{"timestamp": "2026-11-10 02:04:01", "data": {"options": [{"option": "UTES261120C00062000", "bid": 13.6, "bid_size": 21.0, "ask": 17.8, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0131, "vega": 0.0078, "theta": -0.0704, "rho": 0.003, "theo": 15.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "UTES261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 151.0, "iv": 1.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0106, "vega": 0.0167, "theta": -0.0624, "rho": -0.0018, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UTES261120C00063000", "bid": 12.6, "bid_size": 21.0, "ask": 16.8, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.015, "vega": 0.0103, "theta": -0.0712, "rho": 0.0045, "theo": 14.7751, "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": 12.4499998092651}, {"option": "UTES261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 151.0, "iv": 1.1, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0119, "vega": 0.0179, "theta": -0.0637, "rho": -0.002, "theo": 0.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UTES261120C00064000", "bid": 11.6, "bid_size": 21.0, "ask": 16.0, "ask_size": 153.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0169, "vega": 0.0109, "theta": -0.0741, "rho": 0.0046, "theo": 13.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "UTES261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 151.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0134, "vega": 0.0191, "theta": -0.065, "rho": -0.0022, "theo": 0.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UTES261120C00065000", "bid": 10.6, "bid_size": 21.0, "ask": 14.8, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0192, "vega": 0.0119, "theta": -0.077, "rho": 0.0046, "theo": 12.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "UTES261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 156.0, "iv": 0.9778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0152, "vega": 0.0205, "theta": -0.0664, "rho": -0.0024, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 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": "UTES261120C00066000", "bid": 9.5, "bid_size": 21.0, "ask": 13.8, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0218, "vega": 0.0136, "theta": -0.0801, "rho": 0.0049, "theo": 11.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "UTES261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 151.0, "iv": 0.917, "open_interest": 1750.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0173, "vega": 0.0221, "theta": -0.0678, "rho": -0.0026, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T15:42:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UTES261120C00067000", "bid": 8.5, "bid_size": 26.0, "ask": 12.4, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0248, "vega": 0.0165, "theta": -0.0821, "rho": 0.0062, "theo": 10.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "UTES261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 151.0, "iv": 0.8564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0197, "vega": 0.0238, "theta": -0.0691, "rho": -0.0029, "theo": 0.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UTES261120C00068000", "bid": 7.5, "bid_size": 18.0, "ask": 11.5, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0281, "vega": 0.0174, "theta": -0.0831, "rho": 0.0062, "theo": 9.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "UTES261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 156.0, "iv": 0.7956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0227, "vega": 0.0257, "theta": -0.0704, "rho": -0.0032, "theo": 0.4662, "change": 0.0, "open": 0.0, "high": 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": "UTES261120C00069000", "bid": 6.5, "bid_size": 19.0, "ask": 11.2, "ask_size": 153.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.032, "vega": 0.0188, "theta": -0.0842, "rho": 0.0062, "theo": 8.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UTES261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 151.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0263, "vega": 0.0279, "theta": -0.0716, "rho": -0.0036, "theo": 0.5003, "change": 0.0, "open": 0.0, "high": 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": "UTES261120C00070000", "bid": 5.6, "bid_size": 26.0, "ask": 9.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.037, "vega": 0.0217, "theta": -0.0855, "rho": 0.0068, "theo": 7.8761, "change": 0.0, "open": 0.0, "high": 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": "UTES261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 156.0, "iv": 0.6732, "open_interest": 2.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0307, "vega": 0.0303, "theta": -0.0728, "rho": -0.0041, "theo": 0.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-05T12:22:48", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "UTES261120C00071000", "bid": 4.6, "bid_size": 22.0, "ask": 8.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0438, "vega": 0.0253, "theta": -0.0874, "rho": 0.007, "theo": 6.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "UTES261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 151.0, "iv": 0.6113, "open_interest": 1.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0362, "vega": 0.033, "theta": -0.0738, "rho": -0.0046, "theo": 0.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T10:57:33", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "UTES261120C00072000", "bid": 3.7, "bid_size": 26.0, "ask": 7.3, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0516, "vega": 0.0292, "theta": -0.0884, "rho": 0.0083, "theo": 5.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "UTES261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 151.0, "iv": 0.5791, "open_interest": 1750.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0432, "vega": 0.0362, "theta": -0.0746, "rho": -0.0054, "theo": 0.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-15T15:42:24", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UTES261120C00073000", "bid": 2.8, "bid_size": 23.0, "ask": 6.4, "ask_size": 67.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0607, "vega": 0.0319, "theta": -0.0888, "rho": 0.0082, "theo": 4.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T11:10:28", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "UTES261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 151.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0519, "vega": 0.0397, "theta": -0.075, "rho": -0.0062, "theo": 0.7193, "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": 1.375}, {"option": "UTES261120C00074000", "bid": 1.9, "bid_size": 20.0, "ask": 5.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0735, "vega": 0.038, "theta": -0.088, "rho": 0.0088, "theo": 4.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "UTES261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 151.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.063, "vega": 0.0436, "theta": -0.075, "rho": -0.0074, "theo": 0.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UTES261120C00075000", "bid": 1.1, "bid_size": 18.0, "ask": 4.5, "ask_size": 62.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0895, "vega": 0.0417, "theta": -0.0867, "rho": 0.0088, "theo": 3.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UTES261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 151.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.3131, "gamma": 0.0766, "vega": 0.0477, "theta": -0.0743, "rho": -0.009, "theo": 0.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "UTES261120C00076000", "bid": 0.7, "bid_size": 18.0, "ask": 4.1, "ask_size": 154.0, "iv": 0.3191, "open_interest": 38.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.1062, "vega": 0.0479, "theta": -0.0836, "rho": 0.009, "theo": 2.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-27T12:13:50", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UTES261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 151.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.3874, "gamma": 0.0917, "vega": 0.0514, "theta": -0.0726, "rho": -0.0111, "theo": 1.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "UTES261120C00077000", "bid": 1.2, "bid_size": 3.0, "ask": 2.05, "ask_size": 2.0, "iv": 0.2958, "open_interest": 8.0, "volume": 0.0, "delta": 0.5519, "gamma": 0.117, "vega": 0.0518, "theta": -0.0788, "rho": 0.0086, "theo": 1.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T12:20:35", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "UTES261120P00077000", "bid": 0.1, "bid_size": 891.0, "ask": 3.0, "ask_size": 152.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.4832, "gamma": 0.1029, "vega": 0.0533, "theta": -0.0698, "rho": -0.0139, "theo": 1.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "UTES261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 155.0, "iv": 0.3294, "open_interest": 2.0, "volume": 0.0, "delta": 0.4358, "gamma": 0.1131, "vega": 0.0522, "theta": -0.0733, "rho": 0.0076, "theo": 1.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T09:45:40", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UTES261120P00078000", "bid": 0.5, "bid_size": 60.0, "ask": 3.6, "ask_size": 152.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.102, "vega": 0.0519, "theta": -0.0664, "rho": -0.017, "theo": 2.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "UTES261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 150.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0977, "vega": 0.0486, "theta": -0.0688, "rho": 0.0063, "theo": 0.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UTES261120P00079000", "bid": 1.1, "bid_size": 22.0, "ask": 4.2, "ask_size": 153.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0897, "vega": 0.0477, "theta": -0.0632, "rho": -0.0197, "theo": 2.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "UTES261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 157.0, "iv": 0.4474, "open_interest": 1.0, "volume": 1.0, "delta": 0.2654, "gamma": 0.08, "vega": 0.0438, "theta": -0.0652, "rho": 0.0052, "theo": 0.6423, "change": -0.625, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:55:25", "percent_change": -55.5556, "prev_day_close": 1.125}, {"option": "UTES261120P00080000", "bid": 1.8, "bid_size": 25.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0745, "vega": 0.0428, "theta": -0.0604, "rho": -0.0218, "theo": 3.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UTES261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 156.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0652, "vega": 0.0392, "theta": -0.0622, "rho": 0.0044, "theo": 0.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UTES261120P00081000", "bid": 1.5, "bid_size": 20.0, "ask": 5.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0613, "vega": 0.0383, "theta": -0.058, "rho": -0.0234, "theo": 4.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "UTES261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 155.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0536, "vega": 0.0355, "theta": -0.0596, "rho": 0.0038, "theo": 0.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UTES261120P00082000", "bid": 2.7, "bid_size": 20.0, "ask": 6.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0507, "vega": 0.0344, "theta": -0.0559, "rho": -0.0246, "theo": 5.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "UTES261218C00055000", "bid": 20.6, "bid_size": 15.0, "ask": 24.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0073, "vega": 0.0259, "theta": -0.0293, "rho": 0.0233, "theo": 22.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "UTES261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 58.0, "iv": 0.8611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0065, "vega": 0.0306, "theta": -0.0279, "rho": -0.0058, "theo": 0.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UTES261218C00060000", "bid": 15.5, "bid_size": 10.0, "ask": 20.2, "ask_size": 102.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.011, "vega": 0.0344, "theta": -0.0311, "rho": 0.0276, "theo": 18.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "UTES261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 58.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.01, "vega": 0.0392, "theta": -0.0297, "rho": -0.0079, "theo": 0.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UTES261218C00065000", "bid": 10.6, "bid_size": 20.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0176, "vega": 0.0465, "theta": -0.0327, "rho": 0.0317, "theo": 13.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-04T11:37:22", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "UTES261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 151.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0162, "vega": 0.0512, "theta": -0.0313, "rho": -0.0113, "theo": 0.777, "change": 0.0, "open": 0.0, "high": 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": "UTES261218C00070000", "bid": 6.0, "bid_size": 25.0, "ask": 9.7, "ask_size": 67.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0306, "vega": 0.065, "theta": -0.0338, "rho": 0.0358, "theo": 8.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-06-08T09:33:14", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "UTES261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 151.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0286, "vega": 0.0688, "theta": -0.0323, "rho": -0.0176, "theo": 1.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "UTES261218C00073000", "bid": 3.4, "bid_size": 20.0, "ask": 7.3, "ask_size": 153.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0446, "vega": 0.0806, "theta": -0.0338, "rho": 0.0376, "theo": 5.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3999999165535}, {"option": "UTES261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 151.0, "iv": 0.3266, "open_interest": 4.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.042, "vega": 0.0831, "theta": -0.0322, "rho": -0.0245, "theo": 1.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-24T09:36:48", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "UTES261218C00074000", "bid": 4.2, "bid_size": 1.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.278, "open_interest": 20.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0506, "vega": 0.0859, "theta": -0.0335, "rho": 0.037, "theo": 4.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-01T14:26:18", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "UTES261218P00074000", "bid": 0.3, "bid_size": 3.0, "ask": 3.2, "ask_size": 151.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.0479, "vega": 0.0883, "theta": -0.032, "rho": -0.0279, "theo": 1.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "UTES261218C00075000", "bid": 1.95, "bid_size": 20.0, "ask": 5.1, "ask_size": 59.0, "iv": 0.2142, "open_interest": 2.0, "volume": 0.0, "delta": 0.6604, "gamma": 0.057, "vega": 0.0917, "theta": -0.0331, "rho": 0.0368, "theo": 3.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T10:06:31", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "UTES261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 151.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.0541, "vega": 0.0933, "theta": -0.0317, "rho": -0.032, "theo": 1.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500005364418}, {"option": "UTES261218C00076000", "bid": 1.2, "bid_size": 22.0, "ask": 4.6, "ask_size": 60.0, "iv": 0.2152, "open_interest": 2.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.063, "vega": 0.0964, "theta": -0.0326, "rho": 0.0353, "theo": 3.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-10-06T11:48:01", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UTES261218P00076000", "bid": 0.1, "bid_size": 969.0, "ask": 3.8, "ask_size": 152.0, "iv": 0.2545, "open_interest": 1.0, "volume": 0.0, "delta": -0.3999, "gamma": 0.06, "vega": 0.0975, "theta": -0.0312, "rho": -0.037, "theo": 1.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-06-26T11:25:44", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "UTES261218C00077000", "bid": 0.65, "bid_size": 23.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.067, "vega": 0.0994, "theta": -0.032, "rho": 0.033, "theo": 2.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "UTES261218P00077000", "bid": 0.6, "bid_size": 61.0, "ask": 4.1, "ask_size": 151.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0642, "vega": 0.1, "theta": -0.0308, "rho": -0.0428, "theo": 2.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "UTES261218C00078000", "bid": 0.05, "bid_size": 1014.0, "ask": 3.7, "ask_size": 155.0, "iv": 0.2164, "open_interest": 1.0, "volume": 0.0, "delta": 0.4737, "gamma": 0.0675, "vega": 0.1001, "theta": -0.0315, "rho": 0.0303, "theo": 2.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T11:24:21", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UTES261218P00078000", "bid": 1.25, "bid_size": 60.0, "ask": 4.7, "ask_size": 151.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.0651, "vega": 0.1, "theta": -0.0303, "rho": -0.0491, "theo": 2.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "UTES261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 168.0, "iv": 0.2401, "open_interest": 42.0, "volume": 0.0, "delta": 0.4097, "gamma": 0.0645, "vega": 0.098, "theta": -0.031, "rho": 0.0272, "theo": 1.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-13T14:58:53", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UTES261218P00079000", "bid": 1.95, "bid_size": 20.0, "ask": 5.2, "ask_size": 152.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.0625, "vega": 0.0976, "theta": -0.0299, "rho": -0.0552, "theo": 3.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "UTES261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.2019, "open_interest": 8.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0593, "vega": 0.094, "theta": -0.0306, "rho": 0.0242, "theo": 1.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:26:44", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "UTES261218P00080000", "bid": 2.5, "bid_size": 23.0, "ask": 5.7, "ask_size": 151.0, "iv": 0.246, "open_interest": 10.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0576, "vega": 0.0934, "theta": -0.0295, "rho": -0.0607, "theo": 4.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-20T10:00:40", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "UTES261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 165.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0533, "vega": 0.0892, "theta": -0.0303, "rho": 0.0216, "theo": 1.2472, "change": 0.0, "open": 0.0, "high": 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": "UTES261218P00081000", "bid": 3.1, "bid_size": 18.0, "ask": 6.5, "ask_size": 152.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.052, "vega": 0.0887, "theta": -0.0292, "rho": -0.0654, "theo": 4.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UTES261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 162.0, "iv": 0.3128, "open_interest": 2.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0475, "vega": 0.0846, "theta": -0.03, "rho": 0.0192, "theo": 1.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-04-23T15:55:00", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "UTES261218P00082000", "bid": 2.8, "bid_size": 21.0, "ask": 7.3, "ask_size": 39.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0465, "vega": 0.0838, "theta": -0.029, "rho": -0.0695, "theo": 5.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "UTES261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 162.0, "iv": 0.3335, "open_interest": 2.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0424, "vega": 0.0797, "theta": -0.0298, "rho": 0.0173, "theo": 1.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-07-31T13:39:59", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UTES261218P00083000", "bid": 4.1, "bid_size": 20.0, "ask": 8.0, "ask_size": 39.0, "iv": 0.1976, "open_interest": 6.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0416, "vega": 0.0791, "theta": -0.0287, "rho": -0.073, "theo": 6.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-06-30T09:30:29", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "UTES261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 162.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0379, "vega": 0.0755, "theta": -0.0296, "rho": 0.0159, "theo": 0.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-07T15:46:49", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UTES261218P00084000", "bid": 5.0, "bid_size": 19.0, "ask": 8.9, "ask_size": 37.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.0372, "vega": 0.0748, "theta": -0.0284, "rho": -0.076, "theo": 7.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "UTES261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.3426, "open_interest": 2.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.034, "vega": 0.0712, "theta": -0.0294, "rho": 0.0144, "theo": 0.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-27T12:10:20", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UTES261218P00085000", "bid": 6.0, "bid_size": 18.0, "ask": 9.8, "ask_size": 39.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0335, "vega": 0.0708, "theta": -0.0282, "rho": -0.0788, "theo": 8.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "UTES261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 169.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0307, "vega": 0.0676, "theta": -0.0291, "rho": 0.0133, "theo": 0.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UTES261218P00086000", "bid": 6.2, "bid_size": 19.0, "ask": 10.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0303, "vega": 0.0672, "theta": -0.0279, "rho": -0.0813, "theo": 9.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "UTES261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 169.0, "iv": 0.4221, "open_interest": 1.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0279, "vega": 0.0645, "theta": -0.0289, "rho": 0.0124, "theo": 0.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-21T15:26:08", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UTES261218P00087000", "bid": 8.3, "bid_size": 18.0, "ask": 11.6, "ask_size": 38.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0275, "vega": 0.0639, "theta": -0.0276, "rho": -0.0835, "theo": 10.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "UTES261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 163.0, "iv": 0.4136, "open_interest": 2.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0254, "vega": 0.0613, "theta": -0.0287, "rho": 0.0115, "theo": 0.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-06-09T09:59:39", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UTES261218P00088000", "bid": 8.1, "bid_size": 17.0, "ask": 12.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0251, "vega": 0.061, "theta": -0.0273, "rho": -0.0856, "theo": 11.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "UTES261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 163.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0233, "vega": 0.0585, "theta": -0.0285, "rho": 0.0107, "theo": 0.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UTES261218P00089000", "bid": 9.1, "bid_size": 21.0, "ask": 13.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0231, "vega": 0.0582, "theta": -0.0271, "rho": -0.0876, "theo": 12.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-05-01T10:03:31", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "UTES261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 163.0, "iv": 0.4575, "open_interest": 1.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0215, "vega": 0.0561, "theta": -0.0283, "rho": 0.0101, "theo": 0.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-17T14:48:26", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UTES261218P00090000", "bid": 10.1, "bid_size": 11.0, "ask": 14.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0213, "vega": 0.0557, "theta": -0.0268, "rho": -0.0895, "theo": 13.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "UTES261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 168.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0199, "vega": 0.0539, "theta": -0.0281, "rho": 0.0095, "theo": 0.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UTES261218P00091000", "bid": 11.2, "bid_size": 11.0, "ask": 15.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0197, "vega": 0.0535, "theta": -0.0265, "rho": -0.0913, "theo": 14.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "UTES261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 163.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0184, "vega": 0.0517, "theta": -0.0279, "rho": 0.009, "theo": 0.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UTES261218P00092000", "bid": 12.1, "bid_size": 11.0, "ask": 16.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0183, "vega": 0.0514, "theta": -0.0262, "rho": -0.093, "theo": 15.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "UTES261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 163.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0172, "vega": 0.0497, "theta": -0.0277, "rho": 0.0085, "theo": 0.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UTES261218P00093000", "bid": 12.7, "bid_size": 12.0, "ask": 17.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.017, "vega": 0.0495, "theta": -0.0259, "rho": -0.0946, "theo": 16.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "UTES261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 168.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.015, "vega": 0.0463, "theta": -0.0273, "rho": 0.0077, "theo": 0.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UTES261218P00095000", "bid": 15.0, "bid_size": 11.0, "ask": 19.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0149, "vega": 0.046, "theta": -0.0254, "rho": -0.0978, "theo": 18.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "UTES261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 149.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0113, "vega": 0.0395, "theta": -0.0264, "rho": 0.0062, "theo": 0.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UTES261218P00100000", "bid": 19.7, "bid_size": 12.0, "ask": 24.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0112, "vega": 0.0393, "theta": -0.024, "rho": -0.1049, "theo": 23.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "UTES261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 64.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0089, "vega": 0.0346, "theta": -0.0256, "rho": 0.0052, "theo": 0.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UTES261218P00105000", "bid": 24.9, "bid_size": 11.0, "ask": 29.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0088, "vega": 0.0344, "theta": -0.0228, "rho": -0.1112, "theo": 28.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499988555908}, {"option": "UTES261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 64.0, "iv": 0.8052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0072, "vega": 0.0308, "theta": -0.0249, "rho": 0.0045, "theo": 0.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UTES261218P00110000", "bid": 30.1, "bid_size": 11.0, "ask": 34.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0072, "vega": 0.0307, "theta": -0.0216, "rho": -0.1166, "theo": 32.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "UTES261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0061, "vega": 0.0278, "theta": -0.0242, "rho": 0.004, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UTES261218P00115000", "bid": 35.0, "bid_size": 11.0, "ask": 39.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0061, "vega": 0.0278, "theta": -0.0205, "rho": -0.1209, "theo": 37.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "UTES270319C00055000", "bid": 19.3, "bid_size": 25.0, "ask": 24.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.009, "vega": 0.0706, "theta": -0.0166, "rho": 0.0748, "theo": 23.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-25T14:11:17", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "UTES270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0075, "vega": 0.0831, "theta": -0.0159, "rho": -0.0332, "theo": 1.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270319C00060000", "bid": 14.6, "bid_size": 23.0, "ask": 19.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0126, "vega": 0.089, "theta": -0.0171, "rho": 0.0864, "theo": 18.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "UTES270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0107, "vega": 0.1004, "theta": -0.0163, "rho": -0.0428, "theo": 1.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UTES270319C00065000", "bid": 10.0, "bid_size": 19.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0181, "vega": 0.112, "theta": -0.0174, "rho": 0.0978, "theo": 13.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "UTES270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 76.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0158, "vega": 0.1221, "theta": -0.0164, "rho": -0.0571, "theo": 1.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270319C00070000", "bid": 5.8, "bid_size": 20.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": 0.7441, "gamma": 0.0266, "vega": 0.1419, "theta": -0.0173, "rho": 0.1071, "theo": 9.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "UTES270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.0238, "vega": 0.1488, "theta": -0.0162, "rho": -0.0804, "theo": 2.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UTES270319C00072000", "bid": 4.4, "bid_size": 1.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.031, "vega": 0.1553, "theta": -0.0171, "rho": 0.109, "theo": 7.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "UTES270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.028, "vega": 0.1602, "theta": -0.0159, "rho": -0.094, "theo": 2.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T09:42:47", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "UTES270319C00073000", "bid": 3.8, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.2162, "open_interest": 1.0, "volume": 0.0, "delta": 0.6684, "gamma": 0.0333, "vega": 0.1615, "theta": -0.0169, "rho": 0.1084, "theo": 6.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-09-30T12:16:17", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UTES270319P00073000", "bid": 0.1, "bid_size": 891.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.3315, "gamma": 0.0303, "vega": 0.1657, "theta": -0.0158, "rho": -0.1023, "theo": 2.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "UTES270319C00074000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0355, "vega": 0.1677, "theta": -0.0168, "rho": 0.1076, "theo": 5.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "UTES270319P00074000", "bid": 0.25, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.3615, "gamma": 0.0325, "vega": 0.1706, "theta": -0.0156, "rho": -0.1115, "theo": 3.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "UTES270319C00075000", "bid": 2.55, "bid_size": 1.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0375, "vega": 0.1728, "theta": -0.0166, "rho": 0.1053, "theo": 5.2553, "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": 4.40000009536743}, {"option": "UTES270319P00075000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 72.0, "iv": 0.219, "open_interest": 3.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.0345, "vega": 0.1749, "theta": -0.0154, "rho": -0.1219, "theo": 3.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T15:21:25", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UTES270319C00076000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.039, "vega": 0.1771, "theta": -0.0164, "rho": 0.1028, "theo": 4.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "UTES270319P00076000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 72.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.036, "vega": 0.178, "theta": -0.0152, "rho": -0.1331, "theo": 3.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UTES270319C00077000", "bid": 1.55, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.2095, "open_interest": 4.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.0397, "vega": 0.1795, "theta": -0.0162, "rho": 0.0987, "theo": 4.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.68, "last_trade_time": "2026-08-18T10:12:13", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "UTES270319P00077000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 72.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": -0.4675, "gamma": 0.037, "vega": 0.1796, "theta": -0.0151, "rho": -0.1452, "theo": 4.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "UTES270319C00078000", "bid": 1.05, "bid_size": 81.0, "ask": 5.9, "ask_size": 35.0, "iv": 0.2182, "open_interest": 10.0, "volume": 0.0, "delta": 0.4838, "gamma": 0.0397, "vega": 0.1802, "theta": -0.016, "rho": 0.0943, "theo": 3.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.81, "last_trade_time": "2026-10-12T10:08:09", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UTES270319P00078000", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 72.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.5051, "gamma": 0.0373, "vega": 0.1796, "theta": -0.0149, "rho": -0.1575, "theo": 4.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "UTES270319C00079000", "bid": 0.65, "bid_size": 81.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.219, "open_interest": 29.0, "volume": 0.0, "delta": 0.4453, "gamma": 0.039, "vega": 0.1793, "theta": -0.0159, "rho": 0.0891, "theo": 3.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T13:18:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UTES270319P00079000", "bid": 2.75, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0368, "vega": 0.1781, "theta": -0.0148, "rho": -0.1698, "theo": 5.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "UTES270319C00080000", "bid": 0.25, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.2177, "open_interest": 1.0, "volume": 0.0, "delta": 0.4095, "gamma": 0.0376, "vega": 0.1767, "theta": -0.0158, "rho": 0.0839, "theo": 2.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T10:41:50", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270319P00080000", "bid": 3.4, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.0356, "vega": 0.1753, "theta": -0.0146, "rho": -0.1816, "theo": 5.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "UTES270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0358, "vega": 0.1734, "theta": -0.0157, "rho": 0.0788, "theo": 2.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270319P00081000", "bid": 4.1, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0341, "vega": 0.1715, "theta": -0.0145, "rho": -0.1928, "theo": 6.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "UTES270319C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0338, "vega": 0.169, "theta": -0.0157, "rho": 0.0741, "theo": 2.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270319P00082000", "bid": 4.8, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.6321, "gamma": 0.0324, "vega": 0.1673, "theta": -0.0144, "rho": -0.2031, "theo": 7.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "UTES270319C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": 0.3239, "gamma": 0.0318, "vega": 0.1646, "theta": -0.0156, "rho": 0.0694, "theo": 2.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UTES270319P00083000", "bid": 5.5, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0306, "vega": 0.1628, "theta": -0.0143, "rho": -0.2126, "theo": 8.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "UTES270319C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0298, "vega": 0.16, "theta": -0.0156, "rho": 0.0654, "theo": 2.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270319P00084000", "bid": 6.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.0288, "vega": 0.1582, "theta": -0.0142, "rho": -0.2215, "theo": 9.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "UTES270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.293, "open_interest": 3.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.028, "vega": 0.1554, "theta": -0.0156, "rho": 0.062, "theo": 1.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T15:07:40", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270319P00085000", "bid": 7.1, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0271, "vega": 0.1537, "theta": -0.0142, "rho": -0.2296, "theo": 9.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "UTES270319C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 76.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0263, "vega": 0.151, "theta": -0.0156, "rho": 0.0585, "theo": 1.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270319P00086000", "bid": 7.8, "bid_size": 15.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.0255, "vega": 0.1494, "theta": -0.0141, "rho": -0.2372, "theo": 10.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "UTES270319C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 76.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0247, "vega": 0.1469, "theta": -0.0156, "rho": 0.0556, "theo": 1.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UTES270319P00087000", "bid": 8.7, "bid_size": 10.0, "ask": 13.7, "ask_size": 21.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.024, "vega": 0.1451, "theta": -0.014, "rho": -0.2444, "theo": 11.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "UTES270319C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 76.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0232, "vega": 0.1425, "theta": -0.0156, "rho": 0.0529, "theo": 1.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UTES270319P00088000", "bid": 9.6, "bid_size": 11.0, "ask": 14.6, "ask_size": 21.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0226, "vega": 0.1411, "theta": -0.0139, "rho": -0.2509, "theo": 12.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "UTES270319C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 76.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0219, "vega": 0.1387, "theta": -0.0156, "rho": 0.0504, "theo": 1.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UTES270319P00089000", "bid": 10.5, "bid_size": 10.0, "ask": 15.5, "ask_size": 21.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0214, "vega": 0.1374, "theta": -0.0138, "rho": -0.257, "theo": 13.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "UTES270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 81.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0207, "vega": 0.135, "theta": -0.0156, "rho": 0.0482, "theo": 1.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T12:45:47", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UTES270319P00090000", "bid": 11.4, "bid_size": 10.0, "ask": 16.4, "ask_size": 21.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0202, "vega": 0.1338, "theta": -0.0137, "rho": -0.2626, "theo": 14.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "UTES270319C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 81.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.0196, "vega": 0.1317, "theta": -0.0156, "rho": 0.0463, "theo": 1.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UTES270319P00091000", "bid": 12.3, "bid_size": 10.0, "ask": 17.3, "ask_size": 21.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0192, "vega": 0.1304, "theta": -0.0136, "rho": -0.268, "theo": 15.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "UTES270319C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 76.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.197, "gamma": 0.0186, "vega": 0.1283, "theta": -0.0156, "rho": 0.0443, "theo": 1.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T13:30:58", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270319P00092000", "bid": 13.3, "bid_size": 6.0, "ask": 18.3, "ask_size": 21.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0182, "vega": 0.1271, "theta": -0.0135, "rho": -0.2728, "theo": 16.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "UTES270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 76.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.016, "vega": 0.1194, "theta": -0.0156, "rho": 0.0395, "theo": 1.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270319P00095000", "bid": 16.2, "bid_size": 6.0, "ask": 21.2, "ask_size": 21.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0158, "vega": 0.1187, "theta": -0.0132, "rho": -0.2853, "theo": 19.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "UTES270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0129, "vega": 0.1073, "theta": -0.0155, "rho": 0.0336, "theo": 1.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270319P00100000", "bid": 21.2, "bid_size": 8.0, "ask": 26.2, "ask_size": 21.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0128, "vega": 0.1072, "theta": -0.0128, "rho": -0.2989, "theo": 24.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "UTES270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0108, "vega": 0.0981, "theta": -0.0155, "rho": 0.0294, "theo": 1.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UTES270319P00105000", "bid": 26.2, "bid_size": 4.0, "ask": 31.2, "ask_size": 13.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0108, "vega": 0.0985, "theta": -0.0123, "rho": -0.3045, "theo": 28.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "UTES270617C00055000", "bid": 19.8, "bid_size": 22.0, "ask": 24.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0089, "vega": 0.1049, "theta": -0.0084, "rho": 0.1351, "theo": 23.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "UTES270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0074, "vega": 0.1168, "theta": -0.0108, "rho": -0.0615, "theo": 1.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270617C00060000", "bid": 15.2, "bid_size": 20.0, "ask": 20.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.012, "vega": 0.1294, "theta": -0.0093, "rho": 0.1552, "theo": 18.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "UTES270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0104, "vega": 0.1392, "theta": -0.011, "rho": -0.0786, "theo": 1.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270617C00065000", "bid": 11.0, "bid_size": 17.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0166, "vega": 0.1589, "theta": -0.01, "rho": 0.1729, "theo": 14.3188, "change": 0.0, "open": 0.0, "high": 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": "UTES270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0147, "vega": 0.1661, "theta": -0.0111, "rho": -0.1032, "theo": 2.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UTES270617C00067000", "bid": 9.4, "bid_size": 18.0, "ask": 14.4, "ask_size": 4.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.0189, "vega": 0.1721, "theta": -0.0103, "rho": 0.1788, "theo": 12.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "UTES270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.017, "vega": 0.1781, "theta": -0.011, "rho": -0.1164, "theo": 2.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UTES270617C00068000", "bid": 8.6, "bid_size": 22.0, "ask": 13.6, "ask_size": 6.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0202, "vega": 0.1789, "theta": -0.0104, "rho": 0.1814, "theo": 11.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "UTES270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0182, "vega": 0.1844, "theta": -0.011, "rho": -0.1239, "theo": 2.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "UTES270617C00069000", "bid": 7.8, "bid_size": 13.0, "ask": 12.8, "ask_size": 4.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0216, "vega": 0.1858, "theta": -0.0104, "rho": 0.1832, "theo": 10.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "UTES270617P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0196, "vega": 0.1908, "theta": -0.0109, "rho": -0.1323, "theo": 2.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "UTES270617C00070000", "bid": 7.2, "bid_size": 22.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0231, "vega": 0.1934, "theta": -0.0105, "rho": 0.1852, "theo": 9.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "UTES270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.021, "vega": 0.1972, "theta": -0.0109, "rho": -0.1415, "theo": 2.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "UTES270617C00071000", "bid": 6.5, "bid_size": 1.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0246, "vega": 0.2003, "theta": -0.0106, "rho": 0.1856, "theo": 9.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "UTES270617P00071000", "bid": 0.25, "bid_size": 1.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.2914, "gamma": 0.0225, "vega": 0.2035, "theta": -0.0108, "rho": -0.1515, "theo": 3.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "UTES270617C00072000", "bid": 5.8, "bid_size": 15.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.0262, "vega": 0.2072, "theta": -0.0106, "rho": 0.1859, "theo": 8.3068, "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": 6.65000009536743}, {"option": "UTES270617P00072000", "bid": 0.55, "bid_size": 1.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0241, "vega": 0.2098, "theta": -0.0107, "rho": -0.1628, "theo": 3.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "UTES270617C00073000", "bid": 5.2, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.6493, "gamma": 0.0277, "vega": 0.214, "theta": -0.0106, "rho": 0.1846, "theo": 7.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "UTES270617P00073000", "bid": 0.85, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.0256, "vega": 0.2157, "theta": -0.0106, "rho": -0.1751, "theo": 3.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "UTES270617C00074000", "bid": 4.6, "bid_size": 15.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0291, "vega": 0.2199, "theta": -0.0106, "rho": 0.1827, "theo": 6.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "UTES270617P00074000", "bid": 1.25, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.0271, "vega": 0.221, "theta": -0.0104, "rho": -0.1885, "theo": 3.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "UTES270617C00075000", "bid": 4.1, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0305, "vega": 0.2252, "theta": -0.0106, "rho": 0.1799, "theo": 6.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "UTES270617P00075000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.0285, "vega": 0.2256, "theta": -0.0103, "rho": -0.2032, "theo": 4.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "UTES270617C00076000", "bid": 3.5, "bid_size": 19.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0315, "vega": 0.2294, "theta": -0.0106, "rho": 0.1753, "theo": 5.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "UTES270617P00076000", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0296, "vega": 0.2292, "theta": -0.0102, "rho": -0.2186, "theo": 4.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UTES270617C00077000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": 0.5287, "gamma": 0.0321, "vega": 0.2321, "theta": -0.0106, "rho": 0.1696, "theo": 4.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "UTES270617P00077000", "bid": 2.75, "bid_size": 1.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0304, "vega": 0.2314, "theta": -0.01, "rho": -0.2347, "theo": 4.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "UTES270617C00078000", "bid": 2.55, "bid_size": 1.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.0323, "vega": 0.2334, "theta": -0.0106, "rho": 0.1634, "theo": 4.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "UTES270617P00078000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.4809, "gamma": 0.0308, "vega": 0.2324, "theta": -0.0098, "rho": -0.2508, "theo": 5.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "UTES270617C00079000", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.2307, "open_interest": 1.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.0322, "vega": 0.2331, "theta": -0.0106, "rho": 0.156, "theo": 4.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-11-02T11:10:28", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "UTES270617P00079000", "bid": 3.7, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0307, "vega": 0.2318, "theta": -0.0097, "rho": -0.2666, "theo": 5.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "UTES270617C00080000", "bid": 1.75, "bid_size": 1.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.4336, "gamma": 0.0316, "vega": 0.2313, "theta": -0.0106, "rho": 0.1486, "theo": 3.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500008940697}, {"option": "UTES270617P00080000", "bid": 4.2, "bid_size": 2.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0303, "vega": 0.23, "theta": -0.0095, "rho": -0.2818, "theo": 6.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "UTES270617C00081000", "bid": 1.35, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0306, "vega": 0.2286, "theta": -0.0106, "rho": 0.1412, "theo": 3.3451, "change": 0.0, "open": 0.0, "high": 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": "UTES270617P00081000", "bid": 4.9, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0296, "vega": 0.2273, "theta": -0.0094, "rho": -0.2956, "theo": 7.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "UTES270617C00082000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0295, "vega": 0.225, "theta": -0.0106, "rho": 0.1343, "theo": 3.0914, "change": 0.0, "open": 0.0, "high": 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": "UTES270617P00082000", "bid": 5.5, "bid_size": 4.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0286, "vega": 0.2236, "theta": -0.0092, "rho": -0.308, "theo": 7.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "UTES270617C00083000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.0283, "vega": 0.2205, "theta": -0.0106, "rho": 0.1272, "theo": 2.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UTES270617P00083000", "bid": 6.2, "bid_size": 2.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.6159, "gamma": 0.0275, "vega": 0.2196, "theta": -0.0091, "rho": -0.3188, "theo": 8.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500001430511}, {"option": "UTES270617C00084000", "bid": 0.35, "bid_size": 1.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.027, "vega": 0.216, "theta": -0.0106, "rho": 0.1207, "theo": 2.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UTES270617P00084000", "bid": 6.8, "bid_size": 3.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.0264, "vega": 0.2153, "theta": -0.0089, "rho": -0.3279, "theo": 9.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "UTES270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2237, "open_interest": 2.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0257, "vega": 0.2115, "theta": -0.0106, "rho": 0.1149, "theo": 2.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-28T13:30:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UTES270617P00085000", "bid": 7.6, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.0252, "vega": 0.2107, "theta": -0.0088, "rho": -0.3357, "theo": 10.2934, "change": 0.0, "open": 0.0, "high": 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": "UTES270617C00086000", "bid": 0.5, "bid_size": 384.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.0244, "vega": 0.2063, "theta": -0.0106, "rho": 0.1093, "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": 2.45000004768372}, {"option": "UTES270617P00086000", "bid": 8.4, "bid_size": 3.0, "ask": 13.4, "ask_size": 13.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0241, "vega": 0.2061, "theta": -0.0086, "rho": -0.3422, "theo": 11.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "UTES270617C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0232, "vega": 0.2018, "theta": -0.0106, "rho": 0.1043, "theo": 2.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UTES270617P00087000", "bid": 9.1, "bid_size": 5.0, "ask": 14.1, "ask_size": 17.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.023, "vega": 0.2017, "theta": -0.0085, "rho": -0.3473, "theo": 12.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "UTES270617C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.2694, "gamma": 0.0221, "vega": 0.1972, "theta": -0.0106, "rho": 0.0996, "theo": 2.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UTES270617P00088000", "bid": 10.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.022, "vega": 0.1974, "theta": -0.0084, "rho": -0.3518, "theo": 12.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "UTES270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.02, "vega": 0.1881, "theta": -0.0107, "rho": 0.0914, "theo": 2.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270617P00090000", "bid": 11.7, "bid_size": 5.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0201, "vega": 0.1888, "theta": -0.0081, "rho": -0.3579, "theo": 14.6824, "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": 16.2500004768372}, {"option": "UTES270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.016, "vega": 0.1691, "theta": -0.0107, "rho": 0.076, "theo": 1.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270617P00095000", "bid": 16.3, "bid_size": 8.0, "ask": 21.3, "ask_size": 14.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0164, "vega": 0.1704, "theta": -0.0073, "rho": -0.3652, "theo": 19.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "UTES270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0132, "vega": 0.154, "theta": -0.0107, "rho": 0.0653, "theo": 1.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UTES270617P00100000", "bid": 21.1, "bid_size": 5.0, "ask": 26.1, "ask_size": 13.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0138, "vega": 0.1552, "theta": -0.0066, "rho": -0.3656, "theo": 24.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}], "symbol": "UTES", "security_type": "stock", "exchange_id": 3, "current_price": 77.55, "price_change": 2.43, "price_change_percent": 3.2348, "bid": 77.04, "ask": 78.01, "bid_size": 3900, "ask_size": 3800, "open": 76.33, "high": 77.96, "low": 75.2, "close": 77.55, "prev_day_close": 75.12, "volume": 137593, "iv30": 25.169, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415196718, "last_trade_time": "2026-11-09T15:59:53", "tick": "up"}, "symbol": "UTES"}