0.0227, "theo": 0.7702, "change": -0.025, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:45:40", "percent_change": -2.85714, "prev_day_close": 0.800000011920929}, {"option": "UROY290119C00003000", "bid": 1.15, "bid_size": 708.0, "ask": 1.8, "ask_size": 872.0, "iv": 0.7847, "open_interest": 47.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0925, "vega": 0.0145, "theta": -0.0005, "rho": 0.0198, "theo": 1.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T11:20:15", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "UROY290119P00003000", "bid": 0.8, "bid_size": 1044.0, "ask": 1.8, "ask_size": 23.0, "iv": 0.9043, "open_interest": 17.0, "volume": 16.0, "delta": -0.2686, "gamma": 0.1064, "vega": 0.0148, "theta": -0.0006, "rho": -0.0284, "theo": 1.0732, "change": -0.055, "open": 1.05, "high": 1.12, "low": 0.99, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T11:07:41", "percent_change": -4.68085, "prev_day_close": 1.10000002384186}, {"option": "UROY290119C00003500", "bid": 1.1, "bid_size": 12.0, "ask": 1.6, "ask_size": 1376.0, "iv": 0.7902, "open_interest": 181.0, "volume": 90.0, "delta": 0.711, "gamma": 0.1005, "vega": 0.0158, "theta": -0.0006, "rho": 0.0197, "theo": 1.2836, "change": -0.125, "open": 1.25, "high": 1.25, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T11:11:54", "percent_change": -9.43396, "prev_day_close": 1.35000002384186}, {"option": "UROY290119P00003500", "bid": 1.0, "bid_size": 1217.0, "ask": 1.8, "ask_size": 13.0, "iv": 0.7439, "open_interest": 151.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.1187, "vega": 0.016, "theta": -0.0007, "rho": -0.0334, "theo": 1.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T10:15:18", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "UROY290119C00004000", "bid": 0.6, "bid_size": 1226.0, "ask": 1.6, "ask_size": 1453.0, "iv": 0.7091, "open_interest": 153.0, "volume": 0.0, "delta": 0.669, "gamma": 0.1062, "vega": 0.0167, "theta": -0.0006, "rho": 0.0194, "theo": 1.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:52:44", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UROY290119P00004000", "bid": 1.25, "bid_size": 751.0, "ask": 2.25, "ask_size": 649.0, "iv": 0.7414, "open_interest": 34.0, "volume": 0.0, "delta": -0.372, "gamma": 0.129, "vega": 0.0168, "theta": -0.0007, "rho": -0.0379, "theo": 1.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T09:46:46", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UROY290119C00004500", "bid": 0.35, "bid_size": 5.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.6277, "open_interest": 6.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.11, "vega": 0.0173, "theta": -0.0007, "rho": 0.0189, "theo": 1.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T13:23:53", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "UROY290119P00004500", "bid": 1.55, "bid_size": 5.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.6988, "open_interest": 5.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.1378, "vega": 0.0172, "theta": -0.0008, "rho": -0.0416, "theo": 2.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-27T09:59:52", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "UROY290119C00005000", "bid": 0.25, "bid_size": 5.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.6242, "open_interest": 274.0, "volume": 0.0, "delta": 0.5951, "gamma": 0.1126, "vega": 0.0178, "theta": -0.0007, "rho": 0.0184, "theo": 0.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:29:49", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "UROY290119P00005000", "bid": 1.9, "bid_size": 10.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.6756, "open_interest": 120.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.1454, "vega": 0.0173, "theta": -0.0008, "rho": -0.0445, "theo": 2.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-09-25T15:52:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UROY290119C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.5166, "open_interest": 90.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.114, "vega": 0.0181, "theta": -0.0007, "rho": 0.0178, "theo": 0.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T10:36:46", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "UROY290119P00005500", "bid": 2.4, "bid_size": 28.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.7309, "open_interest": 15.0, "volume": 0.0, "delta": -0.507, "gamma": 0.152, "vega": 0.0172, "theta": -0.0008, "rho": -0.0468, "theo": 2.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-09-23T15:06:02", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "UROY290119C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1719.0, "iv": 0.6584, "open_interest": 236.0, "volume": 51.0, "delta": 0.4575, "gamma": 0.1134, "vega": 0.0181, "theta": -0.0008, "rho": 0.0156, "theo": 0.685, "change": -0.1, "open": 0.7, "high": 0.75, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:03:05", "percent_change": -14.2857, "prev_day_close": 0.724999994039536}, {"option": "UROY290119P00007500", "bid": 4.2, "bid_size": 451.0, "ask": 5.0, "ask_size": 485.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.1725, "vega": 0.015, "theta": -0.0007, "rho": -0.0486, "theo": 4.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}], "symbol": "UROY", "security_type": "stock", "exchange_id": 2, "current_price": 3.1197, "price_change": 0.02, "price_change_percent": 0.6494, "bid": 3.04, "ask": 3.22, "bid_size": 900, "ask_size": 100, "open": 3.14, "high": 3.14, "low": 3.04, "close": 3.08, "prev_day_close": 3.08, "volume": 2601428, "iv30": 72.714, "iv30_change": -0.138, "iv30_change_percent": -0.1894, "seqno": 10957221739, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "UROY"}