{"timestamp": "2026-11-02 23:23:21", "data": {"options": [{"option": "USHY261120C00026000", "bid": 9.0, "bid_size": 200.0, "ask": 10.3, "ask_size": 200.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0142, "theo": 9.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "USHY261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 210.0, "iv": 1.0339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261120C00027000", "bid": 8.0, "bid_size": 200.0, "ask": 9.3, "ask_size": 200.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": 0.0147, "theo": 8.5415, "change": 0.0, "open": 0.0, "high": 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": "USHY261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 210.0, "iv": 0.9348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261120C00028000", "bid": 7.0, "bid_size": 200.0, "ask": 8.3, "ask_size": 200.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0013, "vega": 0.0003, "theta": 0.0, "rho": 0.0153, "theo": 7.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "USHY261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 210.0, "iv": 0.8381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261120C00029000", "bid": 6.0, "bid_size": 200.0, "ask": 7.3, "ask_size": 200.0, "iv": 0.5861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0022, "vega": 0.0005, "theta": 0.0, "rho": 0.0158, "theo": 6.5471, "change": 0.0, "open": 0.0, "high": 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": "USHY261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 363.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0022, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261120C00030000", "bid": 5.0, "bid_size": 200.0, "ask": 6.3, "ask_size": 200.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0041, "vega": 0.0008, "theta": 0.0, "rho": 0.0163, "theo": 5.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "USHY261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 363.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0041, "vega": 0.0008, "theta": -0.0005, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261120C00031000", "bid": 4.0, "bid_size": 200.0, "ask": 5.3, "ask_size": 200.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0081, "vega": 0.0014, "theta": -0.0001, "rho": 0.0168, "theo": 4.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "USHY261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 359.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0081, "vega": 0.0014, "theta": -0.0008, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261120C00032000", "bid": 3.0, "bid_size": 200.0, "ask": 4.3, "ask_size": 200.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0174, "vega": 0.0025, "theta": -0.0007, "rho": 0.0173, "theo": 3.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "USHY261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 357.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0176, "vega": 0.0025, "theta": -0.0012, "rho": -0.0002, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261120C00033000", "bid": 2.0, "bid_size": 352.0, "ask": 3.3, "ask_size": 352.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0423, "vega": 0.005, "theta": -0.0017, "rho": 0.0176, "theo": 2.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "USHY261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 363.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0427, "vega": 0.005, "theta": -0.0021, "rho": -0.0004, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261120C00034000", "bid": 1.0, "bid_size": 352.0, "ask": 2.2, "ask_size": 352.0, "iv": 0.1454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.1199, "vega": 0.0108, "theta": -0.0035, "rho": 0.0173, "theo": 1.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "USHY261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 363.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.1214, "vega": 0.0109, "theta": -0.0037, "rho": -0.0012, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "USHY261120C00035000", "bid": 0.05, "bid_size": 877.0, "ask": 1.25, "ask_size": 352.0, "iv": 0.0919, "open_interest": 0.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.3931, "vega": 0.0244, "theta": -0.0063, "rho": 0.0147, "theo": 0.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-16T11:46:28", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "USHY261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.0728, "open_interest": 151.0, "volume": 0.0, "delta": -0.232, "gamma": 0.4022, "vega": 0.0245, "theta": -0.0065, "rho": -0.0037, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T15:21:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "USHY261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.0729, "open_interest": 2.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.5307, "vega": 0.0242, "theta": -0.0046, "rho": 0.0042, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:36:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "USHY261120P00036000", "bid": 0.25, "bid_size": 617.0, "ask": 0.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 500.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.6041, "vega": 0.0214, "theta": -0.0052, "rho": -0.0072, "theo": 0.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:38:16", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "USHY261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.1161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0674, "vega": 0.0045, "theta": -0.0008, "rho": 0.0004, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USHY261120P00037000", "bid": 0.8, "bid_size": 210.0, "ask": 2.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 1.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "USHY261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 357.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0105, "vega": 0.001, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USHY261120P00038000", "bid": 1.8, "bid_size": 210.0, "ask": 3.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 2.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "USHY261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 365.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USHY261120P00039000", "bid": 2.8, "bid_size": 210.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 3.495, "change": 0.0, "open": 0.0, "high": 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": "USHY261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 352.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USHY261120P00040000", "bid": 3.7, "bid_size": 210.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 4.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "USHY261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 357.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "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": 0.275000005960464}, {"option": "USHY261120P00041000", "bid": 4.7, "bid_size": 210.0, "ask": 6.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 5.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "USHY261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 363.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USHY261120P00042000", "bid": 5.7, "bid_size": 210.0, "ask": 7.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 6.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "USHY261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 364.0, "iv": 0.6687, "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": 0.275000005960464}, {"option": "USHY261120P00043000", "bid": 6.7, "bid_size": 210.0, "ask": 8.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 7.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "USHY261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 359.0, "iv": 0.7251, "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": 0.275000005960464}, {"option": "USHY261120P00044000", "bid": 7.7, "bid_size": 210.0, "ask": 9.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 8.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "USHY261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 359.0, "iv": 0.7791, "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": 0.275000005960464}, {"option": "USHY261120P00045000", "bid": 8.7, "bid_size": 210.0, "ask": 10.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 9.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "USHY261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 363.0, "iv": 0.831, "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": 0.275000005960464}, {"option": "USHY261120P00046000", "bid": 9.7, "bid_size": 210.0, "ask": 11.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 10.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "USHY261218C00020000", "bid": 14.9, "bid_size": 200.0, "ask": 16.2, "ask_size": 200.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0012, "vega": 0.001, "theta": 0.0, "rho": 0.0153, "theo": 15.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "USHY261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 210.0, "iv": 1.113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0022, "vega": 0.0023, "theta": -0.0016, "rho": -0.0003, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 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": "USHY261218C00021000", "bid": 13.9, "bid_size": 200.0, "ask": 15.2, "ask_size": 200.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0014, "vega": 0.001, "theta": 0.0, "rho": 0.0161, "theo": 14.5485, "change": 0.0, "open": 0.0, "high": 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": "USHY261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 210.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0027, "vega": 0.0026, "theta": -0.0017, "rho": -0.0004, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 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": "USHY261218C00022000", "bid": 12.9, "bid_size": 200.0, "ask": 14.2, "ask_size": 200.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0018, "vega": 0.0014, "theta": 0.0, "rho": 0.0168, "theo": 13.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "USHY261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 210.0, "iv": 0.9558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0033, "vega": 0.003, "theta": -0.0018, "rho": -0.0004, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 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": "USHY261218C00023000", "bid": 11.9, "bid_size": 200.0, "ask": 13.2, "ask_size": 200.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0022, "vega": 0.0018, "theta": 0.0, "rho": 0.0177, "theo": 12.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "USHY261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 210.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.004, "vega": 0.0035, "theta": -0.0019, "rho": -0.0005, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 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": "USHY261218C00024000", "bid": 10.9, "bid_size": 200.0, "ask": 12.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0029, "vega": 0.0019, "theta": 0.0, "rho": 0.0184, "theo": 11.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "USHY261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 210.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.005, "vega": 0.004, "theta": -0.002, "rho": -0.0006, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 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": "USHY261218C00025000", "bid": 9.9, "bid_size": 200.0, "ask": 11.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0037, "vega": 0.002, "theta": 0.0, "rho": 0.0192, "theo": 10.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-05-13T10:52:21", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "USHY261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 363.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0064, "vega": 0.0047, "theta": -0.0022, "rho": -0.0007, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 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": "USHY261218C00026000", "bid": 8.9, "bid_size": 200.0, "ask": 10.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0048, "vega": 0.0028, "theta": 0.0, "rho": 0.0199, "theo": 9.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "USHY261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 363.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0082, "vega": 0.0055, "theta": -0.0023, "rho": -0.0008, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 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": "USHY261218C00027000", "bid": 7.9, "bid_size": 200.0, "ask": 9.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0064, "vega": 0.0034, "theta": 0.0, "rho": 0.0207, "theo": 8.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "USHY261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 363.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0106, "vega": 0.0065, "theta": -0.0025, "rho": -0.001, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 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": "USHY261218C00028000", "bid": 6.9, "bid_size": 200.0, "ask": 8.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0087, "vega": 0.0038, "theta": -0.0004, "rho": 0.0215, "theo": 7.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-06-05T13:00:34", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "USHY261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 354.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0141, "vega": 0.0078, "theta": -0.0027, "rho": -0.0012, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 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": "USHY261218C00029000", "bid": 5.9, "bid_size": 200.0, "ask": 7.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0122, "vega": 0.0052, "theta": -0.0007, "rho": 0.0221, "theo": 6.5879, "change": 0.0, "open": 0.0, "high": 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": "USHY261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 344.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0193, "vega": 0.0095, "theta": -0.003, "rho": -0.0016, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 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": "USHY261218C00030000", "bid": 4.9, "bid_size": 200.0, "ask": 6.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0175, "vega": 0.0065, "theta": -0.0011, "rho": 0.023, "theo": 5.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "USHY261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 354.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0271, "vega": 0.0118, "theta": -0.0032, "rho": -0.002, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USHY261218C00031000", "bid": 3.9, "bid_size": 200.0, "ask": 5.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0265, "vega": 0.0082, "theta": -0.0016, "rho": 0.0235, "theo": 4.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "USHY261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 363.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0396, "vega": 0.0149, "theta": -0.0036, "rho": -0.0027, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 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": "USHY261218C00032000", "bid": 2.95, "bid_size": 200.0, "ask": 4.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0426, "vega": 0.0106, "theta": -0.0021, "rho": 0.0242, "theo": 3.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "USHY261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.061, "vega": 0.0194, "theta": -0.004, "rho": -0.0039, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "USHY261218C00033000", "bid": 1.95, "bid_size": 351.0, "ask": 3.2, "ask_size": 351.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0743, "vega": 0.0155, "theta": -0.0028, "rho": 0.0246, "theo": 2.6328, "change": 0.0, "open": 0.0, "high": 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": "USHY261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.1009, "vega": 0.0261, "theta": -0.0044, "rho": -0.0058, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "USHY261218C00034000", "bid": 0.95, "bid_size": 351.0, "ask": 2.25, "ask_size": 342.0, "iv": 0.0861, "open_interest": 17.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.148, "vega": 0.024, "theta": -0.0036, "rho": 0.0241, "theo": 1.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-08-19T10:11:02", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "USHY261218P00034000", "bid": 0.05, "bid_size": 2.0, "ask": 0.8, "ask_size": 354.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.1839, "vega": 0.0363, "theta": -0.0048, "rho": -0.0098, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "USHY261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 342.0, "iv": 0.0608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.3502, "vega": 0.0401, "theta": -0.0044, "rho": 0.0213, "theo": 0.7429, "change": 0.0, "open": 0.0, "high": 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": "USHY261218P00035000", "bid": 0.1, "bid_size": 6.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.0702, "open_interest": 200.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.3548, "vega": 0.0486, "theta": -0.0046, "rho": -0.0197, "theo": 0.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "USHY261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 363.0, "iv": 0.0825, "open_interest": 1.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.4175, "vega": 0.0435, "theta": -0.004, "rho": 0.0114, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T12:36:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "USHY261218P00036000", "bid": 0.05, "bid_size": 894.0, "ask": 1.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.3055, "vega": 0.0373, "theta": -0.0028, "rho": -0.0378, "theo": 0.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "USHY261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.093, "open_interest": 20.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.1583, "vega": 0.0234, "theta": -0.0024, "rho": 0.0044, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T09:43:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "USHY261218P00037000", "bid": 0.95, "bid_size": 205.0, "ask": 2.65, "ask_size": 25.0, "iv": 0.0883, "open_interest": 4.0, "volume": 0.0, "delta": -0.924, "gamma": 0.118, "vega": 0.0191, "theta": -0.0014, "rho": -0.0454, "theo": 1.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-07-30T11:23:58", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "USHY261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 165.0, "iv": 0.1159, "open_interest": 7.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0675, "vega": 0.0134, "theta": -0.0015, "rho": 0.0017, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-01T11:12:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USHY261218P00038000", "bid": 1.95, "bid_size": 205.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0532, "vega": 0.0109, "theta": -0.0007, "rho": -0.0485, "theo": 2.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "USHY261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 354.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0346, "vega": 0.008, "theta": -0.0011, "rho": 0.0011, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261218P00039000", "bid": 2.95, "bid_size": 205.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0282, "vega": 0.0069, "theta": -0.0002, "rho": -0.0505, "theo": 3.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "USHY261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 335.0, "iv": 0.3202, "open_interest": 2.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0198, "vega": 0.0054, "theta": -0.0008, "rho": 0.0007, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-01T09:46:27", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261218P00040000", "bid": 3.8, "bid_size": 205.0, "ask": 5.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0166, "vega": 0.0047, "theta": 0.0, "rho": -0.0521, "theo": 4.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "USHY261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 354.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0124, "vega": 0.0037, "theta": -0.0006, "rho": 0.0004, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261218P00041000", "bid": 4.8, "bid_size": 205.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.1507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0105, "vega": 0.0033, "theta": 0.0, "rho": -0.0536, "theo": 5.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "USHY261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 354.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0082, "vega": 0.0027, "theta": -0.0005, "rho": 0.0003, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261218P00042000", "bid": 5.8, "bid_size": 205.0, "ask": 7.7, "ask_size": 25.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0071, "vega": 0.0024, "theta": 0.0, "rho": -0.055, "theo": 6.7472, "change": 0.0, "open": 0.0, "high": 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": "USHY261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 354.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0056, "vega": 0.0021, "theta": -0.0004, "rho": 0.0002, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261218P00043000", "bid": 6.8, "bid_size": 205.0, "ask": 8.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.005, "vega": 0.0019, "theta": 0.0, "rho": -0.0564, "theo": 7.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "USHY261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 354.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.004, "vega": 0.0016, "theta": -0.0003, "rho": 0.0002, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261218P00044000", "bid": 7.8, "bid_size": 205.0, "ask": 9.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0036, "vega": 0.0014, "theta": 0.0, "rho": -0.0578, "theo": 8.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "USHY261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 354.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.003, "vega": 0.0013, "theta": -0.0003, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261218P00045000", "bid": 8.8, "bid_size": 205.0, "ask": 10.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0027, "vega": 0.0012, "theta": 0.0, "rho": -0.0591, "theo": 9.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-05-01T10:44:45", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "USHY261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 406.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0023, "vega": 0.001, "theta": -0.0002, "rho": 0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261218P00046000", "bid": 9.8, "bid_size": 205.0, "ask": 11.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.002, "vega": 0.0009, "theta": 0.0, "rho": -0.0604, "theo": 10.7208, "change": 0.0, "open": 0.0, "high": 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": "USHY261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 410.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0018, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USHY261218P00047000", "bid": 10.8, "bid_size": 202.0, "ask": 12.7, "ask_size": 22.0, "iv": 0.3897, "open_interest": 0.0, "volume": 1.0, "delta": -0.9961, "gamma": 0.0016, "vega": 0.0008, "theta": 0.0, "rho": -0.0618, "theo": 11.7146, "change": -0.05, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-02T13:45:16", "percent_change": -0.425532, "prev_day_close": 11.75}, {"option": "USHY270319C00020000", "bid": 14.6, "bid_size": 200.0, "ask": 16.5, "ask_size": 150.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0026, "vega": 0.0031, "theta": 0.0, "rho": 0.0167, "theo": 15.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "USHY270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 100.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0062, "vega": 0.0152, "theta": -0.0029, "rho": -0.0045, "theo": 0.1545, "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": 0.574999988079071}, {"option": "USHY270319C00021000", "bid": 13.6, "bid_size": 200.0, "ask": 15.5, "ask_size": 150.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0032, "vega": 0.0033, "theta": 0.0, "rho": 0.0177, "theo": 14.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "USHY270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 100.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0072, "vega": 0.0165, "theta": -0.0029, "rho": -0.0049, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270319C00022000", "bid": 12.6, "bid_size": 200.0, "ask": 14.5, "ask_size": 150.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.004, "vega": 0.0035, "theta": 0.0, "rho": 0.0185, "theo": 13.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "USHY270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 100.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0084, "vega": 0.018, "theta": -0.0029, "rho": -0.0054, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270319C00023000", "bid": 11.6, "bid_size": 200.0, "ask": 13.5, "ask_size": 150.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.005, "vega": 0.0046, "theta": 0.0, "rho": 0.0193, "theo": 12.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "USHY270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 100.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0099, "vega": 0.0196, "theta": -0.003, "rho": -0.006, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270319C00024000", "bid": 10.6, "bid_size": 200.0, "ask": 12.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0062, "vega": 0.0064, "theta": -0.0002, "rho": 0.02, "theo": 11.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "USHY270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 100.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0117, "vega": 0.0215, "theta": -0.003, "rho": -0.0066, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270319C00025000", "bid": 9.6, "bid_size": 200.0, "ask": 11.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0078, "vega": 0.0073, "theta": -0.0004, "rho": 0.0226, "theo": 10.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "USHY270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 100.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.014, "vega": 0.0236, "theta": -0.0031, "rho": -0.0074, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270319C00026000", "bid": 8.6, "bid_size": 200.0, "ask": 10.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.01, "vega": 0.008, "theta": -0.0007, "rho": 0.0239, "theo": 9.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "USHY270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 100.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0169, "vega": 0.0262, "theta": -0.0031, "rho": -0.0083, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270319C00027000", "bid": 7.6, "bid_size": 200.0, "ask": 9.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.013, "vega": 0.0087, "theta": -0.0009, "rho": 0.0246, "theo": 8.5891, "change": 0.0, "open": 0.0, "high": 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": "USHY270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 171.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0205, "vega": 0.029, "theta": -0.0031, "rho": -0.0094, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270319C00028000", "bid": 6.6, "bid_size": 200.0, "ask": 8.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0171, "vega": 0.0105, "theta": -0.0012, "rho": 0.0253, "theo": 7.5963, "change": 0.0, "open": 0.0, "high": 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": "USHY270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 118.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0254, "vega": 0.0324, "theta": -0.0032, "rho": -0.0108, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270319C00029000", "bid": 5.6, "bid_size": 200.0, "ask": 7.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0229, "vega": 0.0147, "theta": -0.0015, "rho": 0.0261, "theo": 6.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "USHY270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 115.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0318, "vega": 0.0364, "theta": -0.0032, "rho": -0.0125, "theo": 0.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270319C00030000", "bid": 4.6, "bid_size": 200.0, "ask": 6.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0315, "vega": 0.0175, "theta": -0.0018, "rho": 0.0306, "theo": 5.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "USHY270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0408, "vega": 0.0414, "theta": -0.0032, "rho": -0.0148, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "USHY270319C00031000", "bid": 3.6, "bid_size": 201.0, "ask": 5.5, "ask_size": 151.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0448, "vega": 0.0199, "theta": -0.0021, "rho": 0.0311, "theo": 4.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "USHY270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0538, "vega": 0.0474, "theta": -0.0032, "rho": -0.0178, "theo": 0.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "USHY270319C00032000", "bid": 2.8, "bid_size": 363.0, "ask": 4.5, "ask_size": 275.0, "iv": 0.1663, "open_interest": 59.0, "volume": 59.0, "delta": 0.9244, "gamma": 0.0671, "vega": 0.0283, "theta": -0.0025, "rho": 0.0317, "theo": 3.6423, "change": -0.1, "open": 3.75, "high": 3.75, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T10:01:19", "percent_change": -2.63158, "prev_day_close": 3.80000007152557}, {"option": "USHY270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.1477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0733, "vega": 0.0549, "theta": -0.0032, "rho": -0.0221, "theo": 0.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "USHY270319C00033000", "bid": 1.7, "bid_size": 352.0, "ask": 3.5, "ask_size": 265.0, "iv": 0.106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.1062, "vega": 0.0353, "theta": -0.0029, "rho": 0.0361, "theo": 2.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "USHY270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.1127, "open_interest": 0.0, "volume": 0.0, "delta": -0.225, "gamma": 0.1045, "vega": 0.0644, "theta": -0.0031, "rho": -0.0286, "theo": 0.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "USHY270319C00034000", "bid": 0.7, "bid_size": 351.0, "ask": 2.55, "ask_size": 264.0, "iv": 0.0839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.1844, "vega": 0.0511, "theta": -0.0033, "rho": 0.0396, "theo": 1.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "USHY270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3.0, "iv": 0.0896, "open_interest": 0.0, "volume": 0.0, "delta": -0.316, "gamma": 0.157, "vega": 0.0758, "theta": -0.0029, "rho": -0.0397, "theo": 0.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "USHY270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 264.0, "iv": 0.0728, "open_interest": 0.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.3201, "vega": 0.0714, "theta": -0.0035, "rho": 0.0384, "theo": 0.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "USHY270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.0566, "open_interest": 0.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.2305, "vega": 0.084, "theta": -0.0025, "rho": -0.0604, "theo": 0.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USHY270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 242.0, "iv": 0.0993, "open_interest": 0.0, "volume": 0.0, "delta": 0.3387, "gamma": 0.2724, "vega": 0.0752, "theta": -0.0025, "rho": 0.0315, "theo": 0.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "USHY270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 36.0, "iv": 0.0783, "open_interest": 1.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.2098, "vega": 0.0717, "theta": -0.0018, "rho": -0.0885, "theo": 1.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-17T10:34:31", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "USHY270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 275.0, "iv": 0.1357, "open_interest": 2.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.1482, "vega": 0.0568, "theta": -0.0019, "rho": 0.0194, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-21T12:54:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USHY270319P00037000", "bid": 0.85, "bid_size": 351.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.0977, "open_interest": 1.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.128, "vega": 0.0526, "theta": -0.0014, "rho": -0.105, "theo": 2.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T10:29:00", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "USHY270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0738, "open_interest": 7.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0903, "vega": 0.0435, "theta": -0.0016, "rho": 0.013, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T10:00:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USHY270319P00038000", "bid": 1.8, "bid_size": 205.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.1235, "open_interest": 20.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0808, "vega": 0.0399, "theta": -0.0011, "rho": -0.1136, "theo": 3.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-07-22T09:32:33", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "USHY270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 40.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0603, "vega": 0.0341, "theta": -0.0014, "rho": 0.0095, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "USHY270319P00039000", "bid": 2.8, "bid_size": 205.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0549, "vega": 0.0315, "theta": -0.0008, "rho": -0.1198, "theo": 4.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "USHY270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 160.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.043, "vega": 0.0278, "theta": -0.0013, "rho": 0.0073, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "USHY270319P00040000", "bid": 3.7, "bid_size": 205.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0397, "vega": 0.0258, "theta": -0.0006, "rho": -0.1248, "theo": 5.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "USHY270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 160.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0321, "vega": 0.0233, "theta": -0.0012, "rho": 0.0058, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "USHY270319P00041000", "bid": 4.8, "bid_size": 205.0, "ask": 7.4, "ask_size": 25.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0299, "vega": 0.0217, "theta": -0.0004, "rho": -0.1291, "theo": 5.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "USHY270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 160.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.025, "vega": 0.0197, "theta": -0.0011, "rho": 0.0048, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "USHY270319P00042000", "bid": 5.8, "bid_size": 205.0, "ask": 8.4, "ask_size": 25.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0234, "vega": 0.0184, "theta": -0.0002, "rho": -0.1331, "theo": 6.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "USHY270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 160.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0199, "vega": 0.017, "theta": -0.001, "rho": 0.004, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "USHY270319P00043000", "bid": 6.8, "bid_size": 205.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0187, "vega": 0.016, "theta": 0.0, "rho": -0.1369, "theo": 7.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "USHY270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 160.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0162, "vega": 0.015, "theta": -0.0009, "rho": 0.0034, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "USHY270319P00044000", "bid": 7.6, "bid_size": 205.0, "ask": 10.4, "ask_size": 25.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0153, "vega": 0.014, "theta": 0.0, "rho": -0.1406, "theo": 8.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "USHY270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 100.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0135, "vega": 0.0132, "theta": -0.0009, "rho": 0.003, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "USHY270319P00045000", "bid": 8.6, "bid_size": 205.0, "ask": 11.4, "ask_size": 25.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0127, "vega": 0.0123, "theta": 0.0, "rho": -0.1441, "theo": 9.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "USHY270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 100.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0114, "vega": 0.0118, "theta": -0.0008, "rho": 0.0026, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "USHY270319P00046000", "bid": 9.6, "bid_size": 205.0, "ask": 12.4, "ask_size": 25.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0107, "vega": 0.011, "theta": 0.0, "rho": -0.1476, "theo": 10.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-04T15:07:50", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "USHY270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 100.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0097, "vega": 0.0106, "theta": -0.0008, "rho": 0.0023, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "USHY270319P00047000", "bid": 10.6, "bid_size": 205.0, "ask": 13.3, "ask_size": 25.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0092, "vega": 0.0099, "theta": 0.0, "rho": -0.151, "theo": 11.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "USHY270617C00026000", "bid": 8.4, "bid_size": 200.0, "ask": 10.9, "ask_size": 150.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0119, "vega": 0.0108, "theta": 0.0, "rho": 0.0266, "theo": 9.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "USHY270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 159.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0195, "vega": 0.0423, "theta": -0.0026, "rho": -0.0193, "theo": 0.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "USHY270617C00027000", "bid": 7.4, "bid_size": 200.0, "ask": 9.9, "ask_size": 150.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0156, "vega": 0.0122, "theta": 0.0, "rho": 0.0285, "theo": 8.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "USHY270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 103.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0234, "vega": 0.0462, "theta": -0.0026, "rho": -0.0216, "theo": 0.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "USHY270617C00028000", "bid": 6.4, "bid_size": 200.0, "ask": 8.9, "ask_size": 150.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0208, "vega": 0.0149, "theta": -0.0003, "rho": 0.0296, "theo": 7.6272, "change": 0.0, "open": 0.0, "high": 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": "USHY270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 104.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0284, "vega": 0.051, "theta": -0.0026, "rho": -0.0244, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "USHY270617C00029000", "bid": 5.4, "bid_size": 200.0, "ask": 7.9, "ask_size": 150.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0282, "vega": 0.0209, "theta": -0.0007, "rho": 0.0303, "theo": 6.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "USHY270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 108.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.035, "vega": 0.0562, "theta": -0.0026, "rho": -0.0279, "theo": 0.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "USHY270617C00030000", "bid": 4.4, "bid_size": 200.0, "ask": 6.9, "ask_size": 150.0, "iv": 0.1945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0385, "vega": 0.0259, "theta": -0.0011, "rho": 0.0395, "theo": 5.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "USHY270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 104.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0438, "vega": 0.0627, "theta": -0.0025, "rho": -0.0323, "theo": 0.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "USHY270617C00031000", "bid": 3.4, "bid_size": 200.0, "ask": 5.9, "ask_size": 150.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0541, "vega": 0.0294, "theta": -0.0015, "rho": 0.0415, "theo": 4.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "USHY270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 103.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0561, "vega": 0.0699, "theta": -0.0025, "rho": -0.0382, "theo": 0.4506, "change": 0.0, "open": 0.0, "high": 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": "USHY270617C00032000", "bid": 2.4, "bid_size": 351.0, "ask": 4.9, "ask_size": 264.0, "iv": 0.1345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0796, "vega": 0.0417, "theta": -0.002, "rho": 0.0415, "theo": 3.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "USHY270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 103.0, "iv": 0.1831, "open_interest": 0.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0739, "vega": 0.079, "theta": -0.0024, "rho": -0.0466, "theo": 0.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "USHY270617C00033000", "bid": 1.4, "bid_size": 359.0, "ask": 3.9, "ask_size": 270.0, "iv": 0.1045, "open_interest": 0.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.1198, "vega": 0.052, "theta": -0.0024, "rho": 0.0532, "theo": 2.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "USHY270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 106.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.1005, "vega": 0.0894, "theta": -0.0023, "rho": -0.0586, "theo": 0.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "USHY270617C00034000", "bid": 0.4, "bid_size": 351.0, "ask": 2.8, "ask_size": 264.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.189, "vega": 0.0733, "theta": -0.0027, "rho": 0.0632, "theo": 1.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "USHY270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 103.0, "iv": 0.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.1403, "vega": 0.1006, "theta": -0.0021, "rho": -0.0774, "theo": 0.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "USHY270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 238.0, "iv": 0.0746, "open_interest": 0.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.2626, "vega": 0.095, "theta": -0.0026, "rho": 0.0635, "theo": 0.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "USHY270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 103.0, "iv": 0.1216, "open_interest": 0.0, "volume": 0.0, "delta": -0.515, "gamma": 0.1846, "vega": 0.1064, "theta": -0.0017, "rho": -0.1096, "theo": 0.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "USHY270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 238.0, "iv": 0.0982, "open_interest": 0.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.2157, "vega": 0.0982, "theta": -0.0019, "rho": 0.0535, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 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": "USHY270617P00036000", "bid": 0.8, "bid_size": 89.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.696, "gamma": 0.1711, "vega": 0.0945, "theta": -0.0013, "rho": -0.1494, "theo": 1.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "USHY270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 238.0, "iv": 0.1226, "open_interest": 0.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.1406, "vega": 0.0814, "theta": -0.0016, "rho": 0.038, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "USHY270617P00037000", "bid": 1.0, "bid_size": 351.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.1389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.1201, "vega": 0.0758, "theta": -0.0009, "rho": -0.1755, "theo": 2.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "USHY270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.0897, "open_interest": 0.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0943, "vega": 0.0665, "theta": -0.0014, "rho": 0.0282, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "USHY270617P00038000", "bid": 1.9, "bid_size": 351.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0837, "vega": 0.0618, "theta": -0.0006, "rho": -0.192, "theo": 3.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "USHY270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 264.0, "iv": 0.1712, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0673, "vega": 0.0552, "theta": -0.0013, "rho": 0.022, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270617P00039000", "bid": 2.85, "bid_size": 205.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0611, "vega": 0.0514, "theta": -0.0003, "rho": -0.2039, "theo": 4.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "USHY270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 264.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0505, "vega": 0.0467, "theta": -0.0012, "rho": 0.0175, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270617P00040000", "bid": 3.8, "bid_size": 205.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0465, "vega": 0.0436, "theta": 0.0, "rho": -0.2133, "theo": 5.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "USHY270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 264.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0394, "vega": 0.0404, "theta": -0.0011, "rho": 0.0144, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270617P00041000", "bid": 4.6, "bid_size": 205.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0366, "vega": 0.0382, "theta": 0.0, "rho": -0.2218, "theo": 6.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "USHY270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 264.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0317, "vega": 0.0357, "theta": -0.001, "rho": 0.0122, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270617P00042000", "bid": 5.7, "bid_size": 205.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0297, "vega": 0.0332, "theta": 0.0, "rho": -0.2293, "theo": 7.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "USHY270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 264.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0261, "vega": 0.0314, "theta": -0.001, "rho": 0.0105, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270617P00043000", "bid": 6.7, "bid_size": 205.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0245, "vega": 0.0299, "theta": 0.0, "rho": -0.2365, "theo": 8.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "USHY270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 159.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0218, "vega": 0.0283, "theta": -0.0009, "rho": 0.0091, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270617P00044000", "bid": 7.5, "bid_size": 205.0, "ask": 11.0, "ask_size": 26.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0206, "vega": 0.0266, "theta": 0.0, "rho": -0.2433, "theo": 8.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "USHY270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 159.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0186, "vega": 0.0254, "theta": -0.0009, "rho": 0.0081, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270617P00045000", "bid": 8.5, "bid_size": 205.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0176, "vega": 0.024, "theta": 0.0, "rho": -0.2498, "theo": 9.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "USHY270617C00046000", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 239.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.016, "vega": 0.0232, "theta": -0.0008, "rho": 0.0072, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USHY270617P00046000", "bid": 9.6, "bid_size": 351.0, "ask": 13.0, "ask_size": 38.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0152, "vega": 0.0221, "theta": 0.0, "rho": -0.2562, "theo": 10.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}], "symbol": "USHY", "security_type": "stock", "exchange_id": 3, "current_price": 35.53, "price_change": -0.26, "price_change_percent": -0.7271, "bid": 35.25, "ask": 36.0, "bid_size": 100, "ask_size": 100, "open": 35.62, "high": 35.67, "low": 35.495, "close": 35.5, "prev_day_close": 35.76, "volume": 24144262, "iv30": 7.769, "iv30_change": -0.92, "iv30_change_percent": -10.5881, "seqno": 10509885148, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "USHY"}