{"timestamp": "2026-11-10 00:44:57", "data": {"options": [{"option": "UST261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4172, "open_interest": 5.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0184, "vega": 0.0039, "theta": -0.006, "rho": 0.0121, "theo": 5.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-07T15:47:08", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UST261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0185, "vega": 0.0039, "theta": -0.0066, "rho": -0.0003, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3426, "open_interest": 10.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0282, "vega": 0.0052, "theta": -0.0071, "rho": 0.0123, "theo": 4.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-07T15:48:08", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UST261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0283, "vega": 0.0052, "theta": -0.0077, "rho": -0.0004, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2691, "open_interest": 10.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0459, "vega": 0.0071, "theta": -0.0086, "rho": 0.0125, "theo": 3.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-07T15:48:28", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UST261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3161, "open_interest": 2.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0462, "vega": 0.0071, "theta": -0.009, "rho": -0.0006, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-18T09:57:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.082, "vega": 0.0102, "theta": -0.0104, "rho": 0.0124, "theo": 2.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UST261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0828, "vega": 0.0103, "theta": -0.0108, "rho": -0.001, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.1685, "vega": 0.0158, "theta": -0.0127, "rho": 0.0119, "theo": 1.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "UST261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.1711, "vega": 0.0159, "theta": -0.0131, "rho": -0.0017, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1159, "open_interest": 1.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.3985, "vega": 0.0256, "theta": -0.0152, "rho": 0.0094, "theo": 0.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T14:00:06", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "UST261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1275, "open_interest": 1.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.4095, "vega": 0.0257, "theta": -0.0156, "rho": -0.0038, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T11:32:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UST261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1242, "open_interest": 5.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.3464, "vega": 0.0231, "theta": -0.014, "rho": 0.0037, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-20T09:35:47", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "UST261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.3683, "vega": 0.0218, "theta": -0.0148, "rho": -0.0061, "theo": 0.7804, "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": 0.774999976158142}, {"option": "UST261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.1496, "vega": 0.0141, "theta": -0.0112, "rho": 0.0016, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UST261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.1623, "vega": 0.0118, "theta": -0.0122, "rho": -0.0054, "theo": 1.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "UST261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.24, "open_interest": 1.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0776, "vega": 0.0094, "theta": -0.0092, "rho": 0.0009, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-05-22T10:07:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0884, "vega": 0.0068, "theta": -0.0099, "rho": -0.0038, "theo": 2.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-04-30T10:08:53", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "UST261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3058, "open_interest": 7.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0463, "vega": 0.0067, "theta": -0.0078, "rho": 0.0006, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-05-05T12:54:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.054, "vega": 0.0042, "theta": -0.0078, "rho": -0.0024, "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": 3.60000002384186}, {"option": "UST261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0303, "vega": 0.0051, "theta": -0.0067, "rho": 0.0004, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0317, "vega": 0.0022, "theta": -0.0069, "rho": -0.0016, "theo": 4.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "UST261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0211, "vega": 0.004, "theta": -0.0058, "rho": 0.0003, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0198, "vega": 0.0015, "theta": -0.0058, "rho": -0.0011, "theo": 5.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "UST261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0155, "vega": 0.0032, "theta": -0.0052, "rho": 0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0113, "vega": 0.0005, "theta": -0.0056, "rho": -0.0005, "theo": 6.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "UST261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5355, "open_interest": 3.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0117, "vega": 0.0026, "theta": -0.0046, "rho": 0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-17T10:14:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0065, "vega": 0.0003, "theta": -0.0053, "rho": -0.0004, "theo": 7.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "UST261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0092, "vega": 0.0022, "theta": -0.0042, "rho": 0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0051, "rho": -0.0004, "theo": 8.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "UST261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0073, "vega": 0.0019, "theta": -0.0038, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0022, "vega": 0.0001, "theta": -0.005, "rho": 0.0, "theo": 9.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "UST261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.006, "vega": 0.0016, "theta": -0.0035, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0013, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 10.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "UST261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0049, "vega": 0.0014, "theta": -0.0032, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0007, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 11.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "UST261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0041, "vega": 0.0013, "theta": -0.0029, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 12.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "UST261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0048, "vega": 0.0039, "theta": -0.001, "rho": 0.0319, "theo": 11.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "UST261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0048, "vega": 0.0039, "theta": -0.0021, "rho": -0.0005, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0061, "vega": 0.0047, "theta": -0.0013, "rho": 0.0329, "theo": 10.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "UST261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0061, "vega": 0.0047, "theta": -0.0024, "rho": -0.0006, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0079, "vega": 0.0056, "theta": -0.0017, "rho": 0.0338, "theo": 9.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "UST261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0079, "vega": 0.0056, "theta": -0.0026, "rho": -0.0007, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0104, "vega": 0.0068, "theta": -0.0021, "rho": 0.0348, "theo": 8.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "UST261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0105, "vega": 0.0068, "theta": -0.003, "rho": -0.0009, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0139, "vega": 0.0083, "theta": -0.0026, "rho": 0.0356, "theo": 7.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "UST261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.014, "vega": 0.0084, "theta": -0.0033, "rho": -0.0012, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.019, "vega": 0.0103, "theta": -0.0031, "rho": 0.0364, "theo": 6.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "UST261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0192, "vega": 0.0104, "theta": -0.0037, "rho": -0.0015, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0266, "vega": 0.013, "theta": -0.0037, "rho": 0.037, "theo": 5.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "UST261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0269, "vega": 0.013, "theta": -0.0042, "rho": -0.0019, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1869, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0385, "vega": 0.0166, "theta": -0.0044, "rho": 0.0374, "theo": 4.5609, "change": 0.0, "open": 0.0, "high": 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": "UST261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0389, "vega": 0.0167, "theta": -0.0048, "rho": -0.0026, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0577, "vega": 0.0216, "theta": -0.0051, "rho": 0.0373, "theo": 3.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "UST261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0585, "vega": 0.0217, "theta": -0.0056, "rho": -0.0037, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0906, "vega": 0.0288, "theta": -0.0061, "rho": 0.0364, "theo": 2.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "UST261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1438, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0922, "vega": 0.0289, "theta": -0.0064, "rho": -0.0054, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UST261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.14, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.148, "vega": 0.0388, "theta": -0.0071, "rho": 0.0338, "theo": 1.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "UST261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1222, "open_interest": 0.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.1524, "vega": 0.0392, "theta": -0.0074, "rho": -0.0085, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "UST261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1288, "open_interest": 0.0, "volume": 0.0, "delta": 0.627, "gamma": 0.2307, "vega": 0.05, "theta": -0.0079, "rho": 0.0274, "theo": 0.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "UST261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1206, "open_interest": 0.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.2428, "vega": 0.0503, "theta": -0.0083, "rho": -0.0139, "theo": 0.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "UST261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1316, "open_interest": 0.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.2414, "vega": 0.0505, "theta": -0.0077, "rho": 0.017, "theo": 0.4142, "change": 0.0, "open": 0.0, "high": 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": "UST261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.12, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.2654, "vega": 0.0483, "theta": -0.0084, "rho": -0.0185, "theo": 0.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "UST261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": 0.216, "gamma": 0.1617, "vega": 0.0393, "theta": -0.0067, "rho": 0.0095, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "UST261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.1883, "vega": 0.0333, "theta": -0.0076, "rho": -0.017, "theo": 1.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "UST261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.1014, "vega": 0.0293, "theta": -0.0058, "rho": 0.0058, "theo": 0.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UST261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.1248, "vega": 0.0205, "theta": -0.007, "rho": -0.0127, "theo": 2.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "UST261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0668, "vega": 0.0223, "theta": -0.005, "rho": 0.0039, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UST261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0871, "vega": 0.0117, "theta": -0.0062, "rho": -0.0082, "theo": 3.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UST261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0463, "vega": 0.0175, "theta": -0.0043, "rho": 0.0028, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0468, "vega": 0.0048, "theta": -0.0056, "rho": -0.0035, "theo": 4.6923, "change": 0.0, "open": 0.0, "high": 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": "UST261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0336, "vega": 0.014, "theta": -0.0038, "rho": 0.0021, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0228, "vega": 0.0023, "theta": -0.0037, "rho": 0.0, "theo": 5.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "UST261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0252, "vega": 0.0115, "theta": -0.0034, "rho": 0.0017, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0078, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 6.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "UST270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 155.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0078, "vega": 0.0058, "theta": 0.0, "rho": 0.0427, "theo": 7.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-09-16T11:02:57", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "UST270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0108, "vega": 0.0099, "theta": -0.0008, "rho": -0.0018, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0134, "vega": 0.0099, "theta": 0.0, "rho": 0.0466, "theo": 6.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-10-07T15:48:38", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "UST270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0166, "vega": 0.014, "theta": -0.0011, "rho": -0.0028, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5394, "open_interest": 40.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0226, "vega": 0.0161, "theta": -0.0005, "rho": 0.0564, "theo": 5.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-10-07T15:47:58", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "UST270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0259, "vega": 0.0199, "theta": -0.0015, "rho": -0.0042, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UST270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0368, "vega": 0.0253, "theta": -0.0012, "rho": 0.07, "theo": 4.7649, "change": 0.0, "open": 0.0, "high": 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": "UST270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0406, "vega": 0.0284, "theta": -0.002, "rho": -0.0067, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UST270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0572, "vega": 0.038, "theta": -0.002, "rho": 0.0933, "theo": 3.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T11:27:00", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "UST270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0639, "vega": 0.0398, "theta": -0.0028, "rho": -0.0103, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "UST270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5284, "open_interest": 35.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0855, "vega": 0.0522, "theta": -0.0029, "rho": 0.0891, "theo": 2.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-16T11:27:00", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "UST270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.132, "open_interest": 3.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.0984, "vega": 0.0551, "theta": -0.0038, "rho": -0.0164, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "UST270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1116, "open_interest": 30.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.1198, "vega": 0.0681, "theta": -0.0038, "rho": 0.0808, "theo": 2.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-09-16T11:26:28", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "UST270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.129, "open_interest": 4.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.142, "vega": 0.071, "theta": -0.0049, "rho": -0.0243, "theo": 0.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T11:37:33", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "UST270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1183, "open_interest": 8.0, "volume": 0.0, "delta": 0.63, "gamma": 0.1487, "vega": 0.081, "theta": -0.0046, "rho": 0.0678, "theo": 1.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-01T12:04:25", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UST270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1247, "open_interest": 0.0, "volume": 0.0, "delta": -0.4458, "gamma": 0.1774, "vega": 0.0804, "theta": -0.0057, "rho": -0.0347, "theo": 0.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "UST270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1204, "open_interest": 135.0, "volume": 0.0, "delta": 0.479, "gamma": 0.1561, "vega": 0.0847, "theta": -0.005, "rho": 0.052, "theo": 0.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-08-28T14:40:15", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "UST270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.1781, "vega": 0.0766, "theta": -0.0056, "rho": -0.0433, "theo": 1.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "UST270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1262, "open_interest": 7.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.139, "vega": 0.0781, "theta": -0.0047, "rho": 0.0371, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T12:09:34", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "UST270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.1432, "vega": 0.0618, "theta": -0.0046, "rho": -0.049, "theo": 2.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "UST270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4117, "open_interest": 20.0, "volume": 0.0, "delta": 0.234, "gamma": 0.1105, "vega": 0.0659, "theta": -0.0041, "rho": 0.0255, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-07T13:26:38", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UST270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0989, "vega": 0.0436, "theta": -0.0033, "rho": -0.052, "theo": 2.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-24T11:29:06", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "UST270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.083, "vega": 0.053, "theta": -0.0035, "rho": 0.0175, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "UST270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0636, "vega": 0.0299, "theta": -0.0021, "rho": -0.054, "theo": 3.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "UST270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0609, "vega": 0.0418, "theta": -0.0028, "rho": 0.0121, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-09T15:03:27", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UST270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.04, "vega": 0.0203, "theta": -0.0011, "rho": -0.0554, "theo": 4.8474, "change": 0.0, "open": 0.0, "high": 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": "UST270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1437, "open_interest": 8.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0446, "vega": 0.0327, "theta": -0.0023, "rho": 0.0086, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:36:07", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UST270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0252, "vega": 0.0134, "theta": -0.0004, "rho": -0.0565, "theo": 5.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "UST270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0329, "vega": 0.0257, "theta": -0.0019, "rho": 0.0062, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UST270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0161, "vega": 0.0089, "theta": 0.0, "rho": -0.0575, "theo": 6.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "UST270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0245, "vega": 0.0203, "theta": -0.0016, "rho": 0.0046, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UST270219P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0105, "vega": 0.0062, "theta": 0.0, "rho": -0.0585, "theo": 7.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "UST270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0185, "vega": 0.0162, "theta": -0.0013, "rho": 0.0034, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UST270219P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0069, "vega": 0.0044, "theta": 0.0, "rho": -0.0598, "theo": 8.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "UST270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0142, "vega": 0.013, "theta": -0.0011, "rho": 0.0026, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0047, "vega": 0.0031, "theta": 0.0, "rho": -0.0608, "theo": 9.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "UST270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.011, "vega": 0.0106, "theta": -0.0009, "rho": 0.002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UST270219P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0032, "vega": 0.0023, "theta": 0.0, "rho": -0.062, "theo": 10.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000000476837}, {"option": "UST270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5206, "open_interest": 35.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.008, "vega": 0.0137, "theta": 0.0, "rho": 0.1581, "theo": 9.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-10-12T13:35:57", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "UST270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0084, "vega": 0.0142, "theta": -0.0006, "rho": -0.0037, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UST270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.152, "open_interest": 25.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0113, "vega": 0.0182, "theta": 0.0, "rho": 0.1617, "theo": 8.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-12T13:34:38", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "UST270521P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0119, "vega": 0.0189, "theta": -0.0008, "rho": -0.0052, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UST270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0159, "vega": 0.0241, "theta": 0.0, "rho": 0.1646, "theo": 7.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-10-12T13:34:47", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "UST270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0169, "vega": 0.0251, "theta": -0.001, "rho": -0.0073, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UST270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1671, "open_interest": 20.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0222, "vega": 0.0318, "theta": -0.0004, "rho": 0.1665, "theo": 6.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-12T13:36:40", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "UST270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0239, "vega": 0.0331, "theta": -0.0013, "rho": -0.0103, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UST270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1529, "open_interest": 15.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.031, "vega": 0.0416, "theta": -0.0008, "rho": 0.1669, "theo": 6.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-12T13:35:35", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UST270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0336, "vega": 0.0435, "theta": -0.0017, "rho": -0.0147, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UST270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1473, "open_interest": 5.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0425, "vega": 0.0539, "theta": -0.0013, "rho": 0.1652, "theo": 5.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-05T13:54:48", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UST270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1459, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0467, "vega": 0.0566, "theta": -0.0021, "rho": -0.0208, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UST270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1364, "open_interest": 10.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0571, "vega": 0.0684, "theta": -0.0019, "rho": 0.1605, "theo": 4.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-10-12T13:35:18", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "UST270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1376, "open_interest": 0.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0637, "vega": 0.0719, "theta": -0.0026, "rho": -0.0292, "theo": 0.3418, "change": 0.0, "open": 0.0, "high": 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": "UST270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1281, "open_interest": 5.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0738, "vega": 0.0842, "theta": -0.0025, "rho": 0.1521, "theo": 3.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-12T13:34:02", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UST270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.133, "open_interest": 0.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0844, "vega": 0.0876, "theta": -0.0032, "rho": -0.0401, "theo": 0.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "UST270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1247, "open_interest": 0.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0905, "vega": 0.0994, "theta": -0.003, "rho": 0.1393, "theo": 2.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "UST270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.1074, "vega": 0.1018, "theta": -0.0039, "rho": -0.0519, "theo": 0.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UST270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1271, "open_interest": 2.0, "volume": 0.0, "delta": 0.629, "gamma": 0.1034, "vega": 0.1108, "theta": -0.0034, "rho": 0.1226, "theo": 2.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-10-29T10:17:45", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "UST270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1299, "open_interest": 0.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.1271, "vega": 0.1098, "theta": -0.0044, "rho": -0.0632, "theo": 1.1601, "change": 0.0, "open": 0.0, "high": 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": "UST270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1269, "open_interest": 0.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.1089, "vega": 0.1159, "theta": -0.0037, "rho": 0.1033, "theo": 1.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "UST270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1248, "open_interest": 0.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.1361, "vega": 0.1072, "theta": -0.0046, "rho": -0.0705, "theo": 1.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "UST270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.133, "open_interest": 0.0, "volume": 0.0, "delta": 0.423, "gamma": 0.1058, "vega": 0.1138, "theta": -0.0037, "rho": 0.0838, "theo": 1.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "UST270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1235, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.1284, "vega": 0.0945, "theta": -0.0044, "rho": -0.0742, "theo": 2.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UST270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1334, "open_interest": 0.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0961, "vega": 0.106, "theta": -0.0035, "rho": 0.0662, "theo": 0.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "UST270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.122, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.1067, "vega": 0.0757, "theta": -0.0036, "rho": -0.0724, "theo": 3.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "UST270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1361, "open_interest": 0.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0829, "vega": 0.0946, "theta": -0.0032, "rho": 0.0512, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "UST270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0797, "vega": 0.0556, "theta": -0.0026, "rho": -0.0689, "theo": 4.0139, "change": 0.0, "open": 0.0, "high": 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": "UST270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0692, "vega": 0.0822, "theta": -0.0028, "rho": 0.0394, "theo": 0.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "UST270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0551, "vega": 0.0387, "theta": -0.0017, "rho": -0.0669, "theo": 4.9417, "change": 0.0, "open": 0.0, "high": 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": "UST270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0566, "vega": 0.0701, "theta": -0.0025, "rho": 0.0303, "theo": 0.3068, "change": 0.0, "open": 0.0, "high": 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": "UST270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0362, "vega": 0.0262, "theta": -0.0009, "rho": -0.0663, "theo": 5.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "UST270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0458, "vega": 0.0592, "theta": -0.0022, "rho": 0.0234, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "UST270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0232, "vega": 0.0167, "theta": -0.0002, "rho": -0.0659, "theo": 6.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "UST270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0369, "vega": 0.0498, "theta": -0.0018, "rho": 0.0182, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "UST270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0146, "vega": 0.0107, "theta": 0.0, "rho": -0.0658, "theo": 7.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "UST270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0298, "vega": 0.0418, "theta": -0.0016, "rho": 0.0143, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UST270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0091, "vega": 0.0071, "theta": 0.0, "rho": -0.0659, "theo": 8.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}], "symbol": "UST", "security_type": "stock", "exchange_id": 3, "current_price": 40.37, "price_change": -0.01, "price_change_percent": -0.0248, "bid": 39.46, "ask": 40.88, "bid_size": 500, "ask_size": 400, "open": 40.5, "high": 40.3999, "low": 40.201, "close": 40.37, "prev_day_close": 40.38, "volume": 74486, "iv30": 11.816, "iv30_change": -0.657, "iv30_change_percent": -5.2674, "seqno": 10411715428, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "UST"}