{"timestamp": "2026-11-10 14:32:17", "data": {"options": [{"option": "USL261120C00045000", "bid": 10.1, "bid_size": 27.0, "ask": 12.5, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0122, "vega": 0.0096, "theta": -0.0327, "rho": 0.0092, "theo": 11.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "USL261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 64.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.012, "vega": 0.0096, "theta": -0.0337, "rho": -0.0009, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "USL261120C00048000", "bid": 7.2, "bid_size": 23.0, "ask": 9.6, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0208, "vega": 0.0137, "theta": -0.04, "rho": 0.0102, "theo": 8.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "USL261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0207, "vega": 0.0138, "theta": -0.0408, "rho": -0.0014, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 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": "USL261120C00049000", "bid": 6.2, "bid_size": 27.0, "ask": 8.6, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0253, "vega": 0.0156, "theta": -0.0429, "rho": 0.0103, "theo": 7.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "USL261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0252, "vega": 0.0156, "theta": -0.0436, "rho": -0.0017, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 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": "USL261120C00050000", "bid": 5.2, "bid_size": 27.0, "ask": 7.6, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0311, "vega": 0.0179, "theta": -0.046, "rho": 0.0109, "theo": 6.9074, "change": 0.0, "open": 0.0, "high": 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": "USL261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.632, "open_interest": 1.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.031, "vega": 0.0179, "theta": -0.0466, "rho": -0.002, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USL261120C00051000", "bid": 4.2, "bid_size": 31.0, "ask": 6.7, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0385, "vega": 0.0205, "theta": -0.0494, "rho": 0.0112, "theo": 5.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "USL261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0384, "vega": 0.0205, "theta": -0.05, "rho": -0.0025, "theo": 0.3482, "change": 0.0, "open": 0.0, "high": 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": "USL261120C00052000", "bid": 3.2, "bid_size": 27.0, "ask": 5.8, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0481, "vega": 0.0236, "theta": -0.0531, "rho": 0.0111, "theo": 5.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "USL261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 0.4858, "open_interest": 1.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0481, "vega": 0.0236, "theta": -0.0535, "rho": -0.003, "theo": 0.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USL261120C00053000", "bid": 2.5, "bid_size": 27.0, "ask": 4.9, "ask_size": 180.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0604, "vega": 0.0273, "theta": -0.057, "rho": 0.0112, "theo": 4.124, "change": 0.0, "open": 0.0, "high": 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": "USL261120P00053000", "bid": 0.2, "bid_size": 6.0, "ask": 0.8, "ask_size": 82.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0604, "vega": 0.0273, "theta": -0.0573, "rho": -0.0038, "theo": 0.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "USL261120C00054000", "bid": 1.6, "bid_size": 27.0, "ask": 4.2, "ask_size": 203.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0755, "vega": 0.0314, "theta": -0.0609, "rho": 0.011, "theo": 3.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "USL261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 210.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0754, "vega": 0.0314, "theta": -0.0612, "rho": -0.0047, "theo": 0.6479, "change": 0.0, "open": 0.0, "high": 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": "USL261120C00055000", "bid": 0.95, "bid_size": 31.0, "ask": 3.5, "ask_size": 203.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0919, "vega": 0.0354, "theta": -0.0646, "rho": 0.0106, "theo": 2.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "USL261120P00055000", "bid": 0.05, "bid_size": 703.0, "ask": 2.15, "ask_size": 214.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0918, "vega": 0.0354, "theta": -0.0648, "rho": -0.0061, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 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": "USL261120C00056000", "bid": 0.8, "bid_size": 176.0, "ask": 2.8, "ask_size": 205.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.1046, "vega": 0.0385, "theta": -0.0673, "rho": 0.0094, "theo": 1.8038, "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": 1.79999998211861}, {"option": "USL261120P00056000", "bid": 0.05, "bid_size": 703.0, "ask": 2.5, "ask_size": 210.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.1046, "vega": 0.0385, "theta": -0.0674, "rho": -0.0076, "theo": 1.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "USL261120C00057000", "bid": 0.25, "bid_size": 402.0, "ask": 2.35, "ask_size": 310.0, "iv": 0.377, "open_interest": 6.0, "volume": 0.0, "delta": 0.472, "gamma": 0.1067, "vega": 0.0391, "theta": -0.0684, "rho": 0.008, "theo": 1.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "USL261120P00057000", "bid": 0.55, "bid_size": 212.0, "ask": 2.6, "ask_size": 175.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.5269, "gamma": 0.1068, "vega": 0.0391, "theta": -0.0683, "rho": -0.0094, "theo": 1.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "USL261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 205.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.3752, "gamma": 0.0978, "vega": 0.0373, "theta": -0.0676, "rho": 0.0065, "theo": 0.962, "change": 0.0, "open": 0.0, "high": 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": "USL261120P00058000", "bid": 1.2, "bid_size": 31.0, "ask": 3.7, "ask_size": 211.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.0979, "vega": 0.0373, "theta": -0.0675, "rho": -0.0106, "theo": 2.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T12:12:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USL261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 205.0, "iv": 0.4769, "open_interest": 2.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.084, "vega": 0.0342, "theta": -0.0655, "rho": 0.0052, "theo": 0.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-05T10:37:53", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "USL261120P00059000", "bid": 2.0, "bid_size": 31.0, "ask": 4.5, "ask_size": 61.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0841, "vega": 0.0342, "theta": -0.0653, "rho": -0.0117, "theo": 3.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "USL261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 205.0, "iv": 0.5419, "open_interest": 6.0, "volume": 0.0, "delta": 0.2417, "gamma": 0.0703, "vega": 0.0308, "theta": -0.0628, "rho": 0.0043, "theo": 0.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-02T14:18:13", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "USL261120P00060000", "bid": 2.85, "bid_size": 31.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0704, "vega": 0.0307, "theta": -0.0625, "rho": -0.0124, "theo": 3.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-11-04T12:12:45", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "USL261120C00061000", "bid": 0.15, "bid_size": 12.0, "ask": 0.75, "ask_size": 81.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0587, "vega": 0.0276, "theta": -0.06, "rho": 0.0036, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "USL261120P00061000", "bid": 3.8, "bid_size": 31.0, "ask": 6.2, "ask_size": 61.0, "iv": 0.5242, "open_interest": 10.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0588, "vega": 0.0276, "theta": -0.0596, "rho": -0.0126, "theo": 4.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T11:33:04", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "USL261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 83.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0492, "vega": 0.0248, "theta": -0.0571, "rho": 0.003, "theo": 0.4282, "change": 0.0, "open": 0.0, "high": 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": "USL261120P00062000", "bid": 4.1, "bid_size": 28.0, "ask": 7.1, "ask_size": 46.0, "iv": 0.4208, "open_interest": 10.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0493, "vega": 0.0247, "theta": -0.0566, "rho": -0.0133, "theo": 5.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:33:04", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "USL261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 0.5492, "open_interest": 2.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0416, "vega": 0.0223, "theta": -0.0544, "rho": 0.0026, "theo": 0.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T12:50:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USL261120P00063000", "bid": 5.7, "bid_size": 31.0, "ask": 8.2, "ask_size": 47.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0418, "vega": 0.0222, "theta": -0.0538, "rho": -0.0134, "theo": 6.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "USL261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0356, "vega": 0.0202, "theta": -0.0518, "rho": 0.0022, "theo": 0.3298, "change": 0.0, "open": 0.0, "high": 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": "USL261120P00064000", "bid": 6.6, "bid_size": 23.0, "ask": 9.1, "ask_size": 51.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0357, "vega": 0.0202, "theta": -0.0512, "rho": -0.0135, "theo": 7.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "USL261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 181.0, "iv": 0.6548, "open_interest": 1.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0306, "vega": 0.0183, "theta": -0.0495, "rho": 0.0019, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T10:26:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USL261120P00065000", "bid": 7.6, "bid_size": 31.0, "ask": 10.1, "ask_size": 47.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0308, "vega": 0.0183, "theta": -0.0487, "rho": -0.0135, "theo": 8.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "USL261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0267, "vega": 0.0168, "theta": -0.0472, "rho": 0.0017, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 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": "USL261120P00066000", "bid": 8.6, "bid_size": 30.0, "ask": 11.0, "ask_size": 47.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0268, "vega": 0.0167, "theta": -0.0464, "rho": -0.0138, "theo": 9.641, "change": 0.0, "open": 0.0, "high": 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": "USL261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 0.7529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0234, "vega": 0.0154, "theta": -0.0452, "rho": 0.0015, "theo": 0.2425, "change": 0.0, "open": 0.0, "high": 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": "USL261120P00067000", "bid": 9.6, "bid_size": 31.0, "ask": 12.0, "ask_size": 47.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0235, "vega": 0.0153, "theta": -0.0443, "rho": -0.0132, "theo": 10.6164, "change": 0.0, "open": 0.0, "high": 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": "USL261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 0.7995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0207, "vega": 0.0142, "theta": -0.0433, "rho": 0.0014, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 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": "USL261120P00068000", "bid": 10.6, "bid_size": 28.0, "ask": 13.1, "ask_size": 47.0, "iv": 0.8537, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0208, "vega": 0.0141, "theta": -0.0423, "rho": -0.0136, "theo": 11.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "USL261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 207.0, "iv": 0.8888, "open_interest": 1.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0164, "vega": 0.0122, "theta": -0.0398, "rho": 0.0011, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-25T10:57:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USL261120P00070000", "bid": 12.5, "bid_size": 31.0, "ask": 15.1, "ask_size": 47.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0166, "vega": 0.0121, "theta": -0.0387, "rho": -0.013, "theo": 13.5618, "change": 0.0, "open": 0.0, "high": 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": "USL261218C00050000", "bid": 5.6, "bid_size": 29.0, "ask": 8.2, "ask_size": 136.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.031, "vega": 0.0452, "theta": -0.0235, "rho": 0.045, "theo": 7.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "USL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 214.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0312, "vega": 0.0453, "theta": -0.0243, "rho": -0.0098, "theo": 0.6957, "change": 0.0, "open": 0.0, "high": 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": "USL261218C00051000", "bid": 4.8, "bid_size": 27.0, "ask": 7.4, "ask_size": 211.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0358, "vega": 0.0504, "theta": -0.0255, "rho": 0.044, "theo": 6.6464, "change": 0.0, "open": 0.0, "high": 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": "USL261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 214.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0361, "vega": 0.0507, "theta": -0.0262, "rho": -0.0116, "theo": 0.8353, "change": 0.0, "open": 0.0, "high": 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": "USL261218C00052000", "bid": 3.9, "bid_size": 23.0, "ask": 6.6, "ask_size": 211.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.041, "vega": 0.0558, "theta": -0.0275, "rho": 0.0427, "theo": 5.8258, "change": 0.0, "open": 0.0, "high": 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": "USL261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 214.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0414, "vega": 0.056, "theta": -0.0282, "rho": -0.0137, "theo": 1.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "USL261218C00053000", "bid": 3.4, "bid_size": 31.0, "ask": 5.9, "ask_size": 203.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0463, "vega": 0.061, "theta": -0.0294, "rho": 0.0409, "theo": 5.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "USL261218P00053000", "bid": 0.4, "bid_size": 67.0, "ask": 2.35, "ask_size": 214.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.0467, "vega": 0.0612, "theta": -0.03, "rho": -0.0161, "theo": 1.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "USL261218C00054000", "bid": 2.6, "bid_size": 31.0, "ask": 5.2, "ask_size": 202.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.0512, "vega": 0.0659, "theta": -0.0312, "rho": 0.0386, "theo": 4.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "USL261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 214.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0517, "vega": 0.066, "theta": -0.0318, "rho": -0.0187, "theo": 1.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "USL261218C00055000", "bid": 2.45, "bid_size": 49.0, "ask": 4.6, "ask_size": 207.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0553, "vega": 0.0698, "theta": -0.0326, "rho": 0.0359, "theo": 3.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "USL261218P00055000", "bid": 0.4, "bid_size": 141.0, "ask": 2.85, "ask_size": 206.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.0559, "vega": 0.07, "theta": -0.0332, "rho": -0.0215, "theo": 1.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "USL261218C00056000", "bid": 1.4, "bid_size": 54.0, "ask": 4.1, "ask_size": 205.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.573, "gamma": 0.058, "vega": 0.0726, "theta": -0.0337, "rho": 0.0329, "theo": 3.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "USL261218P00056000", "bid": 0.8, "bid_size": 58.0, "ask": 3.2, "ask_size": 214.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0588, "vega": 0.0726, "theta": -0.0342, "rho": -0.0245, "theo": 2.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "USL261218C00057000", "bid": 1.35, "bid_size": 37.0, "ask": 3.7, "ask_size": 205.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.059, "vega": 0.0738, "theta": -0.0343, "rho": 0.0298, "theo": 2.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "USL261218P00057000", "bid": 1.2, "bid_size": 62.0, "ask": 3.5, "ask_size": 141.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0599, "vega": 0.0737, "theta": -0.0348, "rho": -0.0273, "theo": 2.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "USL261218C00058000", "bid": 0.9, "bid_size": 50.0, "ask": 3.4, "ask_size": 205.0, "iv": 0.3605, "open_interest": 1.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.0583, "vega": 0.0734, "theta": -0.0344, "rho": 0.0266, "theo": 2.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T09:31:01", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "USL261218P00058000", "bid": 2.05, "bid_size": 79.0, "ask": 4.7, "ask_size": 213.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.0593, "vega": 0.0732, "theta": -0.0348, "rho": -0.0299, "theo": 3.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "USL261218C00059000", "bid": 0.55, "bid_size": 67.0, "ask": 2.95, "ask_size": 205.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0562, "vega": 0.0717, "theta": -0.034, "rho": 0.0235, "theo": 1.8422, "change": 0.0, "open": 0.0, "high": 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": "USL261218P00059000", "bid": 2.75, "bid_size": 132.0, "ask": 4.9, "ask_size": 141.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0572, "vega": 0.0713, "theta": -0.0345, "rho": -0.0324, "theo": 4.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "USL261218C00060000", "bid": 0.15, "bid_size": 214.0, "ask": 2.75, "ask_size": 205.0, "iv": 0.3613, "open_interest": 2.0, "volume": 0.0, "delta": 0.3546, "gamma": 0.053, "vega": 0.0689, "theta": -0.0333, "rho": 0.0207, "theo": 1.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "USL261218P00060000", "bid": 3.4, "bid_size": 202.0, "ask": 6.0, "ask_size": 143.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.6517, "gamma": 0.0541, "vega": 0.0682, "theta": -0.0337, "rho": -0.034, "theo": 4.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "USL261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 214.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0492, "vega": 0.0655, "theta": -0.0323, "rho": 0.0182, "theo": 1.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "USL261218P00061000", "bid": 4.2, "bid_size": 31.0, "ask": 6.9, "ask_size": 47.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0504, "vega": 0.0646, "theta": -0.0327, "rho": -0.0354, "theo": 5.511, "change": 0.0, "open": 0.0, "high": 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": "USL261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 205.0, "iv": 0.4005, "open_interest": 5.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0452, "vega": 0.0618, "theta": -0.0311, "rho": 0.016, "theo": 1.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T10:52:39", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "USL261218P00062000", "bid": 5.1, "bid_size": 31.0, "ask": 7.8, "ask_size": 49.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0465, "vega": 0.0605, "theta": -0.0315, "rho": -0.0362, "theo": 6.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "USL261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 205.0, "iv": 0.4245, "open_interest": 10.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0412, "vega": 0.0578, "theta": -0.0299, "rho": 0.0141, "theo": 0.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T10:47:53", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "USL261218P00063000", "bid": 5.9, "bid_size": 30.0, "ask": 8.6, "ask_size": 51.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0425, "vega": 0.0563, "theta": -0.0302, "rho": -0.0367, "theo": 7.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "USL261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 205.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0374, "vega": 0.054, "theta": -0.0286, "rho": 0.0125, "theo": 0.8659, "change": 0.0, "open": 0.0, "high": 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": "USL261218P00064000", "bid": 6.8, "bid_size": 30.0, "ask": 9.5, "ask_size": 51.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0388, "vega": 0.0523, "theta": -0.0288, "rho": -0.037, "theo": 8.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "USL261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 205.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0339, "vega": 0.0503, "theta": -0.0272, "rho": 0.0111, "theo": 0.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-02T13:15:32", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "USL261218P00065000", "bid": 7.8, "bid_size": 31.0, "ask": 10.3, "ask_size": 48.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0352, "vega": 0.0482, "theta": -0.0275, "rho": -0.0369, "theo": 8.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "USL261218C00066000", "bid": 0.15, "bid_size": 54.0, "ask": 1.0, "ask_size": 64.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0307, "vega": 0.0468, "theta": -0.0259, "rho": 0.0098, "theo": 0.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "USL261218P00066000", "bid": 8.6, "bid_size": 31.0, "ask": 11.3, "ask_size": 47.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.032, "vega": 0.0445, "theta": -0.0261, "rho": -0.0361, "theo": 9.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "USL261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0278, "vega": 0.0435, "theta": -0.0247, "rho": 0.0088, "theo": 0.6008, "change": 0.0, "open": 0.0, "high": 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": "USL261218P00067000", "bid": 9.6, "bid_size": 31.0, "ask": 12.2, "ask_size": 47.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0291, "vega": 0.0408, "theta": -0.0248, "rho": -0.0356, "theo": 10.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "USL261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 66.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0252, "vega": 0.0405, "theta": -0.0235, "rho": 0.0079, "theo": 0.5383, "change": 0.0, "open": 0.0, "high": 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": "USL261218P00068000", "bid": 10.6, "bid_size": 28.0, "ask": 13.2, "ask_size": 51.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0265, "vega": 0.0374, "theta": -0.0236, "rho": -0.0353, "theo": 11.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "USL261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 86.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0229, "vega": 0.0377, "theta": -0.0224, "rho": 0.0071, "theo": 0.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "USL261218P00069000", "bid": 11.6, "bid_size": 23.0, "ask": 14.1, "ask_size": 46.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0242, "vega": 0.0346, "theta": -0.0224, "rho": -0.0344, "theo": 12.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "USL261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 86.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0208, "vega": 0.0351, "theta": -0.0213, "rho": 0.0064, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "USL261218P00070000", "bid": 12.5, "bid_size": 31.0, "ask": 15.1, "ask_size": 47.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0221, "vega": 0.0316, "theta": -0.0212, "rho": -0.0333, "theo": 13.6464, "change": 0.0, "open": 0.0, "high": 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": "USL261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 86.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.019, "vega": 0.0327, "theta": -0.0203, "rho": 0.0058, "theo": 0.3986, "change": 0.0, "open": 0.0, "high": 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": "USL261218P00071000", "bid": 13.5, "bid_size": 23.0, "ask": 16.2, "ask_size": 51.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0203, "vega": 0.0289, "theta": -0.0202, "rho": -0.0325, "theo": 14.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "USL261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0134, "vega": 0.0251, "theta": -0.0168, "rho": 0.0041, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 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": "USL261218P00075000", "bid": 17.5, "bid_size": 31.0, "ask": 20.0, "ask_size": 46.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0147, "vega": 0.0202, "theta": -0.0167, "rho": -0.028, "theo": 18.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "USL261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 126.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.009, "vega": 0.0186, "theta": -0.0134, "rho": 0.0028, "theo": 0.1952, "change": 0.0, "open": 0.0, "high": 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": "USL261218P00080000", "bid": 22.4, "bid_size": 31.0, "ask": 25.1, "ask_size": 47.0, "iv": 0.7375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0104, "vega": 0.0125, "theta": -0.0133, "rho": -0.0213, "theo": 23.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "USL270115C00035000", "bid": 20.0, "bid_size": 25.0, "ask": 23.1, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.004, "vega": 0.015, "theta": -0.0043, "rho": 0.0633, "theo": 21.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "USL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 95.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.004, "vega": 0.0151, "theta": -0.0069, "rho": -0.003, "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": 0.200000002980232}, {"option": "USL270115C00040000", "bid": 15.1, "bid_size": 27.0, "ask": 18.2, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0078, "vega": 0.0246, "theta": -0.0076, "rho": 0.0703, "theo": 17.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "USL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 0.5688, "open_interest": 5.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0078, "vega": 0.0247, "theta": -0.0095, "rho": -0.0053, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USL270115C00045000", "bid": 10.3, "bid_size": 31.0, "ask": 13.4, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0152, "vega": 0.0406, "theta": -0.0119, "rho": 0.0746, "theo": 12.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "USL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 65.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0154, "vega": 0.0408, "theta": -0.0133, "rho": -0.01, "theo": 0.5035, "change": 0.0, "open": 0.0, "high": 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": "USL270115C00046000", "bid": 9.3, "bid_size": 27.0, "ask": 12.5, "ask_size": 153.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0174, "vega": 0.0448, "theta": -0.0129, "rho": 0.0748, "theo": 11.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-16T09:47:54", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "USL270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0176, "vega": 0.0451, "theta": -0.0143, "rho": -0.0115, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 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": "USL270115C00047000", "bid": 8.4, "bid_size": 25.0, "ask": 11.6, "ask_size": 153.0, "iv": 0.2643, "open_interest": 3.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0199, "vega": 0.0495, "theta": -0.014, "rho": 0.0749, "theo": 10.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-07-27T10:54:14", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "USL270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 74.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0201, "vega": 0.0498, "theta": -0.0152, "rho": -0.0131, "theo": 0.6577, "change": 0.0, "open": 0.0, "high": 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": "USL270115C00048000", "bid": 8.2, "bid_size": 28.0, "ask": 10.7, "ask_size": 154.0, "iv": 0.3626, "open_interest": 51.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0228, "vega": 0.0546, "theta": -0.0151, "rho": 0.0746, "theo": 9.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-09T13:21:25", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "USL270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 74.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.142, "gamma": 0.023, "vega": 0.0548, "theta": -0.0163, "rho": -0.015, "theo": 0.7577, "change": 0.0, "open": 0.0, "high": 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": "USL270115C00049000", "bid": 7.3, "bid_size": 25.0, "ask": 9.8, "ask_size": 153.0, "iv": 0.3486, "open_interest": 1.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0259, "vega": 0.06, "theta": -0.0163, "rho": 0.0739, "theo": 8.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-24T12:15:24", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "USL270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 99.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0261, "vega": 0.0603, "theta": -0.0174, "rho": -0.0172, "theo": 0.8782, "change": 0.0, "open": 0.0, "high": 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": "USL270115C00050000", "bid": 6.5, "bid_size": 33.0, "ask": 9.1, "ask_size": 120.0, "iv": 0.3566, "open_interest": 5.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0292, "vega": 0.0657, "theta": -0.0175, "rho": 0.0727, "theo": 7.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-10T09:56:33", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "USL270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 164.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0296, "vega": 0.066, "theta": -0.0185, "rho": -0.0198, "theo": 1.0236, "change": 0.0, "open": 0.0, "high": 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": "USL270115C00051000", "bid": 5.4, "bid_size": 25.0, "ask": 8.2, "ask_size": 162.0, "iv": 0.3207, "open_interest": 2.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0328, "vega": 0.0716, "theta": -0.0187, "rho": 0.0711, "theo": 7.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-16T09:47:54", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "USL270115P00051000", "bid": 0.05, "bid_size": 105.0, "ask": 2.25, "ask_size": 164.0, "iv": 0.3603, "open_interest": 1.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0332, "vega": 0.0719, "theta": -0.0196, "rho": -0.0227, "theo": 1.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-05-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "USL270115C00052000", "bid": 5.0, "bid_size": 96.0, "ask": 7.5, "ask_size": 152.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0364, "vega": 0.0774, "theta": -0.0199, "rho": 0.069, "theo": 6.3426, "change": 0.0, "open": 0.0, "high": 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": "USL270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 164.0, "iv": 0.3366, "open_interest": 1.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0369, "vega": 0.0779, "theta": -0.0207, "rho": -0.0261, "theo": 1.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-05-19T09:30:33", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "USL270115C00053000", "bid": 4.2, "bid_size": 67.0, "ask": 6.8, "ask_size": 152.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0399, "vega": 0.083, "theta": -0.021, "rho": 0.0662, "theo": 5.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T15:54:47", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "USL270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 155.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0405, "vega": 0.0833, "theta": -0.0218, "rho": -0.0297, "theo": 1.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "USL270115C00054000", "bid": 3.5, "bid_size": 47.0, "ask": 6.1, "ask_size": 161.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.0431, "vega": 0.0879, "theta": -0.0221, "rho": 0.063, "theo": 4.9305, "change": 0.0, "open": 0.0, "high": 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": "USL270115P00054000", "bid": 0.15, "bid_size": 156.0, "ask": 3.4, "ask_size": 155.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0438, "vega": 0.0882, "theta": -0.0228, "rho": -0.0336, "theo": 1.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "USL270115C00055000", "bid": 3.0, "bid_size": 34.0, "ask": 5.6, "ask_size": 152.0, "iv": 0.3399, "open_interest": 4.0, "volume": 0.0, "delta": 0.6221, "gamma": 0.0456, "vega": 0.092, "theta": -0.023, "rho": 0.0593, "theo": 4.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-22T15:04:00", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "USL270115P00055000", "bid": 0.6, "bid_size": 75.0, "ask": 3.2, "ask_size": 106.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0464, "vega": 0.0923, "theta": -0.0236, "rho": -0.0378, "theo": 2.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "USL270115C00056000", "bid": 2.35, "bid_size": 28.0, "ask": 5.2, "ask_size": 155.0, "iv": 0.3413, "open_interest": 5.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0472, "vega": 0.0948, "theta": -0.0237, "rho": 0.0552, "theo": 3.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-10-06T09:41:13", "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "USL270115P00056000", "bid": 1.0, "bid_size": 47.0, "ask": 4.1, "ask_size": 155.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0482, "vega": 0.0949, "theta": -0.0242, "rho": -0.0418, "theo": 2.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "USL270115C00057000", "bid": 1.3, "bid_size": 36.0, "ask": 4.6, "ask_size": 156.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.0479, "vega": 0.0963, "theta": -0.0241, "rho": 0.0509, "theo": 3.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-07-21T09:33:34", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "USL270115P00057000", "bid": 1.6, "bid_size": 38.0, "ask": 4.5, "ask_size": 156.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.049, "vega": 0.0963, "theta": -0.0247, "rho": -0.0458, "theo": 3.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "USL270115C00058000", "bid": 1.15, "bid_size": 38.0, "ask": 4.2, "ask_size": 155.0, "iv": 0.3239, "open_interest": 2.0, "volume": 0.0, "delta": 0.4809, "gamma": 0.0476, "vega": 0.0965, "theta": -0.0244, "rho": 0.0467, "theo": 2.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-16T13:27:16", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "USL270115P00058000", "bid": 2.2, "bid_size": 61.0, "ask": 5.2, "ask_size": 164.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.5244, "gamma": 0.0488, "vega": 0.0961, "theta": -0.0249, "rho": -0.0495, "theo": 3.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "USL270115C00059000", "bid": 1.2, "bid_size": 36.0, "ask": 3.9, "ask_size": 155.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.4366, "gamma": 0.0465, "vega": 0.0954, "theta": -0.0244, "rho": 0.0425, "theo": 2.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "USL270115P00059000", "bid": 2.95, "bid_size": 85.0, "ask": 5.7, "ask_size": 116.0, "iv": 0.323, "open_interest": 1.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.0478, "vega": 0.0949, "theta": -0.0249, "rho": -0.0526, "theo": 4.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "USL270115C00060000", "bid": 0.6, "bid_size": 63.0, "ask": 3.6, "ask_size": 155.0, "iv": 0.3421, "open_interest": 7.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.0448, "vega": 0.0934, "theta": -0.0243, "rho": 0.0386, "theo": 2.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-09T13:25:56", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "USL270115P00060000", "bid": 3.5, "bid_size": 161.0, "ask": 6.4, "ask_size": 116.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0462, "vega": 0.0924, "theta": -0.0247, "rho": -0.0551, "theo": 5.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "USL270115C00061000", "bid": 0.25, "bid_size": 114.0, "ask": 3.4, "ask_size": 155.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.0426, "vega": 0.0906, "theta": -0.024, "rho": 0.035, "theo": 1.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "USL270115P00061000", "bid": 4.6, "bid_size": 122.0, "ask": 7.5, "ask_size": 157.0, "iv": 0.3654, "open_interest": 1.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0441, "vega": 0.0893, "theta": -0.0244, "rho": -0.0578, "theo": 5.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-05-19T09:30:03", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "USL270115C00062000", "bid": 0.05, "bid_size": 164.0, "ask": 3.2, "ask_size": 155.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.324, "gamma": 0.0402, "vega": 0.0873, "theta": -0.0236, "rho": 0.0317, "theo": 1.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "USL270115P00062000", "bid": 5.0, "bid_size": 30.0, "ask": 8.4, "ask_size": 51.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0417, "vega": 0.0856, "theta": -0.0239, "rho": -0.059, "theo": 6.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "USL270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 155.0, "iv": 0.3637, "open_interest": 1.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0377, "vega": 0.0836, "theta": -0.0231, "rho": 0.0288, "theo": 1.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-05-19T09:30:33", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "USL270115P00063000", "bid": 6.0, "bid_size": 28.0, "ask": 9.2, "ask_size": 51.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0392, "vega": 0.0816, "theta": -0.0234, "rho": -0.0607, "theo": 7.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "USL270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 155.0, "iv": 0.3852, "open_interest": 1.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0352, "vega": 0.0799, "theta": -0.0226, "rho": 0.0262, "theo": 1.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-05-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "USL270115P00064000", "bid": 6.8, "bid_size": 30.0, "ask": 10.0, "ask_size": 57.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0368, "vega": 0.0774, "theta": -0.0228, "rho": -0.0608, "theo": 8.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "USL270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 187.0, "iv": 0.4018, "open_interest": 21.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0328, "vega": 0.0761, "theta": -0.022, "rho": 0.0238, "theo": 1.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T15:34:24", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "USL270115P00065000", "bid": 7.5, "bid_size": 29.0, "ask": 10.9, "ask_size": 59.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0344, "vega": 0.0732, "theta": -0.0221, "rho": -0.0615, "theo": 9.3079, "change": 0.0, "open": 0.0, "high": 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": "USL270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 67.0, "iv": 0.3954, "open_interest": 2.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0227, "vega": 0.059, "theta": -0.0189, "rho": 0.0155, "theo": 0.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-05-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USL270115P00070000", "bid": 12.3, "bid_size": 30.0, "ask": 15.6, "ask_size": 47.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0244, "vega": 0.054, "theta": -0.0187, "rho": -0.0599, "theo": 13.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "USL270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 59.0, "iv": 0.4486, "open_interest": 7.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0161, "vega": 0.046, "theta": -0.0161, "rho": 0.0107, "theo": 0.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-05-27T09:30:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "USL270115P00075000", "bid": 17.2, "bid_size": 30.0, "ask": 20.3, "ask_size": 51.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0178, "vega": 0.0394, "theta": -0.0157, "rho": -0.0535, "theo": 18.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "USL270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 0.5097, "open_interest": 13.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0118, "vega": 0.0366, "theta": -0.0138, "rho": 0.0078, "theo": 0.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-18T13:12:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USL270115P00080000", "bid": 22.2, "bid_size": 22.0, "ask": 24.9, "ask_size": 51.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0134, "vega": 0.0281, "theta": -0.0132, "rho": -0.045, "theo": 23.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "USL270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0089, "vega": 0.0296, "theta": -0.012, "rho": 0.0059, "theo": 0.3199, "change": 0.0, "open": 0.0, "high": 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": "USL270115P00085000", "bid": 27.2, "bid_size": 31.0, "ask": 30.3, "ask_size": 47.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0106, "vega": 0.0202, "theta": -0.0112, "rho": -0.0342, "theo": 28.4577, "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": 28.75}, {"option": "USL270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0069, "vega": 0.0245, "theta": -0.0105, "rho": 0.0046, "theo": 0.2548, "change": 0.0, "open": 0.0, "high": 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": "USL270115P00090000", "bid": 32.2, "bid_size": 29.0, "ask": 35.4, "ask_size": 49.0, "iv": 0.7449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0084, "vega": 0.0121, "theta": -0.0094, "rho": -0.0253, "theo": 33.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "USL270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 105.0, "iv": 0.8329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0055, "vega": 0.0205, "theta": -0.0092, "rho": 0.0037, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 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": "USL270115P00095000", "bid": 36.8, "bid_size": 20.0, "ask": 40.4, "ask_size": 49.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0072, "vega": 0.0079, "theta": -0.0077, "rho": -0.0196, "theo": 38.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "USL270416C00030000", "bid": 25.5, "bid_size": 25.0, "ask": 29.0, "ask_size": 52.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0033, "vega": 0.0278, "theta": -0.0012, "rho": 0.1181, "theo": 27.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "USL270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0033, "vega": 0.028, "theta": -0.0052, "rho": -0.009, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 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": "USL270416C00035000", "bid": 20.3, "bid_size": 24.0, "ask": 24.0, "ask_size": 42.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0056, "vega": 0.041, "theta": -0.0034, "rho": 0.134, "theo": 22.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "USL270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0056, "vega": 0.0413, "theta": -0.0066, "rho": -0.0143, "theo": 0.5027, "change": 0.0, "open": 0.0, "high": 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": "USL270416C00040000", "bid": 16.0, "bid_size": 23.0, "ask": 19.5, "ask_size": 53.0, "iv": 0.423, "open_interest": 1.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0093, "vega": 0.0597, "theta": -0.0059, "rho": 0.1458, "theo": 17.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-30T10:02:15", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "USL270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 75.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0094, "vega": 0.0601, "theta": -0.0085, "rho": -0.0229, "theo": 0.7783, "change": 0.0, "open": 0.0, "high": 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": "USL270416C00043000", "bid": 13.6, "bid_size": 23.0, "ask": 17.0, "ask_size": 61.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0125, "vega": 0.0742, "theta": -0.0076, "rho": 0.15, "theo": 15.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "USL270416P00043000", "bid": 0.3, "bid_size": 11.0, "ask": 2.4, "ask_size": 64.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0127, "vega": 0.0747, "theta": -0.0098, "rho": -0.0305, "theo": 1.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "USL270416C00044000", "bid": 11.5, "bid_size": 26.0, "ask": 16.0, "ask_size": 52.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0138, "vega": 0.0795, "theta": -0.0082, "rho": 0.1507, "theo": 14.3764, "change": 0.0, "open": 0.0, "high": 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": "USL270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 64.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.014, "vega": 0.0802, "theta": -0.0103, "rho": -0.0336, "theo": 1.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "USL270416C00045000", "bid": 11.0, "bid_size": 24.0, "ask": 15.0, "ask_size": 61.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0151, "vega": 0.0852, "theta": -0.0088, "rho": 0.151, "theo": 13.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "USL270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 63.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0154, "vega": 0.0859, "theta": -0.0107, "rho": -0.037, "theo": 1.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "USL270416C00046000", "bid": 10.3, "bid_size": 30.0, "ask": 14.5, "ask_size": 52.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0166, "vega": 0.0911, "theta": -0.0094, "rho": 0.1509, "theo": 12.6708, "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": 12.4000000953674}, {"option": "USL270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 62.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0169, "vega": 0.0917, "theta": -0.0112, "rho": -0.0408, "theo": 1.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "USL270416C00047000", "bid": 9.8, "bid_size": 42.0, "ask": 13.5, "ask_size": 52.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0181, "vega": 0.0971, "theta": -0.01, "rho": 0.1503, "theo": 11.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "USL270416P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 64.0, "iv": 0.3701, "open_interest": 10.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0184, "vega": 0.0979, "theta": -0.0117, "rho": -0.0448, "theo": 1.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T12:24:23", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "USL270416C00048000", "bid": 8.5, "bid_size": 31.0, "ask": 12.5, "ask_size": 42.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0197, "vega": 0.1032, "theta": -0.0106, "rho": 0.1492, "theo": 11.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "USL270416P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 59.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1989, "gamma": 0.0201, "vega": 0.1042, "theta": -0.0122, "rho": -0.0492, "theo": 1.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "USL270416C00049000", "bid": 8.2, "bid_size": 42.0, "ask": 12.0, "ask_size": 52.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0213, "vega": 0.1095, "theta": -0.0112, "rho": 0.1475, "theo": 10.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "USL270416P00049000", "bid": 0.05, "bid_size": 25.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0218, "vega": 0.1103, "theta": -0.0127, "rho": -0.0541, "theo": 1.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "USL270416C00050000", "bid": 7.4, "bid_size": 42.0, "ask": 11.3, "ask_size": 52.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.0229, "vega": 0.1156, "theta": -0.0118, "rho": 0.1453, "theo": 9.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "USL270416P00050000", "bid": 0.7, "bid_size": 17.0, "ask": 3.5, "ask_size": 56.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0235, "vega": 0.1165, "theta": -0.0132, "rho": -0.0592, "theo": 2.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "USL270416C00051000", "bid": 7.0, "bid_size": 25.0, "ask": 10.5, "ask_size": 59.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0245, "vega": 0.1216, "theta": -0.0124, "rho": 0.1424, "theo": 8.7744, "change": 0.0, "open": 0.0, "high": 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": "USL270416P00051000", "bid": 0.15, "bid_size": 55.0, "ask": 3.8, "ask_size": 56.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0252, "vega": 0.1225, "theta": -0.0137, "rho": -0.0647, "theo": 2.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "USL270416C00052000", "bid": 6.5, "bid_size": 23.0, "ask": 10.0, "ask_size": 61.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0261, "vega": 0.1272, "theta": -0.0129, "rho": 0.139, "theo": 8.0828, "change": 0.0, "open": 0.0, "high": 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": "USL270416P00052000", "bid": 1.25, "bid_size": 17.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.3467, "open_interest": 3.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0269, "vega": 0.1282, "theta": -0.0141, "rho": -0.0707, "theo": 2.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T09:31:01", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "USL270416C00053000", "bid": 5.4, "bid_size": 29.0, "ask": 9.3, "ask_size": 59.0, "iv": 0.3396, "open_interest": 1.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0275, "vega": 0.1325, "theta": -0.0134, "rho": 0.135, "theo": 7.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-09-21T09:30:23", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "USL270416P00053000", "bid": 0.5, "bid_size": 56.0, "ask": 4.5, "ask_size": 55.0, "iv": 0.3042, "open_interest": 1.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.0284, "vega": 0.1333, "theta": -0.0145, "rho": -0.0767, "theo": 3.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-15T09:31:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USL270416C00054000", "bid": 4.8, "bid_size": 26.0, "ask": 8.8, "ask_size": 61.0, "iv": 0.3412, "open_interest": 1.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0287, "vega": 0.1371, "theta": -0.0139, "rho": 0.1305, "theo": 6.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-09-03T10:57:16", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "USL270416P00054000", "bid": 1.9, "bid_size": 17.0, "ask": 4.8, "ask_size": 55.0, "iv": 0.3372, "open_interest": 5.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.0298, "vega": 0.1378, "theta": -0.0149, "rho": -0.0829, "theo": 3.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-15T09:31:01", "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "USL270416C00055000", "bid": 4.5, "bid_size": 20.0, "ask": 8.0, "ask_size": 57.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.62, "gamma": 0.0298, "vega": 0.141, "theta": -0.0143, "rho": 0.1257, "theo": 6.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-08-26T11:10:25", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "USL270416P00055000", "bid": 2.3, "bid_size": 22.0, "ask": 5.3, "ask_size": 55.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.3846, "gamma": 0.0309, "vega": 0.1415, "theta": -0.0152, "rho": -0.0889, "theo": 3.8349, "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": 3.80000007152557}, {"option": "USL270416C00056000", "bid": 4.0, "bid_size": 19.0, "ask": 7.6, "ask_size": 59.0, "iv": 0.3445, "open_interest": 2.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0306, "vega": 0.144, "theta": -0.0146, "rho": 0.1203, "theo": 5.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-03T15:47:11", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "USL270416P00056000", "bid": 2.0, "bid_size": 26.0, "ask": 5.8, "ask_size": 55.0, "iv": 0.3108, "open_interest": 7.0, "volume": 0.0, "delta": -0.4165, "gamma": 0.0319, "vega": 0.1443, "theta": -0.0155, "rho": -0.0953, "theo": 4.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-11T13:43:28", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "USL270416C00057000", "bid": 3.5, "bid_size": 22.0, "ask": 7.0, "ask_size": 64.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.5586, "gamma": 0.0311, "vega": 0.1462, "theta": -0.0149, "rho": 0.1149, "theo": 5.2235, "change": 0.0, "open": 0.0, "high": 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": "USL270416P00057000", "bid": 2.5, "bid_size": 26.0, "ask": 6.3, "ask_size": 55.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0325, "vega": 0.1461, "theta": -0.0157, "rho": -0.1008, "theo": 4.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "USL270416C00058000", "bid": 3.0, "bid_size": 23.0, "ask": 6.5, "ask_size": 56.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.528, "gamma": 0.0313, "vega": 0.1475, "theta": -0.0151, "rho": 0.1091, "theo": 4.7804, "change": 0.0, "open": 0.0, "high": 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": "USL270416P00058000", "bid": 3.1, "bid_size": 28.0, "ask": 6.8, "ask_size": 64.0, "iv": 0.3106, "open_interest": 1.0, "volume": 0.0, "delta": -0.4809, "gamma": 0.0329, "vega": 0.1471, "theta": -0.0158, "rho": -0.1066, "theo": 5.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T09:31:01", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "USL270416C00059000", "bid": 2.5, "bid_size": 22.0, "ask": 6.0, "ask_size": 55.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0313, "vega": 0.148, "theta": -0.0153, "rho": 0.1035, "theo": 4.3789, "change": 0.0, "open": 0.0, "high": 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": "USL270416P00059000", "bid": 4.0, "bid_size": 29.0, "ask": 7.5, "ask_size": 64.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.033, "vega": 0.147, "theta": -0.0159, "rho": -0.1118, "theo": 5.9456, "change": 0.0, "open": 0.0, "high": 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": "USL270416C00060000", "bid": 2.0, "bid_size": 27.0, "ask": 5.7, "ask_size": 56.0, "iv": 0.3295, "open_interest": 2.0, "volume": 0.0, "delta": 0.4689, "gamma": 0.0311, "vega": 0.1476, "theta": -0.0154, "rho": 0.0979, "theo": 4.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-05T14:49:24", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "USL270416P00060000", "bid": 4.5, "bid_size": 37.0, "ask": 8.1, "ask_size": 56.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0329, "vega": 0.146, "theta": -0.016, "rho": -0.116, "theo": 6.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "USL270416C00061000", "bid": 2.0, "bid_size": 22.0, "ask": 5.8, "ask_size": 55.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0306, "vega": 0.1465, "theta": -0.0154, "rho": 0.0924, "theo": 3.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "USL270416P00061000", "bid": 5.0, "bid_size": 42.0, "ask": 8.8, "ask_size": 46.0, "iv": 0.3187, "open_interest": 1.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0326, "vega": 0.1444, "theta": -0.0159, "rho": -0.121, "theo": 7.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T09:31:01", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "USL270416C00062000", "bid": 1.5, "bid_size": 31.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.03, "vega": 0.1448, "theta": -0.0154, "rho": 0.0871, "theo": 3.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "USL270416P00062000", "bid": 6.0, "bid_size": 22.0, "ask": 9.5, "ask_size": 61.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.6007, "gamma": 0.0321, "vega": 0.1417, "theta": -0.0158, "rho": -0.1235, "theo": 7.9584, "change": 0.0, "open": 0.0, "high": 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": "USL270416C00063000", "bid": 1.0, "bid_size": 42.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.0292, "vega": 0.1425, "theta": -0.0153, "rho": 0.082, "theo": 3.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "USL270416P00063000", "bid": 6.5, "bid_size": 1.0, "ask": 9.6, "ask_size": 92.0, "iv": 0.3677, "open_interest": 14.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0314, "vega": 0.1389, "theta": -0.0157, "rho": -0.127, "theo": 8.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T11:23:55", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "USL270416C00065000", "bid": 0.5, "bid_size": 62.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.0274, "vega": 0.137, "theta": -0.0151, "rho": 0.0728, "theo": 2.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "USL270416P00065000", "bid": 8.0, "bid_size": 22.0, "ask": 11.8, "ask_size": 51.0, "iv": 0.3298, "open_interest": 1.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0298, "vega": 0.1314, "theta": -0.0153, "rho": -0.1304, "theo": 10.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-28T09:31:01", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "USL270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 62.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0225, "vega": 0.12, "theta": -0.0141, "rho": 0.0543, "theo": 1.9141, "change": 0.0, "open": 0.0, "high": 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": "USL270416P00070000", "bid": 12.5, "bid_size": 23.0, "ask": 15.8, "ask_size": 35.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0253, "vega": 0.11, "theta": -0.014, "rho": -0.1326, "theo": 14.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "USL270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 64.0, "iv": 0.4117, "open_interest": 5.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0182, "vega": 0.1033, "theta": -0.0129, "rho": 0.0416, "theo": 1.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T15:59:40", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "USL270416P00075000", "bid": 17.0, "bid_size": 29.0, "ask": 20.4, "ask_size": 35.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0211, "vega": 0.0881, "theta": -0.0124, "rho": -0.1249, "theo": 19.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "USL270416C00080000", "bid": 0.05, "bid_size": 21.0, "ask": 2.65, "ask_size": 67.0, "iv": 0.4552, "open_interest": 6.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0147, "vega": 0.0888, "theta": -0.0117, "rho": 0.0326, "theo": 1.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-10-28T11:08:40", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "USL270416P00080000", "bid": 22.0, "bid_size": 22.0, "ask": 25.4, "ask_size": 36.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0177, "vega": 0.0685, "theta": -0.011, "rho": -0.1094, "theo": 23.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "USL270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 67.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.012, "vega": 0.0768, "theta": -0.0107, "rho": 0.0262, "theo": 0.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "USL270416P00085000", "bid": 26.5, "bid_size": 22.0, "ask": 30.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0151, "vega": 0.0516, "theta": -0.0092, "rho": -0.0914, "theo": 28.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "USL270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 49.0, "iv": 0.534, "open_interest": 1.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.01, "vega": 0.0669, "theta": -0.0097, "rho": 0.0216, "theo": 0.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T09:31:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "USL270416P00090000", "bid": 31.5, "bid_size": 22.0, "ask": 35.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0135, "vega": 0.0377, "theta": -0.0073, "rho": -0.0694, "theo": 33.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "USL270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 36.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0084, "vega": 0.0587, "theta": -0.0089, "rho": 0.018, "theo": 0.6238, "change": 0.0, "open": 0.0, "high": 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": "USL270416P00095000", "bid": 36.5, "bid_size": 22.0, "ask": 40.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0118, "vega": 0.0227, "theta": -0.0074, "rho": -0.0394, "theo": 38.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}], "symbol": "USL", "security_type": "stock", "exchange_id": 3, "current_price": 56.6682, "price_change": -1.67, "price_change_percent": -2.9469, "bid": 53.0, "ask": 56.6, "bid_size": 900, "ask_size": 700, "open": 56.62, "high": 57.475, "low": 55.85, "close": 56.6682, "prev_day_close": 56.67, "volume": 11345, "iv30": 36.48, "iv30_change": -0.134, "iv30_change_percent": -0.366, "seqno": 11781525482, "last_trade_time": "2026-11-09T15:55:27", "tick": "up"}, "symbol": "USL"}