{"timestamp": "2026-11-10 00:45:02", "data": {"options": [{"option": "URTY261120C00025000", "bid": 42.4, "bid_size": 185.0, "ask": 44.8, "ask_size": 185.0, "iv": 3.3673, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.031, "rho": 0.0, "theo": 43.39, "change": 6.75, "open": 44.0, "high": 44.0, "low": 44.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 18.1208, "prev_day_close": 37.25}, {"option": "URTY261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 313.0, "iv": 3.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URTY261120C00030000", "bid": 37.3, "bid_size": 185.0, "ask": 39.8, "ask_size": 185.0, "iv": 2.7264, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.031, "rho": 0.0, "theo": 38.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "URTY261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 539.0, "iv": 2.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "URTY261120C00035000", "bid": 32.5, "bid_size": 185.0, "ask": 35.0, "ask_size": 185.0, "iv": 2.5229, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.031, "rho": 0.0, "theo": 33.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "URTY261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 292.0, "iv": 2.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0005, "vega": 0.001, "theta": -0.0054, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T11:30:04", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "URTY261120C00040000", "bid": 27.3, "bid_size": 185.0, "ask": 29.8, "ask_size": 185.0, "iv": 1.8742, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.031, "rho": 0.0, "theo": 28.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.95, "last_trade_time": "2026-09-04T09:56:01", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "URTY261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 288.0, "iv": 1.887, "open_interest": 12.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0011, "vega": 0.002, "theta": -0.0102, "rho": -0.0002, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T15:28:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "URTY261120C00042000", "bid": 25.7, "bid_size": 185.0, "ask": 27.8, "ask_size": 185.0, "iv": 1.9305, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.031, "rho": 0.0, "theo": 26.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "URTY261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 278.0, "iv": 1.7386, "open_interest": 11.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0016, "vega": 0.0027, "theta": -0.0132, "rho": -0.0002, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T15:36:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "URTY261120C00043000", "bid": 24.5, "bid_size": 185.0, "ask": 27.0, "ask_size": 193.0, "iv": 1.8534, "open_interest": 8.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.031, "rho": 0.0, "theo": 25.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-09-01T12:26:58", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "URTY261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 296.0, "iv": 1.6668, "open_interest": 5.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0019, "vega": 0.0031, "theta": -0.015, "rho": -0.0002, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-21T11:49:17", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "URTY261120C00044000", "bid": 23.5, "bid_size": 186.0, "ask": 26.0, "ask_size": 185.0, "iv": 1.7779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0, "theta": -0.031, "rho": 0.0, "theo": 24.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "URTY261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 288.0, "iv": 1.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0022, "vega": 0.0036, "theta": -0.017, "rho": -0.0003, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "URTY261120C00045000", "bid": 22.5, "bid_size": 193.0, "ask": 25.0, "ask_size": 193.0, "iv": 1.7039, "open_interest": 5.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0008, "vega": 0.0, "theta": -0.031, "rho": 0.0, "theo": 23.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.66, "last_trade_time": "2026-11-05T14:21:31", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "URTY261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 290.0, "iv": 1.3145, "open_interest": 43.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0026, "vega": 0.0042, "theta": -0.0192, "rho": -0.0004, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:57:46", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "URTY261120C00046000", "bid": 21.6, "bid_size": 185.0, "ask": 23.8, "ask_size": 185.0, "iv": 1.5916, "open_interest": 3.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0313, "rho": 0.0004, "theo": 22.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.29, "last_trade_time": "2026-03-30T10:12:42", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "URTY261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 1.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0031, "vega": 0.0048, "theta": -0.0217, "rho": -0.0004, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "URTY261120C00047000", "bid": 20.6, "bid_size": 199.0, "ask": 22.8, "ask_size": 191.0, "iv": 1.5214, "open_interest": 41.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0327, "rho": 0.0004, "theo": 21.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.9, "last_trade_time": "2026-09-01T12:26:58", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "URTY261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 279.0, "iv": 1.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0036, "vega": 0.0055, "theta": -0.0245, "rho": -0.0005, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "URTY261120C00048000", "bid": 19.8, "bid_size": 185.0, "ask": 21.8, "ask_size": 185.0, "iv": 1.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0337, "rho": 0.0005, "theo": 20.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "URTY261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 279.0, "iv": 1.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0043, "vega": 0.0063, "theta": -0.0276, "rho": -0.0006, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "URTY261120C00049000", "bid": 18.6, "bid_size": 185.0, "ask": 20.9, "ask_size": 185.0, "iv": 1.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.005, "vega": 0.0028, "theta": -0.0345, "rho": 0.0018, "theo": 19.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "URTY261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 296.0, "iv": 1.263, "open_interest": 5.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.005, "vega": 0.0073, "theta": -0.0311, "rho": -0.0007, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:09:34", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "URTY261120C00050000", "bid": 17.8, "bid_size": 185.0, "ask": 20.2, "ask_size": 193.0, "iv": 1.4986, "open_interest": 10.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0064, "vega": 0.0031, "theta": -0.0397, "rho": 0.0018, "theo": 18.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.97, "last_trade_time": "2026-11-05T12:41:19", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "URTY261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 114.0, "iv": 0.9261, "open_interest": 34.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0059, "vega": 0.0083, "theta": -0.035, "rho": -0.0008, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:57:15", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "URTY261120C00051000", "bid": 16.8, "bid_size": 187.0, "ask": 18.9, "ask_size": 195.0, "iv": 1.3445, "open_interest": 19.0, "volume": 0.0, "delta": 0.982, "gamma": 0.008, "vega": 0.0041, "theta": -0.0437, "rho": 0.0024, "theo": 17.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-09-01T12:26:58", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "URTY261120P00051000", "bid": 0.05, "bid_size": 73.0, "ask": 0.85, "ask_size": 286.0, "iv": 1.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.007, "vega": 0.0095, "theta": -0.0392, "rho": -0.0009, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "URTY261120C00052000", "bid": 15.7, "bid_size": 185.0, "ask": 17.9, "ask_size": 185.0, "iv": 1.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0099, "vega": 0.0068, "theta": -0.0471, "rho": 0.0039, "theo": 16.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "URTY261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 287.0, "iv": 1.124, "open_interest": 3.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0081, "vega": 0.0109, "theta": -0.0439, "rho": -0.0011, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-08T12:29:53", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "URTY261120C00053000", "bid": 14.7, "bid_size": 193.0, "ask": 17.0, "ask_size": 185.0, "iv": 1.208, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0115, "vega": 0.0078, "theta": -0.0548, "rho": 0.0039, "theo": 15.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-11-05T13:03:57", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "URTY261120P00053000", "bid": 0.05, "bid_size": 445.0, "ask": 0.95, "ask_size": 287.0, "iv": 1.0903, "open_interest": 1.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0095, "vega": 0.0124, "theta": -0.0491, "rho": -0.0013, "theo": 0.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "URTY261120C00054000", "bid": 14.1, "bid_size": 193.0, "ask": 15.6, "ask_size": 189.0, "iv": 1.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.013, "vega": 0.0103, "theta": -0.0609, "rho": 0.0052, "theo": 14.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "URTY261120P00054000", "bid": 0.05, "bid_size": 847.0, "ask": 1.05, "ask_size": 609.0, "iv": 1.0537, "open_interest": 2.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0111, "vega": 0.0141, "theta": -0.0547, "rho": -0.0015, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-19T10:04:24", "percent_change": 0.0, "prev_day_close": 1.25000004842877}, {"option": "URTY261120C00055000", "bid": 12.9, "bid_size": 185.0, "ask": 15.4, "ask_size": 185.0, "iv": 1.2092, "open_interest": 1.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0147, "vega": 0.0121, "theta": -0.067, "rho": 0.0058, "theo": 13.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.38, "last_trade_time": "2026-04-09T12:54:24", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "URTY261120P00055000", "bid": 0.15, "bid_size": 29.0, "ask": 1.05, "ask_size": 571.0, "iv": 1.0145, "open_interest": 9.0, "volume": 2.0, "delta": -0.0703, "gamma": 0.013, "vega": 0.016, "theta": -0.0608, "rho": -0.0018, "theo": 0.3354, "change": -1.09, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:39:34", "percent_change": -77.8571, "prev_day_close": 1.40000000596046}, {"option": "URTY261120C00056000", "bid": 11.8, "bid_size": 269.0, "ask": 13.8, "ask_size": 275.0, "iv": 0.9838, "open_interest": 10.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0168, "vega": 0.0148, "theta": -0.0742, "rho": 0.0068, "theo": 12.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T10:50:28", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "URTY261120P00056000", "bid": 0.2, "bid_size": 23.0, "ask": 0.7, "ask_size": 402.0, "iv": 0.8756, "open_interest": 18.0, "volume": 2.0, "delta": -0.0826, "gamma": 0.015, "vega": 0.0181, "theta": -0.0674, "rho": -0.0021, "theo": 0.3959, "change": -1.195, "open": 0.7, "high": 0.7, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T10:54:52", "percent_change": -71.3433, "prev_day_close": 1.67500001192093}, {"option": "URTY261120C00057000", "bid": 10.8, "bid_size": 281.0, "ask": 12.8, "ask_size": 264.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0189, "vega": 0.0174, "theta": -0.0812, "rho": 0.0074, "theo": 11.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "URTY261120P00057000", "bid": 0.2, "bid_size": 264.0, "ask": 1.35, "ask_size": 579.0, "iv": 0.9601, "open_interest": 21.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0174, "vega": 0.0204, "theta": -0.0744, "rho": -0.0025, "theo": 0.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T12:51:17", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "URTY261120C00058000", "bid": 9.9, "bid_size": 275.0, "ask": 12.3, "ask_size": 273.0, "iv": 0.9774, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0217, "vega": 0.0202, "theta": -0.088, "rho": 0.0078, "theo": 10.6871, "change": 0.0, "open": 0.0, "high": 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": "URTY261120P00058000", "bid": 0.15, "bid_size": 487.0, "ask": 1.5, "ask_size": 280.0, "iv": 0.9122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0201, "vega": 0.0228, "theta": -0.0818, "rho": -0.0029, "theo": 0.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "URTY261120C00059000", "bid": 9.0, "bid_size": 592.0, "ask": 11.2, "ask_size": 609.0, "iv": 0.9075, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0248, "vega": 0.0233, "theta": -0.0956, "rho": 0.0087, "theo": 9.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "URTY261120P00059000", "bid": 0.35, "bid_size": 280.0, "ask": 1.7, "ask_size": 609.0, "iv": 0.9146, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0231, "vega": 0.0256, "theta": -0.0894, "rho": -0.0034, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "URTY261120C00060000", "bid": 8.1, "bid_size": 607.0, "ask": 10.1, "ask_size": 635.0, "iv": 0.8377, "open_interest": 81.0, "volume": 3.0, "delta": 0.856, "gamma": 0.0281, "vega": 0.0262, "theta": -0.1029, "rho": 0.0089, "theo": 8.8806, "change": 1.78, "open": 6.38, "high": 6.38, "low": 6.38, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-11-09T09:34:27", "percent_change": 38.6957, "prev_day_close": 4.59999990463257}, {"option": "URTY261120P00060000", "bid": 0.4, "bid_size": 512.0, "ask": 1.85, "ask_size": 607.0, "iv": 0.8757, "open_interest": 179.0, "volume": 10.0, "delta": -0.1558, "gamma": 0.0263, "vega": 0.0284, "theta": -0.0972, "rho": -0.004, "theo": 0.7737, "change": -1.7, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T09:55:05", "percent_change": -59.6491, "prev_day_close": 2.85000002384186}, {"option": "URTY261120C00061000", "bid": 7.2, "bid_size": 584.0, "ask": 9.2, "ask_size": 617.0, "iv": 0.8006, "open_interest": 12.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0317, "vega": 0.0296, "theta": -0.1104, "rho": 0.0096, "theo": 8.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T10:24:58", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "URTY261120P00061000", "bid": 0.4, "bid_size": 538.0, "ask": 2.15, "ask_size": 536.0, "iv": 0.8478, "open_interest": 12.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0299, "vega": 0.0313, "theta": -0.1049, "rho": -0.0047, "theo": 0.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-16T11:56:37", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "URTY261120C00062000", "bid": 6.3, "bid_size": 590.0, "ask": 8.5, "ask_size": 634.0, "iv": 0.7873, "open_interest": 3.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0354, "vega": 0.0328, "theta": -0.1173, "rho": 0.0097, "theo": 7.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T10:11:06", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "URTY261120P00062000", "bid": 0.65, "bid_size": 555.0, "ask": 2.35, "ask_size": 523.0, "iv": 0.8348, "open_interest": 10.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0337, "vega": 0.0343, "theta": -0.1124, "rho": -0.0055, "theo": 1.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-08T12:17:30", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "URTY261120C00063000", "bid": 6.1, "bid_size": 506.0, "ask": 7.4, "ask_size": 664.0, "iv": 0.8057, "open_interest": 116.0, "volume": 50.0, "delta": 0.7632, "gamma": 0.0393, "vega": 0.0359, "theta": -0.1239, "rho": 0.0098, "theo": 6.352, "change": 3.575, "open": 6.25, "high": 6.4, "low": 6.25, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T13:58:36", "percent_change": 126.549, "prev_day_close": 2.82499998807907}, {"option": "URTY261120P00063000", "bid": 0.85, "bid_size": 499.0, "ask": 2.5, "ask_size": 518.0, "iv": 0.8013, "open_interest": 3.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0376, "vega": 0.0373, "theta": -0.1194, "rho": -0.0064, "theo": 1.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-08T10:25:58", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "URTY261120C00064000", "bid": 4.7, "bid_size": 613.0, "ask": 6.6, "ask_size": 641.0, "iv": 0.699, "open_interest": 13.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0432, "vega": 0.0392, "theta": -0.1296, "rho": 0.0099, "theo": 5.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T12:49:41", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "URTY261120P00064000", "bid": 1.0, "bid_size": 552.0, "ask": 1.9, "ask_size": 346.0, "iv": 0.6632, "open_interest": 22.0, "volume": 3.0, "delta": -0.2836, "gamma": 0.0416, "vega": 0.0401, "theta": -0.1255, "rho": -0.0074, "theo": 1.5158, "change": -3.35, "open": 1.7, "high": 1.7, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:16:41", "percent_change": -74.4444, "prev_day_close": 4.5}, {"option": "URTY261120C00065000", "bid": 3.9, "bid_size": 565.0, "ask": 5.8, "ask_size": 640.0, "iv": 0.665, "open_interest": 143.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.047, "vega": 0.042, "theta": -0.1342, "rho": 0.0098, "theo": 4.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "URTY261120P00065000", "bid": 1.15, "bid_size": 604.0, "ask": 2.5, "ask_size": 460.0, "iv": 0.6701, "open_interest": 178.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0454, "vega": 0.0427, "theta": -0.1303, "rho": -0.0086, "theo": 1.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T11:10:35", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "URTY261120C00066000", "bid": 3.2, "bid_size": 669.0, "ask": 5.8, "ask_size": 618.0, "iv": 0.7246, "open_interest": 118.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.0504, "vega": 0.0442, "theta": -0.1372, "rho": 0.0095, "theo": 4.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T14:12:47", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "URTY261120P00066000", "bid": 1.45, "bid_size": 609.0, "ask": 2.85, "ask_size": 453.0, "iv": 0.6539, "open_interest": 2.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.0489, "vega": 0.0448, "theta": -0.1336, "rho": -0.0098, "theo": 2.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-10-13T09:46:07", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "URTY261120C00070000", "bid": 1.8, "bid_size": 345.0, "ask": 2.35, "ask_size": 448.0, "iv": 0.6167, "open_interest": 353.0, "volume": 3.0, "delta": 0.4125, "gamma": 0.0561, "vega": 0.046, "theta": -0.1276, "rho": 0.0071, "theo": 1.9456, "change": 1.55, "open": 2.05, "high": 2.25, "low": 2.05, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 221.429, "prev_day_close": 0.699999988079071}, {"option": "URTY261120P00070000", "bid": 3.0, "bid_size": 613.0, "ask": 4.5, "ask_size": 526.0, "iv": 0.5466, "open_interest": 212.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0548, "vega": 0.0458, "theta": -0.1244, "rho": -0.0157, "theo": 3.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T11:57:38", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "URTY261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 299.0, "iv": 0.4983, "open_interest": 114.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0382, "vega": 0.0299, "theta": -0.0743, "rho": 0.0032, "theo": 0.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T11:33:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "URTY261120P00075000", "bid": 6.2, "bid_size": 607.0, "ask": 7.8, "ask_size": 120.0, "iv": 0.0, "open_interest": 289.0, "volume": 34.0, "delta": -0.828, "gamma": 0.0374, "vega": 0.0294, "theta": -0.0719, "rho": -0.0229, "theo": 7.5629, "change": -3.62, "open": 9.28, "high": 9.28, "low": 9.28, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-11-09T10:44:15", "percent_change": -28.062, "prev_day_close": 12.9000000953674}, {"option": "URTY261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.5255, "open_interest": 291.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0158, "vega": 0.0125, "theta": -0.0292, "rho": 0.001, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:59:46", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "URTY261120P00080000", "bid": 10.6, "bid_size": 337.0, "ask": 12.3, "ask_size": 91.0, "iv": 0.0, "open_interest": 163.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0156, "vega": 0.0123, "theta": -0.0273, "rho": -0.0273, "theo": 12.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-02T10:03:51", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "URTY261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 293.0, "iv": 0.8821, "open_interest": 55.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0054, "vega": 0.0045, "theta": -0.0102, "rho": 0.0003, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-28T09:32:06", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "URTY261120P00085000", "bid": 14.9, "bid_size": 185.0, "ask": 18.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0053, "vega": 0.0044, "theta": -0.008, "rho": -0.0299, "theo": 17.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-08-20T11:36:55", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "URTY261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 288.0, "iv": 1.0462, "open_interest": 95.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0018, "vega": 0.0016, "theta": -0.0036, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:35:58", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "URTY261120P00090000", "bid": 20.2, "bid_size": 185.0, "ask": 22.4, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0018, "vega": 0.0016, "theta": -0.001, "rho": -0.0319, "theo": 22.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-08-20T11:36:55", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "URTY261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 283.0, "iv": 1.1956, "open_interest": 15.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-14T11:44:17", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "URTY261120P00095000", "bid": 25.2, "bid_size": 185.0, "ask": 27.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0007, "vega": 0.0006, "theta": 0.0, "rho": -0.0337, "theo": 26.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-09-22T10:35:18", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "URTY261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 283.0, "iv": 1.3332, "open_interest": 64.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:06:49", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "URTY261120P00100000", "bid": 30.3, "bid_size": 185.0, "ask": 32.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": -0.0355, "theo": 31.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "URTY261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 303.0, "iv": 1.4606, "open_interest": 10.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T12:18:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "URTY261120P00105000", "bid": 35.3, "bid_size": 185.0, "ask": 37.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0373, "theo": 36.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "URTY261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 1.5797, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-07T11:31:11", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "URTY261120P00110000", "bid": 40.2, "bid_size": 185.0, "ask": 42.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0391, "theo": 41.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "URTY261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 1.6914, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-02T13:48:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "URTY261120P00115000", "bid": 45.3, "bid_size": 193.0, "ask": 48.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0409, "theo": 46.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "URTY261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 278.0, "iv": 1.7967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-24T12:10:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "URTY261120P00120000", "bid": 50.2, "bid_size": 185.0, "ask": 52.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0426, "theo": 51.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "URTY261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 1.896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "URTY261120P00125000", "bid": 55.2, "bid_size": 185.0, "ask": 57.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0444, "theo": 56.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "URTY261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 1.9902, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-14T10:05:52", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "URTY261120P00130000", "bid": 60.0, "bid_size": 185.0, "ask": 62.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0462, "theo": 61.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6999969482422}, {"option": "URTY261218C00040000", "bid": 27.5, "bid_size": 162.0, "ask": 30.1, "ask_size": 162.0, "iv": 1.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0053, "vega": 0.0172, "theta": -0.0402, "rho": 0.0131, "theo": 28.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "URTY261218P00040000", "bid": 0.05, "bid_size": 1005.0, "ask": 1.15, "ask_size": 195.0, "iv": 1.103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0043, "vega": 0.0242, "theta": -0.0343, "rho": -0.0048, "theo": 0.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "URTY261218C00045000", "bid": 22.7, "bid_size": 162.0, "ask": 25.1, "ask_size": 162.0, "iv": 1.0432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0077, "vega": 0.0272, "theta": -0.0467, "rho": 0.0182, "theo": 23.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "URTY261218P00045000", "bid": 0.45, "bid_size": 14.0, "ask": 1.05, "ask_size": 461.0, "iv": 0.9477, "open_interest": 14.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0066, "vega": 0.0332, "theta": -0.0421, "rho": -0.0071, "theo": 0.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T12:34:50", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "URTY261218C00050000", "bid": 18.0, "bid_size": 238.0, "ask": 20.5, "ask_size": 245.0, "iv": 0.9259, "open_interest": 2.0, "volume": 1.0, "delta": 0.8886, "gamma": 0.011, "vega": 0.0394, "theta": -0.0544, "rho": 0.0227, "theo": 19.1311, "change": 2.09, "open": 15.99, "high": 15.99, "low": 15.99, "tick": "up", "last_trade_price": 15.99, "last_trade_time": "2026-11-09T09:33:10", "percent_change": 15.036, "prev_day_close": 13.8999996185303}, {"option": "URTY261218P00050000", "bid": 0.6, "bid_size": 327.0, "ask": 1.7, "ask_size": 521.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0099, "vega": 0.0444, "theta": -0.0506, "rho": -0.0106, "theo": 1.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "URTY261218C00053000", "bid": 15.3, "bid_size": 467.0, "ask": 17.8, "ask_size": 522.0, "iv": 0.8614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0136, "vega": 0.0481, "theta": -0.0595, "rho": 0.0257, "theo": 16.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "URTY261218P00053000", "bid": 0.8, "bid_size": 362.0, "ask": 2.35, "ask_size": 579.0, "iv": 0.8181, "open_interest": 0.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0124, "vega": 0.0523, "theta": -0.0557, "rho": -0.0135, "theo": 1.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "URTY261218C00054000", "bid": 14.0, "bid_size": 240.0, "ask": 17.2, "ask_size": 235.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0146, "vega": 0.0511, "theta": -0.0611, "rho": 0.0265, "theo": 15.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "URTY261218P00054000", "bid": 0.35, "bid_size": 516.0, "ask": 2.9, "ask_size": 239.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0134, "vega": 0.0551, "theta": -0.0574, "rho": -0.0146, "theo": 1.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "URTY261218C00055000", "bid": 13.5, "bid_size": 240.0, "ask": 16.0, "ask_size": 241.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0156, "vega": 0.0543, "theta": -0.0627, "rho": 0.0274, "theo": 14.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "URTY261218P00055000", "bid": 0.9, "bid_size": 231.0, "ask": 3.1, "ask_size": 239.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0144, "vega": 0.0579, "theta": -0.059, "rho": -0.0158, "theo": 1.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "URTY261218C00056000", "bid": 12.3, "bid_size": 250.0, "ask": 15.7, "ask_size": 254.0, "iv": 0.811, "open_interest": 0.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0167, "vega": 0.0579, "theta": -0.0642, "rho": 0.0284, "theo": 13.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "URTY261218P00056000", "bid": 0.85, "bid_size": 226.0, "ask": 3.2, "ask_size": 235.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0155, "vega": 0.0608, "theta": -0.0606, "rho": -0.0171, "theo": 2.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "URTY261218C00057000", "bid": 11.6, "bid_size": 252.0, "ask": 14.4, "ask_size": 254.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0178, "vega": 0.0609, "theta": -0.0657, "rho": 0.0285, "theo": 12.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "URTY261218P00057000", "bid": 1.15, "bid_size": 225.0, "ask": 3.3, "ask_size": 239.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0166, "vega": 0.0637, "theta": -0.0621, "rho": -0.0185, "theo": 2.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "URTY261218C00058000", "bid": 10.6, "bid_size": 238.0, "ask": 14.2, "ask_size": 233.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.019, "vega": 0.0636, "theta": -0.0671, "rho": 0.0288, "theo": 12.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "URTY261218P00058000", "bid": 1.4, "bid_size": 206.0, "ask": 3.5, "ask_size": 231.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0178, "vega": 0.0666, "theta": -0.0635, "rho": -0.02, "theo": 2.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "URTY261218C00059000", "bid": 10.3, "bid_size": 240.0, "ask": 12.4, "ask_size": 232.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0202, "vega": 0.0674, "theta": -0.0683, "rho": 0.0296, "theo": 11.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "URTY261218P00059000", "bid": 1.7, "bid_size": 205.0, "ask": 3.6, "ask_size": 231.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.019, "vega": 0.0695, "theta": -0.0648, "rho": -0.0216, "theo": 2.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "URTY261218C00060000", "bid": 9.0, "bid_size": 239.0, "ask": 12.6, "ask_size": 237.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0215, "vega": 0.0703, "theta": -0.0694, "rho": 0.0297, "theo": 10.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "URTY261218P00060000", "bid": 1.9, "bid_size": 429.0, "ask": 3.7, "ask_size": 536.0, "iv": 0.7015, "open_interest": 4.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0202, "vega": 0.0723, "theta": -0.066, "rho": -0.0234, "theo": 2.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-11-06T15:53:44", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "URTY261218C00061000", "bid": 8.8, "bid_size": 531.0, "ask": 10.9, "ask_size": 531.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.0227, "vega": 0.0732, "theta": -0.0703, "rho": 0.0298, "theo": 9.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "URTY261218P00061000", "bid": 2.1, "bid_size": 442.0, "ask": 4.1, "ask_size": 502.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0214, "vega": 0.0751, "theta": -0.067, "rho": -0.0252, "theo": 3.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "URTY261218C00062000", "bid": 8.0, "bid_size": 488.0, "ask": 10.1, "ask_size": 537.0, "iv": 0.6826, "open_interest": 3.0, "volume": 3.0, "delta": 0.6945, "gamma": 0.0239, "vega": 0.0764, "theta": -0.0711, "rho": 0.03, "theo": 9.0439, "change": 3.06, "open": 8.0, "high": 8.51, "low": 8.0, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-11-09T11:22:56", "percent_change": 56.1468, "prev_day_close": 5.45000004768372}, {"option": "URTY261218P00062000", "bid": 2.3, "bid_size": 491.0, "ask": 4.3, "ask_size": 458.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.3055, "gamma": 0.0227, "vega": 0.0777, "theta": -0.0679, "rho": -0.0272, "theo": 3.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "URTY261218C00063000", "bid": 7.5, "bid_size": 464.0, "ask": 9.3, "ask_size": 512.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.67, "gamma": 0.0252, "vega": 0.079, "theta": -0.0716, "rho": 0.0298, "theo": 8.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "URTY261218P00063000", "bid": 2.6, "bid_size": 473.0, "ask": 4.5, "ask_size": 471.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": -0.3291, "gamma": 0.0239, "vega": 0.0801, "theta": -0.0685, "rho": -0.0294, "theo": 3.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "URTY261218C00064000", "bid": 7.6, "bid_size": 125.0, "ask": 8.8, "ask_size": 500.0, "iv": 0.7232, "open_interest": 0.0, "volume": 1.0, "delta": 0.6441, "gamma": 0.0263, "vega": 0.0812, "theta": -0.0719, "rho": 0.0294, "theo": 7.629, "change": 2.9, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T13:49:29", "percent_change": 63.7363, "prev_day_close": 4.55000007152557}, {"option": "URTY261218P00064000", "bid": 2.9, "bid_size": 482.0, "ask": 4.8, "ask_size": 527.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.3541, "gamma": 0.0251, "vega": 0.0823, "theta": -0.0689, "rho": -0.0316, "theo": 3.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "URTY261218C00065000", "bid": 6.4, "bid_size": 451.0, "ask": 8.2, "ask_size": 555.0, "iv": 0.68, "open_interest": 3.0, "volume": 3.0, "delta": 0.6169, "gamma": 0.0274, "vega": 0.0836, "theta": -0.072, "rho": 0.0292, "theo": 6.9633, "change": 3.425, "open": 6.9, "high": 7.3, "low": 6.9, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T15:19:41", "percent_change": 88.3871, "prev_day_close": 3.875}, {"option": "URTY261218P00065000", "bid": 3.3, "bid_size": 458.0, "ask": 4.7, "ask_size": 445.0, "iv": 0.6003, "open_interest": 30.0, "volume": 30.0, "delta": -0.3803, "gamma": 0.0262, "vega": 0.0842, "theta": -0.069, "rho": -0.0341, "theo": 4.3312, "change": -2.03, "open": 5.02, "high": 5.02, "low": 5.02, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-11-09T10:11:17", "percent_change": -28.7943, "prev_day_close": 7.04999995231628}, {"option": "URTY261218C00066000", "bid": 5.3, "bid_size": 524.0, "ask": 7.3, "ask_size": 464.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.5885, "gamma": 0.0284, "vega": 0.0853, "theta": -0.0717, "rho": 0.0285, "theo": 6.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "URTY261218P00066000", "bid": 3.4, "bid_size": 516.0, "ask": 5.8, "ask_size": 483.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": -0.4078, "gamma": 0.0272, "vega": 0.0857, "theta": -0.0689, "rho": -0.0366, "theo": 4.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "URTY261218C00067000", "bid": 4.5, "bid_size": 236.0, "ask": 6.9, "ask_size": 247.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0293, "vega": 0.0866, "theta": -0.0712, "rho": 0.0276, "theo": 5.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "URTY261218P00067000", "bid": 3.9, "bid_size": 227.0, "ask": 5.9, "ask_size": 235.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0281, "vega": 0.0868, "theta": -0.0684, "rho": -0.0393, "theo": 5.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "URTY261218C00068000", "bid": 4.2, "bid_size": 438.0, "ask": 6.1, "ask_size": 465.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": 0.5286, "gamma": 0.03, "vega": 0.0875, "theta": -0.0703, "rho": 0.0269, "theo": 5.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "URTY261218P00068000", "bid": 4.2, "bid_size": 533.0, "ask": 6.5, "ask_size": 482.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.4659, "gamma": 0.0288, "vega": 0.0875, "theta": -0.0677, "rho": -0.042, "theo": 5.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "URTY261218C00069000", "bid": 4.2, "bid_size": 439.0, "ask": 5.5, "ask_size": 428.0, "iv": 0.6186, "open_interest": 1.0, "volume": 2.0, "delta": 0.4975, "gamma": 0.0305, "vega": 0.0878, "theta": -0.0692, "rho": 0.0258, "theo": 4.6352, "change": 1.775, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T11:07:06", "percent_change": 66.3551, "prev_day_close": 2.67500001192093}, {"option": "URTY261218P00069000", "bid": 4.8, "bid_size": 487.0, "ask": 6.8, "ask_size": 532.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0294, "vega": 0.0876, "theta": -0.0666, "rho": -0.0449, "theo": 6.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "URTY261218C00070000", "bid": 3.1, "bid_size": 482.0, "ask": 5.0, "ask_size": 445.0, "iv": 0.5742, "open_interest": 1.0, "volume": 1.0, "delta": 0.466, "gamma": 0.0308, "vega": 0.0876, "theta": -0.0677, "rho": 0.0248, "theo": 4.1441, "change": 1.52, "open": 3.87, "high": 3.87, "low": 3.87, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-11-09T11:32:29", "percent_change": 64.6809, "prev_day_close": 2.34999996423721}, {"option": "URTY261218P00070000", "bid": 5.1, "bid_size": 484.0, "ask": 7.2, "ask_size": 506.0, "iv": 0.54, "open_interest": 10.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.0297, "vega": 0.0873, "theta": -0.0652, "rho": -0.0478, "theo": 6.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-11-04T12:52:45", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "URTY261218C00071000", "bid": 2.7, "bid_size": 491.0, "ask": 4.5, "ask_size": 459.0, "iv": 0.5661, "open_interest": 10.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.0308, "vega": 0.0868, "theta": -0.066, "rho": 0.0236, "theo": 3.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-04T09:48:45", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "URTY261218P00071000", "bid": 5.6, "bid_size": 530.0, "ask": 7.8, "ask_size": 407.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.0298, "vega": 0.0864, "theta": -0.0635, "rho": -0.0508, "theo": 7.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "URTY261218C00072000", "bid": 2.0, "bid_size": 709.0, "ask": 4.2, "ask_size": 646.0, "iv": 0.5486, "open_interest": 3.0, "volume": 5.0, "delta": 0.4033, "gamma": 0.0306, "vega": 0.0855, "theta": -0.064, "rho": 0.0222, "theo": 3.2793, "change": 1.65, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T15:53:31", "percent_change": 91.6667, "prev_day_close": 1.80000001192093}, {"option": "URTY261218P00072000", "bid": 6.2, "bid_size": 551.0, "ask": 8.4, "ask_size": 495.0, "iv": 0.5241, "open_interest": 1.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.0297, "vega": 0.085, "theta": -0.0616, "rho": -0.0538, "theo": 7.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-11-02T10:54:59", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "URTY261218C00073000", "bid": 1.85, "bid_size": 555.0, "ask": 3.8, "ask_size": 535.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.3728, "gamma": 0.0302, "vega": 0.0836, "theta": -0.0617, "rho": 0.0209, "theo": 2.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999994933605}, {"option": "URTY261218P00073000", "bid": 6.1, "bid_size": 484.0, "ask": 8.7, "ask_size": 457.0, "iv": 0.4511, "open_interest": 10.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.0293, "vega": 0.0831, "theta": -0.0594, "rho": -0.0568, "theo": 8.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-10-16T13:09:54", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "URTY261218C00074000", "bid": 1.45, "bid_size": 563.0, "ask": 3.2, "ask_size": 488.0, "iv": 0.5281, "open_interest": 21.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0296, "vega": 0.0817, "theta": -0.0593, "rho": 0.0195, "theo": 2.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-04T13:03:52", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "URTY261218P00074000", "bid": 7.5, "bid_size": 518.0, "ask": 9.6, "ask_size": 446.0, "iv": 0.5046, "open_interest": 2.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0288, "vega": 0.0808, "theta": -0.057, "rho": -0.0598, "theo": 8.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.91, "last_trade_time": "2026-11-06T09:58:37", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "URTY261218C00075000", "bid": 2.05, "bid_size": 302.0, "ask": 2.6, "ask_size": 37.0, "iv": 0.5614, "open_interest": 5.0, "volume": 118.0, "delta": 0.3147, "gamma": 0.0288, "vega": 0.0786, "theta": -0.0568, "rho": 0.0182, "theo": 2.2679, "change": 1.175, "open": 1.57, "high": 2.1, "low": 1.57, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:27:29", "percent_change": 127.027, "prev_day_close": 0.924999976530671}, {"option": "URTY261218P00075000", "bid": 8.1, "bid_size": 552.0, "ask": 10.2, "ask_size": 420.0, "iv": 0.4849, "open_interest": 0.0, "volume": 34.0, "delta": -0.6737, "gamma": 0.028, "vega": 0.078, "theta": -0.0545, "rho": -0.0627, "theo": 9.6765, "change": -3.22, "open": 10.68, "high": 10.68, "low": 10.68, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-11-09T10:44:15", "percent_change": -23.1655, "prev_day_close": 13.9000000953674}, {"option": "URTY261218C00076000", "bid": 0.8, "bid_size": 561.0, "ask": 2.45, "ask_size": 400.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0277, "vega": 0.0758, "theta": -0.0541, "rho": 0.0168, "theo": 2.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "URTY261218P00076000", "bid": 8.8, "bid_size": 533.0, "ask": 10.9, "ask_size": 500.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.027, "vega": 0.075, "theta": -0.0519, "rho": -0.0655, "theo": 10.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "URTY261218C00077000", "bid": 0.3, "bid_size": 527.0, "ask": 2.35, "ask_size": 216.0, "iv": 0.4857, "open_interest": 1.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0266, "vega": 0.0722, "theta": -0.0514, "rho": 0.0155, "theo": 1.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T09:49:05", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "URTY261218P00077000", "bid": 9.2, "bid_size": 244.0, "ask": 12.0, "ask_size": 54.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7247, "gamma": 0.0259, "vega": 0.0716, "theta": -0.0492, "rho": -0.0683, "theo": 11.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "URTY261218C00078000", "bid": 0.45, "bid_size": 981.0, "ask": 2.55, "ask_size": 442.0, "iv": 0.5391, "open_interest": 1.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0253, "vega": 0.0688, "theta": -0.0487, "rho": 0.0143, "theo": 1.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-29T13:54:26", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "URTY261218P00078000", "bid": 10.2, "bid_size": 550.0, "ask": 12.4, "ask_size": 112.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0247, "vega": 0.0682, "theta": -0.0465, "rho": -0.071, "theo": 11.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "URTY261218C00080000", "bid": 0.35, "bid_size": 936.0, "ask": 1.5, "ask_size": 190.0, "iv": 0.4976, "open_interest": 8.0, "volume": 5.0, "delta": 0.1972, "gamma": 0.0226, "vega": 0.0618, "theta": -0.0434, "rho": 0.012, "theo": 1.2165, "change": 0.475, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:31:29", "percent_change": 100.0, "prev_day_close": 0.475000012665987}, {"option": "URTY261218P00080000", "bid": 11.7, "bid_size": 546.0, "ask": 14.0, "ask_size": 106.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0222, "vega": 0.0611, "theta": -0.0412, "rho": -0.076, "theo": 13.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "URTY261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0162, "vega": 0.045, "theta": -0.0318, "rho": 0.0076, "theo": 0.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URTY261218P00085000", "bid": 15.6, "bid_size": 282.0, "ask": 18.2, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0159, "vega": 0.0447, "theta": -0.0296, "rho": -0.0866, "theo": 18.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "URTY270219C00035000", "bid": 31.9, "bid_size": 122.0, "ask": 35.6, "ask_size": 122.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.004, "vega": 0.0299, "theta": -0.0166, "rho": 0.0314, "theo": 33.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "URTY270219P00035000", "bid": 0.45, "bid_size": 89.0, "ask": 1.65, "ask_size": 183.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0033, "vega": 0.04, "theta": -0.0178, "rho": -0.0132, "theo": 0.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "URTY270219C00040000", "bid": 27.6, "bid_size": 162.0, "ask": 31.2, "ask_size": 164.0, "iv": 0.9063, "open_interest": 4.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0056, "vega": 0.0456, "theta": -0.0212, "rho": 0.0442, "theo": 29.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-10-29T13:09:32", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "URTY270219P00040000", "bid": 0.75, "bid_size": 86.0, "ask": 1.9, "ask_size": 176.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0048, "vega": 0.0536, "theta": -0.0218, "rho": -0.0191, "theo": 1.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "URTY270219C00045000", "bid": 23.4, "bid_size": 196.0, "ask": 26.2, "ask_size": 199.0, "iv": 0.8094, "open_interest": 40.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0076, "vega": 0.0634, "theta": -0.0259, "rho": 0.0553, "theo": 24.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.95, "last_trade_time": "2026-09-04T09:56:01", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "URTY270219P00045000", "bid": 0.3, "bid_size": 513.0, "ask": 2.8, "ask_size": 147.0, "iv": 0.7287, "open_interest": 1.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0068, "vega": 0.0694, "theta": -0.0261, "rho": -0.0272, "theo": 1.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-03T12:21:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "URTY270219C00050000", "bid": 19.1, "bid_size": 323.0, "ask": 21.8, "ask_size": 325.0, "iv": 0.736, "open_interest": 2.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0101, "vega": 0.083, "theta": -0.0305, "rho": 0.0644, "theo": 20.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-10-20T12:36:45", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "URTY270219P00050000", "bid": 2.05, "bid_size": 104.0, "ask": 3.7, "ask_size": 324.0, "iv": 0.7471, "open_interest": 5.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0092, "vega": 0.0872, "theta": -0.0303, "rho": -0.0381, "theo": 2.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "URTY270219C00055000", "bid": 15.9, "bid_size": 296.0, "ask": 17.6, "ask_size": 316.0, "iv": 0.7101, "open_interest": 4.0, "volume": 4.0, "delta": 0.776, "gamma": 0.013, "vega": 0.103, "theta": -0.0346, "rho": 0.0705, "theo": 16.3038, "change": 4.45, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-11-09T13:24:21", "percent_change": 37.8723, "prev_day_close": 11.75}, {"option": "URTY270219P00055000", "bid": 2.9, "bid_size": 155.0, "ask": 5.0, "ask_size": 391.0, "iv": 0.6958, "open_interest": 2.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0121, "vega": 0.1057, "theta": -0.034, "rho": -0.0523, "theo": 3.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T13:41:40", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "URTY270219C00060000", "bid": 11.1, "bid_size": 430.0, "ask": 13.9, "ask_size": 306.0, "iv": 0.6086, "open_interest": 5.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0158, "vega": 0.1216, "theta": -0.0377, "rho": 0.0737, "theo": 12.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-28T12:41:43", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "URTY270219P00060000", "bid": 4.1, "bid_size": 252.0, "ask": 6.3, "ask_size": 355.0, "iv": 0.6373, "open_interest": 133.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.015, "vega": 0.1227, "theta": -0.0368, "rho": -0.0704, "theo": 5.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T15:54:49", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "URTY270219C00065000", "bid": 8.0, "bid_size": 383.0, "ask": 11.4, "ask_size": 380.0, "iv": 0.6002, "open_interest": 7.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0183, "vega": 0.1353, "theta": -0.0391, "rho": 0.0718, "theo": 9.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T11:24:03", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "URTY270219P00065000", "bid": 5.7, "bid_size": 303.0, "ask": 8.1, "ask_size": 325.0, "iv": 0.5898, "open_interest": 1.0, "volume": 30.0, "delta": -0.3798, "gamma": 0.0176, "vega": 0.1353, "theta": -0.038, "rho": -0.0924, "theo": 6.8483, "change": -2.03, "open": 7.82, "high": 7.82, "low": 7.82, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-11-09T10:11:17", "percent_change": -20.6091, "prev_day_close": 9.84999990463257}, {"option": "URTY270219C00070000", "bid": 6.1, "bid_size": 388.0, "ask": 8.1, "ask_size": 292.0, "iv": 0.5721, "open_interest": 15.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0199, "vega": 0.1412, "theta": -0.0386, "rho": 0.0653, "theo": 6.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T11:15:30", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "URTY270219P00070000", "bid": 8.0, "bid_size": 297.0, "ask": 10.3, "ask_size": 301.0, "iv": 0.5532, "open_interest": 61.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0193, "vega": 0.1407, "theta": -0.0371, "rho": -0.1172, "theo": 9.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-11-04T15:36:53", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "URTY270219C00071000", "bid": 5.0, "bid_size": 170.0, "ask": 8.2, "ask_size": 181.0, "iv": 0.5641, "open_interest": 1.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.02, "vega": 0.1413, "theta": -0.0383, "rho": 0.0637, "theo": 6.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-09-11T15:01:02", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "URTY270219P00071000", "bid": 7.9, "bid_size": 169.0, "ask": 11.1, "ask_size": 154.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0195, "vega": 0.1408, "theta": -0.0367, "rho": -0.1225, "theo": 9.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "URTY270219C00072000", "bid": 4.4, "bid_size": 178.0, "ask": 7.8, "ask_size": 178.0, "iv": 0.5548, "open_interest": 9.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.0201, "vega": 0.1411, "theta": -0.0379, "rho": 0.0618, "theo": 5.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-03T10:53:30", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "URTY270219P00072000", "bid": 8.7, "bid_size": 163.0, "ask": 11.6, "ask_size": 163.0, "iv": 0.5367, "open_interest": 1.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0196, "vega": 0.1404, "theta": -0.0362, "rho": -0.1277, "theo": 10.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-27T15:30:20", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "URTY270219C00073000", "bid": 3.9, "bid_size": 179.0, "ask": 7.8, "ask_size": 171.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": 0.4475, "gamma": 0.0201, "vega": 0.1404, "theta": -0.0374, "rho": 0.0601, "theo": 5.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "URTY270219P00073000", "bid": 9.3, "bid_size": 161.0, "ask": 12.1, "ask_size": 166.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.0196, "vega": 0.1398, "theta": -0.0357, "rho": -0.1328, "theo": 10.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "URTY270219C00074000", "bid": 3.8, "bid_size": 427.0, "ask": 6.3, "ask_size": 296.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.0201, "vega": 0.1394, "theta": -0.0368, "rho": 0.058, "theo": 5.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "URTY270219P00074000", "bid": 10.3, "bid_size": 297.0, "ask": 12.7, "ask_size": 350.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0196, "vega": 0.1388, "theta": -0.035, "rho": -0.1381, "theo": 11.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "URTY270219C00075000", "bid": 3.4, "bid_size": 471.0, "ask": 5.9, "ask_size": 309.0, "iv": 0.5222, "open_interest": 137.0, "volume": 0.0, "delta": 0.408, "gamma": 0.02, "vega": 0.1382, "theta": -0.0362, "rho": 0.0562, "theo": 4.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.73, "last_trade_time": "2026-11-04T10:36:04", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "URTY270219P00075000", "bid": 11.2, "bid_size": 143.0, "ask": 12.3, "ask_size": 125.0, "iv": 0.5089, "open_interest": 166.0, "volume": 2.0, "delta": -0.574, "gamma": 0.0196, "vega": 0.1374, "theta": -0.0343, "rho": -0.1434, "theo": 12.1156, "change": -4.95, "open": 12.1, "high": 12.1, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T15:28:36", "percent_change": -30.0912, "prev_day_close": 16.4499998092651}, {"option": "URTY270219C00076000", "bid": 3.2, "bid_size": 448.0, "ask": 5.5, "ask_size": 297.0, "iv": 0.5218, "open_interest": 2.0, "volume": 0.0, "delta": 0.3887, "gamma": 0.0199, "vega": 0.1364, "theta": -0.0355, "rho": 0.0541, "theo": 4.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-03T13:23:11", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "URTY270219P00076000", "bid": 11.3, "bid_size": 321.0, "ask": 14.0, "ask_size": 322.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0194, "vega": 0.1357, "theta": -0.0336, "rho": -0.1487, "theo": 12.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "URTY270219C00077000", "bid": 2.8, "bid_size": 188.0, "ask": 5.3, "ask_size": 159.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0197, "vega": 0.1345, "theta": -0.0348, "rho": 0.052, "theo": 4.1711, "change": 0.0, "open": 0.0, "high": 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": "URTY270219P00077000", "bid": 11.8, "bid_size": 166.0, "ask": 14.6, "ask_size": 161.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0193, "vega": 0.1338, "theta": -0.0327, "rho": -0.1537, "theo": 13.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "URTY270219C00078000", "bid": 2.4, "bid_size": 175.0, "ask": 5.2, "ask_size": 168.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.3514, "gamma": 0.0194, "vega": 0.1323, "theta": -0.034, "rho": 0.0498, "theo": 3.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "URTY270219P00078000", "bid": 12.3, "bid_size": 163.0, "ask": 15.3, "ask_size": 168.0, "iv": 0.5017, "open_interest": 1.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.019, "vega": 0.1316, "theta": -0.0319, "rho": -0.1587, "theo": 14.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-13T13:19:45", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "URTY270219C00079000", "bid": 1.85, "bid_size": 457.0, "ask": 4.8, "ask_size": 340.0, "iv": 0.5036, "open_interest": 3.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0191, "vega": 0.1297, "theta": -0.0332, "rho": 0.0478, "theo": 3.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-08-17T11:12:23", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "URTY270219P00079000", "bid": 13.5, "bid_size": 302.0, "ask": 15.8, "ask_size": 340.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0188, "vega": 0.1291, "theta": -0.0309, "rho": -0.1638, "theo": 14.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "URTY270219C00080000", "bid": 2.2, "bid_size": 448.0, "ask": 4.2, "ask_size": 219.0, "iv": 0.5118, "open_interest": 9.0, "volume": 0.0, "delta": 0.3162, "gamma": 0.0188, "vega": 0.127, "theta": -0.0323, "rho": 0.0458, "theo": 3.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-21T11:16:46", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "URTY270219P00080000", "bid": 14.0, "bid_size": 336.0, "ask": 16.7, "ask_size": 328.0, "iv": 0.5049, "open_interest": 151.0, "volume": 5.0, "delta": -0.664, "gamma": 0.0185, "vega": 0.1264, "theta": -0.03, "rho": -0.1688, "theo": 15.5638, "change": -3.35, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-09T10:45:21", "percent_change": -16.7082, "prev_day_close": 20.0499992370605}, {"option": "URTY270219C00081000", "bid": 2.0, "bid_size": 419.0, "ask": 3.9, "ask_size": 178.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0184, "vega": 0.1242, "theta": -0.0314, "rho": 0.0436, "theo": 3.0855, "change": 0.0, "open": 0.0, "high": 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": "URTY270219P00081000", "bid": 14.5, "bid_size": 354.0, "ask": 17.4, "ask_size": 300.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.0181, "vega": 0.1236, "theta": -0.029, "rho": -0.1735, "theo": 16.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "URTY270219C00082000", "bid": 1.8, "bid_size": 181.0, "ask": 3.7, "ask_size": 140.0, "iv": 0.5094, "open_interest": 3.0, "volume": 0.0, "delta": 0.2834, "gamma": 0.018, "vega": 0.1212, "theta": -0.0306, "rho": 0.0416, "theo": 2.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-28T13:58:27", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "URTY270219P00082000", "bid": 15.4, "bid_size": 165.0, "ask": 18.1, "ask_size": 173.0, "iv": 0.4911, "open_interest": 2.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0177, "vega": 0.1205, "theta": -0.028, "rho": -0.1779, "theo": 17.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-10-26T15:14:58", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "URTY270219C00083000", "bid": 1.4, "bid_size": 187.0, "ask": 4.2, "ask_size": 180.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.268, "gamma": 0.0175, "vega": 0.1178, "theta": -0.0296, "rho": 0.0396, "theo": 2.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "URTY270219P00083000", "bid": 16.2, "bid_size": 161.0, "ask": 19.1, "ask_size": 168.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0173, "vega": 0.1173, "theta": -0.027, "rho": -0.1824, "theo": 17.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "URTY270219C00084000", "bid": 1.65, "bid_size": 182.0, "ask": 3.2, "ask_size": 82.0, "iv": 0.5133, "open_interest": 2.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.017, "vega": 0.1145, "theta": -0.0287, "rho": 0.0378, "theo": 2.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-08T11:37:51", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "URTY270219P00084000", "bid": 17.0, "bid_size": 160.0, "ask": 19.9, "ask_size": 48.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0168, "vega": 0.114, "theta": -0.0259, "rho": -0.1869, "theo": 18.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "URTY270219C00085000", "bid": 1.5, "bid_size": 176.0, "ask": 3.9, "ask_size": 184.0, "iv": 0.5526, "open_interest": 27.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0166, "vega": 0.1111, "theta": -0.0278, "rho": 0.0358, "theo": 2.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T09:47:03", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "URTY270219P00085000", "bid": 17.7, "bid_size": 161.0, "ask": 21.0, "ask_size": 48.0, "iv": 0.5051, "open_interest": 1.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0164, "vega": 0.1108, "theta": -0.0249, "rho": -0.1911, "theo": 19.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.43, "last_trade_time": "2026-10-16T15:08:17", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "URTY270219C00086000", "bid": 1.35, "bid_size": 169.0, "ask": 3.2, "ask_size": 180.0, "iv": 0.5296, "open_interest": 1.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.016, "vega": 0.1078, "theta": -0.0269, "rho": 0.034, "theo": 2.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-08-21T09:54:27", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "URTY270219P00086000", "bid": 18.4, "bid_size": 163.0, "ask": 21.3, "ask_size": 48.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0159, "vega": 0.1074, "theta": -0.0239, "rho": -0.195, "theo": 20.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "URTY270219C00087000", "bid": 1.2, "bid_size": 176.0, "ask": 2.6, "ask_size": 88.0, "iv": 0.5084, "open_interest": 3.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0155, "vega": 0.1042, "theta": -0.0259, "rho": 0.0322, "theo": 1.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-09T12:50:23", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "URTY270219P00087000", "bid": 19.4, "bid_size": 162.0, "ask": 22.3, "ask_size": 48.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0154, "vega": 0.1039, "theta": -0.0228, "rho": -0.1986, "theo": 21.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "URTY270219C00088000", "bid": 1.05, "bid_size": 174.0, "ask": 2.6, "ask_size": 150.0, "iv": 0.5145, "open_interest": 2.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.015, "vega": 0.1007, "theta": -0.025, "rho": 0.0306, "theo": 1.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T10:08:33", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "URTY270219P00088000", "bid": 20.0, "bid_size": 162.0, "ask": 22.8, "ask_size": 48.0, "iv": 0.4532, "open_interest": 1.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0149, "vega": 0.1004, "theta": -0.0218, "rho": -0.2024, "theo": 21.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-29T12:44:58", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "URTY270219C00089000", "bid": 0.75, "bid_size": 185.0, "ask": 2.9, "ask_size": 173.0, "iv": 0.5278, "open_interest": 5.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0145, "vega": 0.0972, "theta": -0.0241, "rho": 0.0289, "theo": 1.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-10-26T10:19:31", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "URTY270219P00089000", "bid": 21.1, "bid_size": 164.0, "ask": 23.7, "ask_size": 48.0, "iv": 0.4671, "open_interest": 1.0, "volume": 0.0, "delta": -0.7895, "gamma": 0.0144, "vega": 0.097, "theta": -0.0208, "rho": -0.206, "theo": 22.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-09-22T10:51:30", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "URTY270219C00090000", "bid": 0.85, "bid_size": 171.0, "ask": 2.2, "ask_size": 127.0, "iv": 0.5092, "open_interest": 15.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.014, "vega": 0.0938, "theta": -0.0233, "rho": 0.0274, "theo": 1.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T13:50:35", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "URTY270219P00090000", "bid": 21.9, "bid_size": 162.0, "ask": 24.5, "ask_size": 48.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0139, "vega": 0.0937, "theta": -0.0198, "rho": -0.2092, "theo": 23.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "URTY270219C00091000", "bid": 0.85, "bid_size": 152.0, "ask": 2.3, "ask_size": 167.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0134, "vega": 0.0905, "theta": -0.0224, "rho": 0.026, "theo": 1.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "URTY270219P00091000", "bid": 22.5, "bid_size": 162.0, "ask": 25.2, "ask_size": 48.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0134, "vega": 0.0903, "theta": -0.0188, "rho": -0.2119, "theo": 24.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "URTY270219C00092000", "bid": 0.55, "bid_size": 170.0, "ask": 1.9, "ask_size": 89.0, "iv": 0.499, "open_interest": 2.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0129, "vega": 0.087, "theta": -0.0216, "rho": 0.0245, "theo": 1.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T13:47:57", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "URTY270219P00092000", "bid": 23.5, "bid_size": 162.0, "ask": 26.8, "ask_size": 48.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0129, "vega": 0.087, "theta": -0.0179, "rho": -0.2148, "theo": 25.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "URTY270219C00093000", "bid": 0.7, "bid_size": 154.0, "ask": 1.75, "ask_size": 83.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0124, "vega": 0.0836, "theta": -0.0207, "rho": 0.0232, "theo": 1.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "URTY270219P00093000", "bid": 24.5, "bid_size": 161.0, "ask": 27.8, "ask_size": 48.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8291, "gamma": 0.0124, "vega": 0.0838, "theta": -0.017, "rho": -0.2178, "theo": 26.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "URTY270219C00094000", "bid": 0.05, "bid_size": 1013.0, "ask": 2.85, "ask_size": 150.0, "iv": 0.5487, "open_interest": 16.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0119, "vega": 0.0805, "theta": -0.02, "rho": 0.022, "theo": 1.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T10:47:17", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "URTY270219P00094000", "bid": 25.3, "bid_size": 122.0, "ask": 28.5, "ask_size": 41.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0119, "vega": 0.0806, "theta": -0.016, "rho": -0.2204, "theo": 27.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "URTY270219C00095000", "bid": 0.05, "bid_size": 1026.0, "ask": 3.0, "ask_size": 150.0, "iv": 0.5688, "open_interest": 20.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0114, "vega": 0.0775, "theta": -0.0192, "rho": 0.0208, "theo": 1.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T11:29:17", "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "URTY270219P00095000", "bid": 26.3, "bid_size": 122.0, "ask": 29.2, "ask_size": 41.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0114, "vega": 0.0776, "theta": -0.0152, "rho": -0.2223, "theo": 28.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "URTY270219C00100000", "bid": 0.35, "bid_size": 168.0, "ask": 1.7, "ask_size": 178.0, "iv": 0.5586, "open_interest": 4.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0092, "vega": 0.0632, "theta": -0.0157, "rho": 0.0158, "theo": 0.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-29T09:31:42", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "URTY270219P00100000", "bid": 30.6, "bid_size": 122.0, "ask": 33.7, "ask_size": 41.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0093, "vega": 0.0637, "theta": -0.0111, "rho": -0.2308, "theo": 32.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "URTY270219C00105000", "bid": 0.1, "bid_size": 893.0, "ask": 0.95, "ask_size": 93.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0074, "vega": 0.0513, "theta": -0.0129, "rho": 0.012, "theo": 0.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "URTY270219P00105000", "bid": 35.4, "bid_size": 122.0, "ask": 38.6, "ask_size": 41.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0076, "vega": 0.0521, "theta": -0.0077, "rho": -0.2354, "theo": 37.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "URTY270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 0.5256, "open_interest": 16.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0059, "vega": 0.0417, "theta": -0.0106, "rho": 0.0092, "theo": 0.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-27T11:17:41", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "URTY270219P00110000", "bid": 40.4, "bid_size": 122.0, "ask": 43.4, "ask_size": 41.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0061, "vega": 0.0428, "theta": -0.0048, "rho": -0.2369, "theo": 42.3241, "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": 48.0500011444092}, {"option": "URTY270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 333.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0047, "vega": 0.0341, "theta": -0.0088, "rho": 0.0072, "theo": 0.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "URTY270219P00115000", "bid": 45.6, "bid_size": 72.0, "ask": 48.6, "ask_size": 41.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.005, "vega": 0.0353, "theta": -0.0023, "rho": -0.2366, "theo": 47.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "URTY270219C00120000", "bid": 0.15, "bid_size": 25.0, "ask": 0.7, "ask_size": 397.0, "iv": 0.6105, "open_interest": 7.0, "volume": 2.0, "delta": 0.035, "gamma": 0.0038, "vega": 0.0281, "theta": -0.0073, "rho": 0.0057, "theo": 0.2414, "change": 0.07, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:20:31", "percent_change": 46.6667, "prev_day_close": 0.150000005960464}, {"option": "URTY270219P00120000", "bid": 50.4, "bid_size": 86.0, "ask": 53.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0041, "vega": 0.0294, "theta": -0.0001, "rho": -0.2346, "theo": 52.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "URTY270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 436.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0031, "vega": 0.0232, "theta": -0.0061, "rho": 0.0045, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 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": "URTY270219P00125000", "bid": 55.5, "bid_size": 72.0, "ask": 58.2, "ask_size": 41.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0034, "vega": 0.0246, "theta": 0.0, "rho": -0.2303, "theo": 56.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "URTY270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 182.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0025, "vega": 0.0194, "theta": -0.0052, "rho": 0.0036, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URTY270219P00130000", "bid": 59.8, "bid_size": 53.0, "ask": 63.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0029, "vega": 0.0207, "theta": 0.0, "rho": -0.2265, "theo": 61.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "URTY270521C00035000", "bid": 32.8, "bid_size": 102.0, "ask": 36.1, "ask_size": 62.0, "iv": 0.8064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0042, "vega": 0.0586, "theta": -0.0116, "rho": 0.0751, "theo": 34.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "URTY270521P00035000", "bid": 0.55, "bid_size": 143.0, "ask": 3.7, "ask_size": 147.0, "iv": 0.8584, "open_interest": 6.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0035, "vega": 0.0661, "theta": -0.0128, "rho": -0.031, "theo": 1.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T15:30:31", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "URTY270521C00040000", "bid": 29.0, "bid_size": 117.0, "ask": 31.8, "ask_size": 77.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0055, "vega": 0.082, "theta": -0.015, "rho": 0.0953, "theo": 29.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "URTY270521P00040000", "bid": 1.1, "bid_size": 136.0, "ask": 3.8, "ask_size": 142.0, "iv": 0.7573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0048, "vega": 0.0869, "theta": -0.016, "rho": -0.0446, "theo": 2.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "URTY270521C00045000", "bid": 24.6, "bid_size": 116.0, "ask": 27.2, "ask_size": 9.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.007, "vega": 0.1062, "theta": -0.0184, "rho": 0.1117, "theo": 25.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "URTY270521P00045000", "bid": 1.5, "bid_size": 132.0, "ask": 5.3, "ask_size": 153.0, "iv": 0.7191, "open_interest": 4.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0064, "vega": 0.1093, "theta": -0.0192, "rho": -0.0617, "theo": 3.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T13:51:22", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "URTY270521C00050000", "bid": 21.4, "bid_size": 180.0, "ask": 23.5, "ask_size": 45.0, "iv": 0.6935, "open_interest": 10.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0086, "vega": 0.1301, "theta": -0.0215, "rho": 0.1232, "theo": 22.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-30T12:01:05", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "URTY270521P00050000", "bid": 3.1, "bid_size": 294.0, "ask": 6.2, "ask_size": 250.0, "iv": 0.6895, "open_interest": 2.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.008, "vega": 0.1317, "theta": -0.0222, "rho": -0.0822, "theo": 4.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-16T13:20:53", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "URTY270521C00055000", "bid": 17.7, "bid_size": 197.0, "ask": 19.9, "ask_size": 24.0, "iv": 0.651, "open_interest": 2.0, "volume": 1.0, "delta": 0.7448, "gamma": 0.0101, "vega": 0.1519, "theta": -0.0243, "rho": 0.1297, "theo": 18.6129, "change": 4.6, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 31.9444, "prev_day_close": 14.4000000953674}, {"option": "URTY270521P00055000", "bid": 4.8, "bid_size": 199.0, "ask": 7.6, "ask_size": 281.0, "iv": 0.6642, "open_interest": 2.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0097, "vega": 0.1526, "theta": -0.0247, "rho": -0.106, "theo": 5.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-10-21T10:49:55", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "URTY270521C00060000", "bid": 14.6, "bid_size": 192.0, "ask": 16.9, "ask_size": 128.0, "iv": 0.6311, "open_interest": 35.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0115, "vega": 0.1702, "theta": -0.0264, "rho": 0.1312, "theo": 15.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-11-05T12:41:19", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "URTY270521P00060000", "bid": 6.7, "bid_size": 157.0, "ask": 9.3, "ask_size": 254.0, "iv": 0.638, "open_interest": 3.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0112, "vega": 0.1704, "theta": -0.0266, "rho": -0.1322, "theo": 7.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-16T12:24:05", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "URTY270521C00061000", "bid": 13.6, "bid_size": 150.0, "ask": 16.6, "ask_size": 155.0, "iv": 0.6228, "open_interest": 21.0, "volume": 0.0, "delta": 0.6693, "gamma": 0.0118, "vega": 0.1732, "theta": -0.0268, "rho": 0.1304, "theo": 14.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-10-06T15:23:15", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "URTY270521P00061000", "bid": 6.7, "bid_size": 131.0, "ask": 9.2, "ask_size": 135.0, "iv": 0.6073, "open_interest": 1.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0115, "vega": 0.1734, "theta": -0.0268, "rho": -0.1371, "theo": 8.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-29T12:43:43", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "URTY270521C00062000", "bid": 13.1, "bid_size": 123.0, "ask": 16.1, "ask_size": 152.0, "iv": 0.6224, "open_interest": 13.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.012, "vega": 0.1761, "theta": -0.0271, "rho": 0.1308, "theo": 14.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-06T15:25:09", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "URTY270521P00062000", "bid": 7.2, "bid_size": 126.0, "ask": 10.3, "ask_size": 142.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.0117, "vega": 0.1762, "theta": -0.0271, "rho": -0.1429, "theo": 8.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "URTY270521C00063000", "bid": 12.8, "bid_size": 144.0, "ask": 15.6, "ask_size": 170.0, "iv": 0.6268, "open_interest": 66.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0122, "vega": 0.1789, "theta": -0.0273, "rho": 0.1303, "theo": 13.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-10-06T15:16:09", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "URTY270521P00063000", "bid": 7.5, "bid_size": 134.0, "ask": 10.1, "ask_size": 129.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.3385, "gamma": 0.012, "vega": 0.1789, "theta": -0.0273, "rho": -0.1486, "theo": 8.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "URTY270521C00064000", "bid": 12.0, "bid_size": 127.0, "ask": 14.9, "ask_size": 139.0, "iv": 0.6109, "open_interest": 8.0, "volume": 0.0, "delta": 0.6295, "gamma": 0.0125, "vega": 0.1814, "theta": -0.0276, "rho": 0.1297, "theo": 13.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.23, "last_trade_time": "2026-10-07T09:40:26", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "URTY270521P00064000", "bid": 8.0, "bid_size": 130.0, "ask": 11.0, "ask_size": 140.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0122, "vega": 0.1813, "theta": -0.0275, "rho": -0.1546, "theo": 9.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "URTY270521C00065000", "bid": 11.5, "bid_size": 127.0, "ask": 14.3, "ask_size": 153.0, "iv": 0.6056, "open_interest": 30.0, "volume": 0.0, "delta": 0.616, "gamma": 0.0127, "vega": 0.1836, "theta": -0.0278, "rho": 0.1282, "theo": 12.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.24, "last_trade_time": "2026-10-06T15:19:25", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "URTY270521P00065000", "bid": 7.7, "bid_size": 135.0, "ask": 11.5, "ask_size": 140.0, "iv": 0.5862, "open_interest": 11.0, "volume": 0.0, "delta": -0.3648, "gamma": 0.0124, "vega": 0.1836, "theta": -0.0276, "rho": -0.16, "theo": 9.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-13T09:30:00", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "URTY270521C00066000", "bid": 10.9, "bid_size": 133.0, "ask": 13.8, "ask_size": 138.0, "iv": 0.5998, "open_interest": 17.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0128, "vega": 0.1856, "theta": -0.028, "rho": 0.1268, "theo": 12.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.16, "last_trade_time": "2026-10-07T15:37:06", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "URTY270521P00066000", "bid": 8.9, "bid_size": 129.0, "ask": 11.9, "ask_size": 149.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0126, "vega": 0.1856, "theta": -0.0278, "rho": -0.1648, "theo": 10.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "URTY270521C00067000", "bid": 10.4, "bid_size": 132.0, "ask": 13.7, "ask_size": 150.0, "iv": 0.6066, "open_interest": 1.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.013, "vega": 0.1874, "theta": -0.0281, "rho": 0.126, "theo": 11.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-08T10:48:13", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "URTY270521P00067000", "bid": 9.2, "bid_size": 144.0, "ask": 12.5, "ask_size": 140.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.3915, "gamma": 0.0128, "vega": 0.1874, "theta": -0.0278, "rho": -0.1707, "theo": 10.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "URTY270521C00068000", "bid": 9.9, "bid_size": 136.0, "ask": 12.8, "ask_size": 127.0, "iv": 0.5915, "open_interest": 1.0, "volume": 0.0, "delta": 0.5753, "gamma": 0.0132, "vega": 0.189, "theta": -0.0282, "rho": 0.125, "theo": 11.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-06T15:16:37", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "URTY270521P00068000", "bid": 9.8, "bid_size": 130.0, "ask": 13.1, "ask_size": 140.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.405, "gamma": 0.013, "vega": 0.1889, "theta": -0.0279, "rho": -0.1764, "theo": 11.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "URTY270521C00069000", "bid": 9.4, "bid_size": 138.0, "ask": 12.7, "ask_size": 142.0, "iv": 0.5968, "open_interest": 6.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.0133, "vega": 0.1903, "theta": -0.0283, "rho": 0.1239, "theo": 10.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T10:53:30", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "URTY270521P00069000", "bid": 9.8, "bid_size": 129.0, "ask": 13.7, "ask_size": 131.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.4184, "gamma": 0.0132, "vega": 0.1902, "theta": -0.0279, "rho": -0.1825, "theo": 11.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "URTY270521C00070000", "bid": 9.3, "bid_size": 122.0, "ask": 12.5, "ask_size": 144.0, "iv": 0.6093, "open_interest": 31.0, "volume": 0.0, "delta": 0.5481, "gamma": 0.0134, "vega": 0.1914, "theta": -0.0284, "rho": 0.1217, "theo": 10.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-02T11:02:42", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "URTY270521P00070000", "bid": 10.7, "bid_size": 132.0, "ask": 13.5, "ask_size": 129.0, "iv": 0.5687, "open_interest": 7.0, "volume": 0.0, "delta": -0.4319, "gamma": 0.0133, "vega": 0.1913, "theta": -0.0279, "rho": -0.1879, "theo": 12.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-07T11:03:12", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "URTY270521C00071000", "bid": 8.6, "bid_size": 136.0, "ask": 12.1, "ask_size": 143.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.0136, "vega": 0.1922, "theta": -0.0284, "rho": 0.1197, "theo": 10.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "URTY270521P00071000", "bid": 11.0, "bid_size": 136.0, "ask": 14.7, "ask_size": 136.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0135, "vega": 0.1922, "theta": -0.0278, "rho": -0.1928, "theo": 12.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "URTY270521C00072000", "bid": 8.2, "bid_size": 138.0, "ask": 11.3, "ask_size": 147.0, "iv": 0.588, "open_interest": 1.0, "volume": 0.0, "delta": 0.521, "gamma": 0.0136, "vega": 0.1929, "theta": -0.0284, "rho": 0.1182, "theo": 9.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-10-16T15:11:36", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "URTY270521P00072000", "bid": 12.1, "bid_size": 118.0, "ask": 15.1, "ask_size": 133.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0136, "vega": 0.1928, "theta": -0.0277, "rho": -0.1984, "theo": 13.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "URTY270521C00073000", "bid": 7.8, "bid_size": 136.0, "ask": 10.9, "ask_size": 133.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.0137, "vega": 0.1933, "theta": -0.0283, "rho": 0.1165, "theo": 9.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "URTY270521P00073000", "bid": 12.5, "bid_size": 127.0, "ask": 15.4, "ask_size": 134.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.4723, "gamma": 0.0137, "vega": 0.1932, "theta": -0.0276, "rho": -0.2034, "theo": 14.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "URTY270521C00074000", "bid": 7.4, "bid_size": 143.0, "ask": 10.5, "ask_size": 133.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.4941, "gamma": 0.0138, "vega": 0.1934, "theta": -0.0282, "rho": 0.1146, "theo": 8.8038, "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": 6.40000009536743}, {"option": "URTY270521P00074000", "bid": 13.2, "bid_size": 118.0, "ask": 16.5, "ask_size": 134.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0138, "vega": 0.1934, "theta": -0.0275, "rho": -0.2094, "theo": 14.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "URTY270521C00075000", "bid": 7.1, "bid_size": 137.0, "ask": 10.6, "ask_size": 158.0, "iv": 0.5943, "open_interest": 1.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0138, "vega": 0.1933, "theta": -0.0281, "rho": 0.1125, "theo": 8.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-16T11:57:46", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "URTY270521P00075000", "bid": 13.5, "bid_size": 135.0, "ask": 16.8, "ask_size": 133.0, "iv": 0.5636, "open_interest": 1.0, "volume": 0.0, "delta": -0.4989, "gamma": 0.0138, "vega": 0.1934, "theta": -0.0273, "rho": -0.2145, "theo": 15.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "URTY270521C00076000", "bid": 6.7, "bid_size": 138.0, "ask": 9.6, "ask_size": 142.0, "iv": 0.5745, "open_interest": 1.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.0138, "vega": 0.1931, "theta": -0.028, "rho": 0.1104, "theo": 8.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-15T15:11:45", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "URTY270521P00076000", "bid": 14.1, "bid_size": 133.0, "ask": 17.6, "ask_size": 132.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.0139, "vega": 0.1931, "theta": -0.0271, "rho": -0.2195, "theo": 15.9462, "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": 19.5999994277954}, {"option": "URTY270521C00077000", "bid": 6.4, "bid_size": 138.0, "ask": 9.6, "ask_size": 143.0, "iv": 0.5827, "open_interest": 1.0, "volume": 0.0, "delta": 0.4545, "gamma": 0.0138, "vega": 0.1927, "theta": -0.0278, "rho": 0.1081, "theo": 7.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-10-19T10:50:18", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "URTY270521P00077000", "bid": 14.9, "bid_size": 122.0, "ask": 18.1, "ask_size": 132.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0139, "vega": 0.1926, "theta": -0.0269, "rho": -0.2237, "theo": 16.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "URTY270521C00078000", "bid": 6.0, "bid_size": 135.0, "ask": 8.9, "ask_size": 146.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0138, "vega": 0.192, "theta": -0.0276, "rho": 0.1062, "theo": 7.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "URTY270521P00078000", "bid": 15.4, "bid_size": 127.0, "ask": 18.9, "ask_size": 134.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0139, "vega": 0.192, "theta": -0.0266, "rho": -0.2292, "theo": 17.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "URTY270521C00079000", "bid": 5.7, "bid_size": 141.0, "ask": 8.6, "ask_size": 141.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.0138, "vega": 0.1911, "theta": -0.0274, "rho": 0.104, "theo": 7.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "URTY270521P00079000", "bid": 16.1, "bid_size": 125.0, "ask": 19.5, "ask_size": 130.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0139, "vega": 0.1911, "theta": -0.0263, "rho": -0.2341, "theo": 17.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "URTY270521C00080000", "bid": 5.0, "bid_size": 146.0, "ask": 8.2, "ask_size": 147.0, "iv": 0.5542, "open_interest": 29.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0138, "vega": 0.1898, "theta": -0.0272, "rho": 0.102, "theo": 6.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T10:37:56", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "URTY270521P00080000", "bid": 16.8, "bid_size": 122.0, "ask": 20.2, "ask_size": 133.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0139, "vega": 0.19, "theta": -0.026, "rho": -0.2392, "theo": 18.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "URTY270521C00081000", "bid": 5.0, "bid_size": 155.0, "ask": 7.9, "ask_size": 141.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0137, "vega": 0.1887, "theta": -0.0269, "rho": 0.0994, "theo": 6.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "URTY270521P00081000", "bid": 16.9, "bid_size": 131.0, "ask": 21.1, "ask_size": 133.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0139, "vega": 0.1888, "theta": -0.0257, "rho": -0.2434, "theo": 19.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "URTY270521C00082000", "bid": 4.4, "bid_size": 137.0, "ask": 7.6, "ask_size": 130.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.3915, "gamma": 0.0137, "vega": 0.1873, "theta": -0.0266, "rho": 0.0969, "theo": 6.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "URTY270521P00082000", "bid": 18.2, "bid_size": 121.0, "ask": 21.7, "ask_size": 131.0, "iv": 0.5589, "open_interest": 1.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0138, "vega": 0.1873, "theta": -0.0253, "rho": -0.2471, "theo": 19.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-10-26T15:14:58", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "URTY270521C00083000", "bid": 3.9, "bid_size": 143.0, "ask": 7.2, "ask_size": 135.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.0136, "vega": 0.1858, "theta": -0.0263, "rho": 0.0947, "theo": 5.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "URTY270521P00083000", "bid": 19.0, "bid_size": 114.0, "ask": 22.0, "ask_size": 131.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.0138, "vega": 0.1857, "theta": -0.025, "rho": -0.2513, "theo": 20.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "URTY270521C00084000", "bid": 4.3, "bid_size": 134.0, "ask": 7.0, "ask_size": 125.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0135, "vega": 0.184, "theta": -0.026, "rho": 0.0924, "theo": 5.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "URTY270521P00084000", "bid": 19.7, "bid_size": 109.0, "ask": 22.6, "ask_size": 131.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.0137, "vega": 0.184, "theta": -0.0246, "rho": -0.255, "theo": 21.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "URTY270521C00085000", "bid": 3.9, "bid_size": 144.0, "ask": 6.7, "ask_size": 130.0, "iv": 0.5497, "open_interest": 2.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0134, "vega": 0.182, "theta": -0.0257, "rho": 0.0901, "theo": 5.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T10:59:42", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "URTY270521P00085000", "bid": 19.7, "bid_size": 125.0, "ask": 23.2, "ask_size": 124.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0136, "vega": 0.182, "theta": -0.0241, "rho": -0.2597, "theo": 22.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "URTY270521C00090000", "bid": 2.8, "bid_size": 153.0, "ask": 5.5, "ask_size": 131.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0127, "vega": 0.1707, "theta": -0.0237, "rho": 0.0785, "theo": 4.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "URTY270521P00090000", "bid": 24.0, "bid_size": 120.0, "ask": 27.0, "ask_size": 132.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.013, "vega": 0.1705, "theta": -0.0219, "rho": -0.2751, "theo": 25.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "URTY270521C00095000", "bid": 1.55, "bid_size": 156.0, "ask": 4.7, "ask_size": 143.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0117, "vega": 0.157, "theta": -0.0216, "rho": 0.0674, "theo": 3.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "URTY270521P00095000", "bid": 28.1, "bid_size": 117.0, "ask": 30.6, "ask_size": 48.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0122, "vega": 0.1563, "theta": -0.0194, "rho": -0.2852, "theo": 29.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "URTY270521C00100000", "bid": 1.05, "bid_size": 156.0, "ask": 4.2, "ask_size": 156.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0107, "vega": 0.142, "theta": -0.0194, "rho": 0.0573, "theo": 2.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "URTY270521P00100000", "bid": 31.8, "bid_size": 132.0, "ask": 35.0, "ask_size": 48.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0113, "vega": 0.1409, "theta": -0.0167, "rho": -0.2916, "theo": 34.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "URTY270521C00105000", "bid": 0.45, "bid_size": 459.0, "ask": 2.85, "ask_size": 77.0, "iv": 0.498, "open_interest": 1.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0096, "vega": 0.1268, "theta": -0.0171, "rho": 0.0484, "theo": 2.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T10:45:48", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "URTY270521P00105000", "bid": 36.6, "bid_size": 130.0, "ask": 40.0, "ask_size": 48.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0103, "vega": 0.1251, "theta": -0.014, "rho": -0.2936, "theo": 38.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "URTY270521C00110000", "bid": 0.05, "bid_size": 978.0, "ask": 2.95, "ask_size": 127.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0085, "vega": 0.1122, "theta": -0.015, "rho": 0.0405, "theo": 1.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "URTY270521P00110000", "bid": 41.1, "bid_size": 135.0, "ask": 44.5, "ask_size": 48.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0093, "vega": 0.1092, "theta": -0.0114, "rho": -0.2905, "theo": 43.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}], "symbol": "URTY", "security_type": "stock", "exchange_id": 3, "current_price": 68.3, "price_change": 6.05, "price_change_percent": 9.7002, "bid": 68.26, "ask": 68.34, "bid_size": 100, "ask_size": 100, "open": 64.99, "high": 69.28, "low": 64.56, "close": 68.42, "prev_day_close": 62.37, "volume": 542417, "iv30": 61.053, "iv30_change": -5.679, "iv30_change_percent": -8.5102, "seqno": 10412156220, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "URTY"}