{"timestamp": "2026-11-03 11:07:43", "data": {"options": [{"option": "UVIX261106C00017000", "bid": 23.55, "bid_size": 24.0, "ask": 26.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 25.185, "change": -5.745, "open": 21.08, "high": 21.08, "low": 21.08, "tick": "down", "last_trade_price": 21.08, "last_trade_time": "2026-11-02T11:32:59", "percent_change": -21.4166, "prev_day_close": 24.8249998092651}, {"option": "UVIX261106P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 5.0, "iv": 3.0174, "open_interest": 12.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:31:45", "percent_change": -99.061, "prev_day_close": 0.00499999988824129}, {"option": "UVIX261106C00018000", "bid": 22.65, "bid_size": 30.0, "ask": 25.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 24.185, "change": -5.715, "open": 20.16, "high": 20.16, "low": 20.16, "tick": "up", "last_trade_price": 20.16, "last_trade_time": "2026-11-02T11:32:59", "percent_change": -22.087, "prev_day_close": 24.1750001907349}, {"option": "UVIX261106P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 6.773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX261106C00019000", "bid": 21.55, "bid_size": 25.0, "ask": 24.05, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 23.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "UVIX261106P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 299.0, "iv": 6.0203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "UVIX261106C00020000", "bid": 20.65, "bid_size": 31.0, "ask": 23.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 22.185, "change": -5.445, "open": 18.61, "high": 18.63, "low": 18.43, "tick": "down", "last_trade_price": 18.43, "last_trade_time": "2026-11-02T12:34:04", "percent_change": -22.8063, "prev_day_close": 21.9499998092651}, {"option": "UVIX261106P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 229.0, "iv": 5.0782, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T09:42:46", "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "UVIX261106C00021000", "bid": 19.65, "bid_size": 20.0, "ask": 22.55, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 21.185, "change": -5.39, "open": 17.71, "high": 17.73, "low": 17.37, "tick": "up", "last_trade_price": 17.51, "last_trade_time": "2026-11-02T12:34:04", "percent_change": -23.5371, "prev_day_close": 21.0999994277954}, {"option": "UVIX261106P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 222.0, "iv": 4.9073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "UVIX261106C00022000", "bid": 18.65, "bid_size": 15.0, "ask": 21.75, "ask_size": 26.0, "iv": 3.0201, "open_interest": 2.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 20.185, "change": -5.425, "open": 16.29, "high": 16.45, "low": 16.29, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-11-02T12:10:29", "percent_change": -24.8, "prev_day_close": 20.1999998092651}, {"option": "UVIX261106P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 196.0, "iv": 3.4313, "open_interest": 193.0, "volume": 150.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": -1.045, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:31:48", "percent_change": -98.1221, "prev_day_close": 0.125}, {"option": "UVIX261106C00023000", "bid": 17.65, "bid_size": 35.0, "ask": 20.25, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 19.185, "change": -5.23, "open": 15.37, "high": 15.67, "low": 15.37, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-11-02T12:38:23", "percent_change": -25.0239, "prev_day_close": 18.9499998092651}, {"option": "UVIX261106P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 279.0, "iv": 3.6751, "open_interest": 73.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T16:13:24", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UVIX261106C00024000", "bid": 16.65, "bid_size": 24.0, "ask": 19.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 7.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 18.185, "change": -4.205, "open": 14.49, "high": 15.68, "low": 14.06, "tick": "down", "last_trade_price": 15.67, "last_trade_time": "2026-11-02T12:49:55", "percent_change": -21.1572, "prev_day_close": 17.875}, {"option": "UVIX261106P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 115.0, "iv": 3.249, "open_interest": 14.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T10:24:22", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "UVIX261106C00024500", "bid": 16.15, "bid_size": 35.0, "ask": 18.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 17.685, "change": -3.055, "open": 14.07, "high": 16.27, "low": 13.64, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-11-02T14:33:06", "percent_change": -15.8085, "prev_day_close": 17.375}, {"option": "UVIX261106P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 153.0, "iv": 3.6855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "UVIX261106C00025000", "bid": 15.6, "bid_size": 38.0, "ask": 18.25, "ask_size": 31.0, "iv": 0.0, "open_interest": 11.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 17.185, "change": -3.135, "open": 13.98, "high": 15.84, "low": 13.02, "tick": "up", "last_trade_price": 15.84, "last_trade_time": "2026-11-02T14:33:06", "percent_change": -16.5217, "prev_day_close": 16.9250001907349}, {"option": "UVIX261106P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 217.0, "iv": 2.9116, "open_interest": 219.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T16:10:04", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "UVIX261106C00025500", "bid": 15.15, "bid_size": 30.0, "ask": 17.75, "ask_size": 26.0, "iv": 0.0, "open_interest": 2.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 16.685, "change": -5.75, "open": 13.55, "high": 13.55, "low": 12.52, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-02T11:55:50", "percent_change": -31.3352, "prev_day_close": 16.4499998092651}, {"option": "UVIX261106P00025500", "bid": 0.01, "bid_size": 2.0, "ask": 1.11, "ask_size": 175.0, "iv": 3.6493, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0034, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "UVIX261106C00026000", "bid": 14.65, "bid_size": 24.0, "ask": 17.15, "ask_size": 18.0, "iv": 0.0, "open_interest": 7.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 16.185, "change": -4.205, "open": 12.46, "high": 13.62, "low": 12.1, "tick": "up", "last_trade_price": 13.62, "last_trade_time": "2026-11-02T12:50:24", "percent_change": -23.5905, "prev_day_close": 15.8999996185303}, {"option": "UVIX261106P00026000", "bid": 0.01, "bid_size": 2.0, "ask": 0.52, "ask_size": 127.0, "iv": 2.949, "open_interest": 21.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.001, "vega": 0.0003, "theta": -0.0044, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T10:09:57", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "UVIX261106C00026500", "bid": 14.15, "bid_size": 27.0, "ask": 16.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 4.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 15.685, "change": -4.11, "open": 11.7, "high": 13.22, "low": 11.55, "tick": "down", "last_trade_price": 13.19, "last_trade_time": "2026-11-02T13:08:40", "percent_change": -23.7572, "prev_day_close": 15.4250001907349}, {"option": "UVIX261106P00026500", "bid": 0.01, "bid_size": 2.0, "ask": 0.27, "ask_size": 160.0, "iv": 2.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0057, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UVIX261106C00027000", "bid": 13.65, "bid_size": 25.0, "ask": 16.25, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 15.185, "change": -4.005, "open": 11.26, "high": 12.78, "low": 11.12, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-11-02T13:08:40", "percent_change": -23.8748, "prev_day_close": 14.9499998092651}, {"option": "UVIX261106P00027000", "bid": 0.01, "bid_size": 2.0, "ask": 0.19, "ask_size": 123.0, "iv": 2.2741, "open_interest": 7.0, "volume": 1.0, "delta": -0.0042, "gamma": 0.0017, "vega": 0.0005, "theta": -0.0073, "rho": 0.0, "theo": 0.0095, "change": -0.985, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T09:53:27", "percent_change": -92.4883, "prev_day_close": 0.0949999988079071}, {"option": "UVIX261106C00027500", "bid": 13.15, "bid_size": 30.0, "ask": 15.75, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0414, "rho": 0.0, "theo": 14.685, "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": 14.4499998092651}, {"option": "UVIX261106P00027500", "bid": 0.01, "bid_size": 2.0, "ask": 0.22, "ask_size": 100.0, "iv": 2.2472, "open_interest": 1.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0094, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-21T15:56:13", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UVIX261106C00028000", "bid": 12.65, "bid_size": 34.0, "ask": 15.35, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 14.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-22T13:02:03", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UVIX261106P00028000", "bid": 0.01, "bid_size": 2.0, "ask": 0.05, "ask_size": 35.0, "iv": 1.7513, "open_interest": 59.0, "volume": 55.0, "delta": -0.007, "gamma": 0.0027, "vega": 0.0008, "theta": -0.012, "rho": 0.0, "theo": 0.0165, "change": -0.275, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:05:26", "percent_change": -93.2203, "prev_day_close": 0.025000000372529}, {"option": "UVIX261106C00028500", "bid": 12.2, "bid_size": 31.0, "ask": 14.75, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0008, "vega": 0.0, "theta": -0.0417, "rho": 0.0, "theo": 13.6853, "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": 13.4749999046326}, {"option": "UVIX261106P00028500", "bid": 0.01, "bid_size": 2.0, "ask": 0.09, "ask_size": 13.0, "iv": 1.595, "open_interest": 55.0, "volume": 28.0, "delta": -0.009, "gamma": 0.0034, "vega": 0.0011, "theta": -0.0154, "rho": -0.0001, "theo": 0.0218, "change": -0.25, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:36:10", "percent_change": -92.5926, "prev_day_close": 0.0149999996647239}, {"option": "UVIX261106C00029000", "bid": 11.7, "bid_size": 15.0, "ask": 14.75, "ask_size": 20.0, "iv": 2.0268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0422, "rho": 0.0001, "theo": 13.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "UVIX261106P00029000", "bid": 0.01, "bid_size": 2.0, "ask": 0.18, "ask_size": 139.0, "iv": 1.9348, "open_interest": 229.0, "volume": 51.0, "delta": -0.0116, "gamma": 0.0042, "vega": 0.0013, "theta": -0.0197, "rho": -0.0001, "theo": 0.0287, "change": -0.15, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T09:35:00", "percent_change": -78.9474, "prev_day_close": 0.0900000035762787}, {"option": "UVIX261106C00029500", "bid": 11.2, "bid_size": 36.0, "ask": 13.55, "ask_size": 35.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0433, "rho": 0.0001, "theo": 12.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-10-23T13:50:55", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "UVIX261106P00029500", "bid": 0.01, "bid_size": 2.0, "ask": 0.11, "ask_size": 65.0, "iv": 1.7183, "open_interest": 35.0, "volume": 5.0, "delta": -0.0148, "gamma": 0.0053, "vega": 0.0016, "theta": -0.025, "rho": -0.0001, "theo": 0.0378, "change": -0.145, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T09:36:11", "percent_change": -64.4444, "prev_day_close": 0.0549999997019768}, {"option": "UVIX261106C00030000", "bid": 10.65, "bid_size": 33.0, "ask": 13.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0455, "rho": 0.0002, "theo": 12.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-10-30T12:44:50", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "UVIX261106P00030000", "bid": 0.02, "bid_size": 2.0, "ask": 0.12, "ask_size": 144.0, "iv": 1.6894, "open_interest": 82.0, "volume": 31.0, "delta": -0.0189, "gamma": 0.0065, "vega": 0.002, "theta": -0.0317, "rho": -0.0001, "theo": 0.0498, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:36:52", "percent_change": -55.5556, "prev_day_close": 0.0599999986588955}, {"option": "UVIX261106C00030500", "bid": 10.15, "bid_size": 35.0, "ask": 12.75, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0068, "vega": 0.0008, "theta": -0.0494, "rho": 0.0002, "theo": 11.6941, "change": 0.0, "open": 0.0, "high": 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": "UVIX261106P00030500", "bid": 0.03, "bid_size": 5.0, "ask": 0.24, "ask_size": 110.0, "iv": 1.8251, "open_interest": 59.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0079, "vega": 0.0025, "theta": -0.0399, "rho": -0.0002, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T09:37:24", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "UVIX261106C00031000", "bid": 9.75, "bid_size": 39.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0094, "vega": 0.0015, "theta": -0.056, "rho": 0.0006, "theo": 11.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-10-30T10:09:53", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "UVIX261106P00031000", "bid": 0.02, "bid_size": 40.0, "ask": 0.19, "ask_size": 98.0, "iv": 1.6636, "open_interest": 185.0, "volume": 1.0, "delta": -0.0302, "gamma": 0.0096, "vega": 0.003, "theta": -0.0499, "rho": -0.0002, "theo": 0.0855, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:38:55", "percent_change": -75.0, "prev_day_close": 0.0999999986961484}, {"option": "UVIX261106C00031500", "bid": 9.25, "bid_size": 35.0, "ask": 11.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0122, "vega": 0.0021, "theta": -0.0649, "rho": 0.0007, "theo": 10.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T11:24:51", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "UVIX261106P00031500", "bid": 0.02, "bid_size": 31.0, "ask": 0.37, "ask_size": 1.0, "iv": 1.5596, "open_interest": 277.0, "volume": 51.0, "delta": -0.0378, "gamma": 0.0115, "vega": 0.0036, "theta": -0.0619, "rho": -0.0003, "theo": 0.1114, "change": -0.145, "open": 0.3, "high": 0.3, "low": 0.05, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:08:30", "percent_change": -56.8627, "prev_day_close": 0.10499999858439}, {"option": "UVIX261106C00032000", "bid": 9.1, "bid_size": 48.0, "ask": 11.3, "ask_size": 35.0, "iv": 1.4438, "open_interest": 104.0, "volume": 30.0, "delta": 0.9671, "gamma": 0.0148, "vega": 0.0029, "theta": -0.0784, "rho": 0.001, "theo": 10.2373, "change": -5.325, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-02T11:07:47", "percent_change": -44.4676, "prev_day_close": 10.0250000953674}, {"option": "UVIX261106P00032000", "bid": 0.1, "bid_size": 2.0, "ask": 0.38, "ask_size": 45.0, "iv": 1.7836, "open_interest": 804.0, "volume": 235.0, "delta": -0.0468, "gamma": 0.0136, "vega": 0.0043, "theta": -0.076, "rho": -0.0003, "theo": 0.1441, "change": -0.165, "open": 0.29, "high": 0.29, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T14:36:29", "percent_change": -55.9322, "prev_day_close": 0.105000003241003}, {"option": "UVIX261106C00032500", "bid": 8.65, "bid_size": 33.0, "ask": 10.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0175, "vega": 0.0041, "theta": -0.0941, "rho": 0.0014, "theo": 9.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-10-19T09:42:04", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "UVIX261106P00032500", "bid": 0.11, "bid_size": 107.0, "ask": 0.33, "ask_size": 179.0, "iv": 1.6926, "open_interest": 524.0, "volume": 1.0, "delta": -0.0575, "gamma": 0.0159, "vega": 0.0051, "theta": -0.0924, "rho": -0.0004, "theo": 0.1852, "change": -0.12, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T14:18:43", "percent_change": -34.2857, "prev_day_close": 0.220000006258488}, {"option": "UVIX261106C00033000", "bid": 8.2, "bid_size": 37.0, "ask": 10.35, "ask_size": 27.0, "iv": 1.5704, "open_interest": 54.0, "volume": 3.0, "delta": 0.9417, "gamma": 0.0198, "vega": 0.0047, "theta": -0.1137, "rho": 0.0015, "theo": 9.3064, "change": -6.015, "open": 7.43, "high": 7.43, "low": 5.21, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-11-02T10:38:22", "percent_change": -53.5857, "prev_day_close": 9.10000014305115}, {"option": "UVIX261106P00033000", "bid": 0.2, "bid_size": 5.0, "ask": 0.41, "ask_size": 212.0, "iv": 1.7502, "open_interest": 439.0, "volume": 167.0, "delta": -0.0699, "gamma": 0.0184, "vega": 0.0059, "theta": -0.1109, "rho": -0.0005, "theo": 0.236, "change": -0.2, "open": 0.53, "high": 0.63, "low": 0.19, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T16:01:48", "percent_change": -44.4444, "prev_day_close": 0.304999999701977}, {"option": "UVIX261106C00033500", "bid": 7.75, "bid_size": 27.0, "ask": 10.15, "ask_size": 20.0, "iv": 1.7988, "open_interest": 64.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0222, "vega": 0.006, "theta": -0.1349, "rho": 0.0019, "theo": 8.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-10-30T15:58:18", "percent_change": 0.0, "prev_day_close": 8.77499985694885}, {"option": "UVIX261106P00033500", "bid": 0.19, "bid_size": 87.0, "ask": 0.52, "ask_size": 125.0, "iv": 1.7362, "open_interest": 253.0, "volume": 9.0, "delta": -0.0841, "gamma": 0.021, "vega": 0.0068, "theta": -0.1316, "rho": -0.0006, "theo": 0.298, "change": 0.09, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T11:16:10", "percent_change": 18.3673, "prev_day_close": 0.285000003874302}, {"option": "UVIX261106C00034000", "bid": 7.35, "bid_size": 97.0, "ask": 9.35, "ask_size": 47.0, "iv": 1.5595, "open_interest": 72.0, "volume": 4.0, "delta": 0.9094, "gamma": 0.0246, "vega": 0.0068, "theta": -0.1585, "rho": 0.0018, "theo": 8.4228, "change": -2.175, "open": 4.5, "high": 9.0, "low": 4.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T15:55:42", "percent_change": -20.3747, "prev_day_close": 8.17500019073486}, {"option": "UVIX261106P00034000", "bid": 0.25, "bid_size": 57.0, "ask": 0.46, "ask_size": 14.0, "iv": 1.6496, "open_interest": 182.0, "volume": 172.0, "delta": -0.1, "gamma": 0.0236, "vega": 0.0077, "theta": -0.1543, "rho": -0.0008, "theo": 0.3727, "change": -0.265, "open": 1.02, "high": 1.08, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:59:04", "percent_change": -39.8496, "prev_day_close": 0.33500000834465}, {"option": "UVIX261106C00034500", "bid": 6.9, "bid_size": 98.0, "ask": 9.0, "ask_size": 46.0, "iv": 1.6247, "open_interest": 37.0, "volume": 37.0, "delta": 0.891, "gamma": 0.027, "vega": 0.0081, "theta": -0.1831, "rho": 0.0021, "theo": 8.0031, "change": -2.18, "open": 4.89, "high": 7.77, "low": 3.9, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-11-02T14:58:33", "percent_change": -21.9095, "prev_day_close": 7.77500009536743}, {"option": "UVIX261106P00034500", "bid": 0.31, "bid_size": 24.0, "ask": 0.52, "ask_size": 15.0, "iv": 1.644, "open_interest": 72.0, "volume": 61.0, "delta": -0.1176, "gamma": 0.0262, "vega": 0.0087, "theta": -0.1786, "rho": -0.0009, "theo": 0.4612, "change": -0.09, "open": 0.96, "high": 1.13, "low": 0.63, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T12:50:43", "percent_change": -12.3288, "prev_day_close": 0.450000017881393}, {"option": "UVIX261106C00035000", "bid": 6.5, "bid_size": 144.0, "ask": 9.0, "ask_size": 144.0, "iv": 1.8734, "open_interest": 405.0, "volume": 35.0, "delta": 0.8711, "gamma": 0.0295, "vega": 0.0091, "theta": -0.209, "rho": 0.0022, "theo": 7.5972, "change": -2.925, "open": 4.8, "high": 7.37, "low": 4.1, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T15:25:08", "percent_change": -30.3896, "prev_day_close": 7.70000004768372}, {"option": "UVIX261106P00035000", "bid": 0.45, "bid_size": 32.0, "ask": 0.88, "ask_size": 142.0, "iv": 1.8151, "open_interest": 328.0, "volume": 179.0, "delta": -0.1368, "gamma": 0.0287, "vega": 0.0096, "theta": -0.204, "rho": -0.001, "theo": 0.5648, "change": -0.3, "open": 1.3, "high": 1.51, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T15:57:37", "percent_change": -34.8837, "prev_day_close": 0.594999998807907}, {"option": "UVIX261106C00035500", "bid": 6.15, "bid_size": 22.0, "ask": 8.3, "ask_size": 17.0, "iv": 1.7519, "open_interest": 7.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0319, "vega": 0.0101, "theta": -0.2355, "rho": 0.0023, "theo": 7.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-30T10:30:36", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "UVIX261106P00035500", "bid": 0.55, "bid_size": 25.0, "ask": 0.83, "ask_size": 34.0, "iv": 1.7423, "open_interest": 78.0, "volume": 72.0, "delta": -0.1573, "gamma": 0.0311, "vega": 0.0106, "theta": -0.2303, "rho": -0.0012, "theo": 0.6842, "change": -0.08, "open": 1.3, "high": 1.58, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T12:53:25", "percent_change": -8.42105, "prev_day_close": 0.65499997138977}, {"option": "UVIX261106C00036000", "bid": 5.85, "bid_size": 102.0, "ask": 7.8, "ask_size": 47.0, "iv": 1.75, "open_interest": 210.0, "volume": 56.0, "delta": 0.8275, "gamma": 0.0341, "vega": 0.0112, "theta": -0.2625, "rho": 0.0025, "theo": 6.837, "change": -2.06, "open": 4.1, "high": 7.1, "low": 3.2, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-11-02T15:28:14", "percent_change": -23.815, "prev_day_close": 6.70000004768372}, {"option": "UVIX261106P00036000", "bid": 0.73, "bid_size": 6.0, "ask": 0.99, "ask_size": 21.0, "iv": 1.7954, "open_interest": 118.0, "volume": 141.0, "delta": -0.179, "gamma": 0.0334, "vega": 0.0115, "theta": -0.257, "rho": -0.0014, "theo": 0.8202, "change": -0.45, "open": 1.8, "high": 1.92, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T14:54:13", "percent_change": -35.1562, "prev_day_close": 0.824999988079071}, {"option": "UVIX261106C00036500", "bid": 5.4, "bid_size": 142.0, "ask": 7.4, "ask_size": 45.0, "iv": 1.7157, "open_interest": 40.0, "volume": 18.0, "delta": 0.8042, "gamma": 0.0362, "vega": 0.012, "theta": -0.2892, "rho": 0.0025, "theo": 6.484, "change": -3.225, "open": 3.8, "high": 5.5, "low": 3.8, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T14:21:06", "percent_change": -36.9627, "prev_day_close": 6.27500009536743}, {"option": "UVIX261106P00036500", "bid": 0.77, "bid_size": 28.0, "ask": 1.26, "ask_size": 75.0, "iv": 1.8201, "open_interest": 31.0, "volume": 20.0, "delta": -0.2016, "gamma": 0.0354, "vega": 0.0124, "theta": -0.2834, "rho": -0.0016, "theo": 0.973, "change": -0.35, "open": 2.05, "high": 2.07, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T14:54:13", "percent_change": -27.1318, "prev_day_close": 0.990000039339066}, {"option": "UVIX261106C00037000", "bid": 5.2, "bid_size": 95.0, "ask": 6.5, "ask_size": 10.0, "iv": 1.5728, "open_interest": 127.0, "volume": 90.0, "delta": 0.7802, "gamma": 0.038, "vega": 0.0128, "theta": -0.3157, "rho": 0.0024, "theo": 6.1464, "change": -1.8, "open": 4.9, "high": 6.45, "low": 2.75, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-02T15:56:59", "percent_change": -21.8182, "prev_day_close": 5.92499995231628}, {"option": "UVIX261106P00037000", "bid": 0.92, "bid_size": 37.0, "ask": 1.3, "ask_size": 16.0, "iv": 1.7875, "open_interest": 217.0, "volume": 95.0, "delta": -0.2249, "gamma": 0.0372, "vega": 0.0132, "theta": -0.3094, "rho": -0.0017, "theo": 1.143, "change": -0.355, "open": 2.2, "high": 2.3, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T14:47:49", "percent_change": -23.588, "prev_day_close": 1.16499999165535}, {"option": "UVIX261106C00037500", "bid": 4.65, "bid_size": 112.0, "ask": 6.8, "ask_size": 111.0, "iv": 1.7636, "open_interest": 46.0, "volume": 51.0, "delta": 0.7557, "gamma": 0.0395, "vega": 0.0137, "theta": -0.341, "rho": 0.0026, "theo": 5.8285, "change": -3.2, "open": 4.85, "high": 5.0, "low": 2.6, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T14:31:51", "percent_change": -39.0244, "prev_day_close": 5.72500014305115}, {"option": "UVIX261106P00037500", "bid": 1.07, "bid_size": 61.0, "ask": 1.63, "ask_size": 96.0, "iv": 1.8539, "open_interest": 256.0, "volume": 16.0, "delta": -0.2487, "gamma": 0.0387, "vega": 0.014, "theta": -0.3345, "rho": -0.0019, "theo": 1.3299, "change": -0.35, "open": 3.0, "high": 3.0, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T15:24:12", "percent_change": -19.8864, "prev_day_close": 1.27500003576279}, {"option": "UVIX261106C00038000", "bid": 4.5, "bid_size": 185.0, "ask": 6.0, "ask_size": 16.0, "iv": 1.6718, "open_interest": 554.0, "volume": 75.0, "delta": 0.731, "gamma": 0.0408, "vega": 0.0143, "theta": -0.3652, "rho": 0.0025, "theo": 5.5261, "change": -1.575, "open": 3.06, "high": 6.0, "low": 2.54, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T15:40:51", "percent_change": -20.7921, "prev_day_close": 5.22499990463257}, {"option": "UVIX261106P00038000", "bid": 1.23, "bid_size": 99.0, "ask": 2.09, "ask_size": 177.0, "iv": 1.9529, "open_interest": 503.0, "volume": 80.0, "delta": -0.2727, "gamma": 0.04, "vega": 0.0146, "theta": -0.3583, "rho": -0.0021, "theo": 1.5336, "change": -0.295, "open": 3.08, "high": 3.16, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T14:18:44", "percent_change": -14.4254, "prev_day_close": 1.48000001907349}, {"option": "UVIX261106C00038500", "bid": 4.15, "bid_size": 110.0, "ask": 6.1, "ask_size": 50.0, "iv": 1.8176, "open_interest": 74.0, "volume": 23.0, "delta": 0.7063, "gamma": 0.0418, "vega": 0.0151, "theta": -0.3879, "rho": 0.0026, "theo": 5.2415, "change": -5.14, "open": 3.43, "high": 3.43, "low": 2.6, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-02T12:31:37", "percent_change": -65.0633, "prev_day_close": 5.125}, {"option": "UVIX261106P00038500", "bid": 1.52, "bid_size": 43.0, "ask": 2.02, "ask_size": 105.0, "iv": 1.9057, "open_interest": 32.0, "volume": 39.0, "delta": -0.2968, "gamma": 0.041, "vega": 0.0152, "theta": -0.3807, "rho": -0.0023, "theo": 1.7538, "change": -0.315, "open": 3.35, "high": 3.35, "low": 1.67, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-02T15:09:59", "percent_change": -14.2857, "prev_day_close": 1.6700000166893}, {"option": "UVIX261106C00039000", "bid": 3.85, "bid_size": 140.0, "ask": 5.8, "ask_size": 225.0, "iv": 1.828, "open_interest": 1319.0, "volume": 146.0, "delta": 0.6817, "gamma": 0.0426, "vega": 0.0156, "theta": -0.4089, "rho": 0.0025, "theo": 4.973, "change": -2.7, "open": 3.25, "high": 5.0, "low": 2.11, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T15:12:35", "percent_change": -36.0, "prev_day_close": 4.82500004768372}, {"option": "UVIX261106P00039000", "bid": 1.68, "bid_size": 95.0, "ask": 2.35, "ask_size": 115.0, "iv": 1.9393, "open_interest": 43.0, "volume": 24.0, "delta": -0.3208, "gamma": 0.0418, "vega": 0.0158, "theta": -0.4014, "rho": -0.0026, "theo": 1.9896, "change": -0.56, "open": 3.0, "high": 3.39, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-02T15:34:31", "percent_change": -21.2121, "prev_day_close": 2.01499992609024}, {"option": "UVIX261106C00039500", "bid": 4.35, "bid_size": 68.0, "ask": 5.4, "ask_size": 107.0, "iv": 2.0479, "open_interest": 32.0, "volume": 19.0, "delta": 0.6574, "gamma": 0.0431, "vega": 0.0161, "theta": -0.4282, "rho": 0.0026, "theo": 4.7192, "change": -3.775, "open": 2.44, "high": 3.45, "low": 2.44, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T14:11:58", "percent_change": -52.2491, "prev_day_close": 4.75}, {"option": "UVIX261106P00039500", "bid": 1.92, "bid_size": 111.0, "ask": 2.51, "ask_size": 95.0, "iv": 1.9357, "open_interest": 85.0, "volume": 119.0, "delta": -0.3445, "gamma": 0.0423, "vega": 0.0162, "theta": -0.4204, "rho": -0.0028, "theo": 2.2408, "change": -0.43, "open": 3.0, "high": 3.99, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-02T15:59:23", "percent_change": -16.2879, "prev_day_close": 2.26500004529953}, {"option": "UVIX261106C00040000", "bid": 3.55, "bid_size": 245.0, "ask": 5.15, "ask_size": 39.0, "iv": 1.9001, "open_interest": 1047.0, "volume": 270.0, "delta": 0.6335, "gamma": 0.0434, "vega": 0.0165, "theta": -0.4455, "rho": 0.0025, "theo": 4.482, "change": -1.695, "open": 3.73, "high": 4.78, "low": 1.86, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-11-02T15:57:05", "percent_change": -26.1776, "prev_day_close": 4.27499997615814}, {"option": "UVIX261106P00040000", "bid": 2.21, "bid_size": 89.0, "ask": 2.73, "ask_size": 24.0, "iv": 1.9582, "open_interest": 56.0, "volume": 195.0, "delta": -0.3678, "gamma": 0.0427, "vega": 0.0166, "theta": -0.4376, "rho": -0.003, "theo": 2.5064, "change": -0.62, "open": 3.45, "high": 4.71, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-02T16:05:25", "percent_change": -20.8054, "prev_day_close": 2.57500004768372}, {"option": "UVIX261106C00040500", "bid": 3.65, "bid_size": 108.0, "ask": 5.05, "ask_size": 110.0, "iv": 2.0636, "open_interest": 91.0, "volume": 33.0, "delta": 0.6102, "gamma": 0.0436, "vega": 0.0168, "theta": -0.4609, "rho": 0.0024, "theo": 4.2576, "change": -2.775, "open": 3.72, "high": 4.0, "low": 2.3, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T14:40:08", "percent_change": -40.9594, "prev_day_close": 4.17500007152557}, {"option": "UVIX261106P00040500", "bid": 2.38, "bid_size": 111.0, "ask": 3.2, "ask_size": 82.0, "iv": 2.0111, "open_interest": 60.0, "volume": 1.0, "delta": -0.3906, "gamma": 0.0428, "vega": 0.0169, "theta": -0.4529, "rho": -0.0032, "theo": 2.7858, "change": 1.04, "open": 4.08, "high": 4.08, "low": 4.08, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-11-02T09:31:39", "percent_change": 34.2105, "prev_day_close": 2.6800000667572}, {"option": "UVIX261106C00041000", "bid": 3.9, "bid_size": 25.0, "ask": 4.65, "ask_size": 46.0, "iv": 2.1703, "open_interest": 103.0, "volume": 14.0, "delta": 0.5874, "gamma": 0.0436, "vega": 0.0171, "theta": -0.4745, "rho": 0.0025, "theo": 4.047, "change": -3.2, "open": 3.55, "high": 3.6, "low": 1.83, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T14:35:23", "percent_change": -47.0588, "prev_day_close": 4.125}, {"option": "UVIX261106P00041000", "bid": 2.6, "bid_size": 107.0, "ask": 3.7, "ask_size": 119.0, "iv": 2.0788, "open_interest": 471.0, "volume": 29.0, "delta": -0.4129, "gamma": 0.0428, "vega": 0.0171, "theta": -0.4663, "rho": -0.0034, "theo": 3.0784, "change": 0.8, "open": 4.4, "high": 5.53, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T12:59:19", "percent_change": 24.2424, "prev_day_close": 3.14999997615814}, {"option": "UVIX261106C00041500", "bid": 3.4, "bid_size": 85.0, "ask": 4.45, "ask_size": 106.0, "iv": 2.109, "open_interest": 84.0, "volume": 8.0, "delta": 0.5654, "gamma": 0.0434, "vega": 0.0173, "theta": -0.4861, "rho": 0.0024, "theo": 3.8497, "change": -2.545, "open": 2.92, "high": 4.08, "low": 2.92, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-11-02T15:40:42", "percent_change": -38.4151, "prev_day_close": 4.12499988079071}, {"option": "UVIX261106P00041500", "bid": 2.98, "bid_size": 62.0, "ask": 3.9, "ask_size": 106.0, "iv": 2.0982, "open_interest": 58.0, "volume": 8.0, "delta": -0.4345, "gamma": 0.0427, "vega": 0.0173, "theta": -0.478, "rho": -0.0036, "theo": 3.3833, "change": -0.42, "open": 4.7, "high": 4.7, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-02T15:51:49", "percent_change": -11.7318, "prev_day_close": 3.54999995231628}, {"option": "UVIX261106C00042000", "bid": 3.4, "bid_size": 68.0, "ask": 4.3, "ask_size": 152.0, "iv": 2.2009, "open_interest": 451.0, "volume": 133.0, "delta": 0.5439, "gamma": 0.0431, "vega": 0.0174, "theta": -0.4961, "rho": 0.0023, "theo": 3.6633, "change": -1.88, "open": 1.8, "high": 3.87, "low": 1.6, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-02T15:58:33", "percent_change": -32.6957, "prev_day_close": 3.84999990463257}, {"option": "UVIX261106P00042000", "bid": 3.25, "bid_size": 86.0, "ask": 3.85, "ask_size": 20.0, "iv": 2.0077, "open_interest": 22.0, "volume": 22.0, "delta": -0.4555, "gamma": 0.0424, "vega": 0.0174, "theta": -0.488, "rho": -0.0038, "theo": 3.6998, "change": -0.22, "open": 5.36, "high": 5.45, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-02T14:55:30", "percent_change": -5.71428, "prev_day_close": 3.52499997615814}, {"option": "UVIX261106C00042500", "bid": 3.25, "bid_size": 44.0, "ask": 4.0, "ask_size": 56.0, "iv": 2.1996, "open_interest": 145.0, "volume": 16.0, "delta": 0.5232, "gamma": 0.0427, "vega": 0.0175, "theta": -0.5044, "rho": 0.0023, "theo": 3.4884, "change": -2.675, "open": 2.31, "high": 3.65, "low": 1.39, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T15:49:43", "percent_change": -42.2925, "prev_day_close": 3.625}, {"option": "UVIX261106P00042500", "bid": 3.5, "bid_size": 57.0, "ask": 4.2, "ask_size": 20.0, "iv": 2.0203, "open_interest": 25.0, "volume": 28.0, "delta": -0.4757, "gamma": 0.042, "vega": 0.0175, "theta": -0.4963, "rho": -0.004, "theo": 4.0274, "change": -0.465, "open": 4.03, "high": 4.29, "low": 3.86, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-11-02T15:59:23", "percent_change": -10.7514, "prev_day_close": 3.92499995231628}, {"option": "UVIX261106C00043000", "bid": 3.25, "bid_size": 5.0, "ask": 3.85, "ask_size": 15.0, "iv": 2.2778, "open_interest": 110.0, "volume": 10.0, "delta": 0.5034, "gamma": 0.0421, "vega": 0.0175, "theta": -0.511, "rho": 0.0022, "theo": 3.3247, "change": -2.425, "open": 3.1, "high": 3.1, "low": 1.19, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T14:36:13", "percent_change": -44.7005, "prev_day_close": 3.52499997615814}, {"option": "UVIX261106P00043000", "bid": 3.8, "bid_size": 69.0, "ask": 5.15, "ask_size": 84.0, "iv": 2.2121, "open_interest": 9.0, "volume": 4.0, "delta": -0.4952, "gamma": 0.0415, "vega": 0.0175, "theta": -0.5031, "rho": -0.0042, "theo": 4.3651, "change": 1.15, "open": 5.95, "high": 6.0, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-02T09:50:43", "percent_change": 23.9583, "prev_day_close": 4.67500007152557}, {"option": "UVIX261106C00043500", "bid": 3.05, "bid_size": 11.0, "ask": 3.75, "ask_size": 168.0, "iv": 2.308, "open_interest": 16.0, "volume": 6.0, "delta": 0.4842, "gamma": 0.0415, "vega": 0.0175, "theta": -0.5163, "rho": 0.0021, "theo": 3.1701, "change": -2.755, "open": 1.5, "high": 3.17, "low": 1.5, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T14:57:22", "percent_change": -46.4979, "prev_day_close": 3.27499997615814}, {"option": "UVIX261106P00043500", "bid": 4.25, "bid_size": 55.0, "ask": 5.0, "ask_size": 23.0, "iv": 2.127, "open_interest": 43.0, "volume": 0.0, "delta": -0.514, "gamma": 0.0409, "vega": 0.0175, "theta": -0.5084, "rho": -0.0043, "theo": 4.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-10-30T15:19:59", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "UVIX261106C00044000", "bid": 2.8, "bid_size": 22.0, "ask": 3.6, "ask_size": 139.0, "iv": 2.3048, "open_interest": 85.0, "volume": 56.0, "delta": 0.4658, "gamma": 0.0409, "vega": 0.0175, "theta": -0.5202, "rho": 0.0022, "theo": 3.024, "change": -1.97, "open": 2.6, "high": 3.16, "low": 1.25, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-11-02T15:48:49", "percent_change": -40.2041, "prev_day_close": 3.14999997615814}, {"option": "UVIX261106P00044000", "bid": 4.45, "bid_size": 61.0, "ask": 6.2, "ask_size": 84.0, "iv": 2.351, "open_interest": 27.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.0403, "vega": 0.0174, "theta": -0.5124, "rho": -0.0045, "theo": 5.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T15:35:13", "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "UVIX261106C00044500", "bid": 2.65, "bid_size": 40.0, "ask": 3.3, "ask_size": 27.0, "iv": 2.2812, "open_interest": 15.0, "volume": 1.0, "delta": 0.4482, "gamma": 0.0402, "vega": 0.0174, "theta": -0.5228, "rho": 0.0021, "theo": 2.888, "change": -3.865, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T11:51:34", "percent_change": -73.2701, "prev_day_close": 2.93500006198883}, {"option": "UVIX261106P00044500", "bid": 4.8, "bid_size": 86.0, "ask": 5.6, "ask_size": 11.0, "iv": 2.0965, "open_interest": 22.0, "volume": 0.0, "delta": -0.5494, "gamma": 0.0396, "vega": 0.0174, "theta": -0.5152, "rho": -0.0047, "theo": 5.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-30T14:50:24", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UVIX261106C00045000", "bid": 2.22, "bid_size": 134.0, "ask": 3.65, "ask_size": 227.0, "iv": 2.3593, "open_interest": 508.0, "volume": 142.0, "delta": 0.4313, "gamma": 0.0394, "vega": 0.0173, "theta": -0.5243, "rho": 0.002, "theo": 2.7595, "change": -1.725, "open": 2.43, "high": 3.0, "low": 0.98, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T15:39:34", "percent_change": -37.2973, "prev_day_close": 2.9650000333786}, {"option": "UVIX261106P00045000", "bid": 5.2, "bid_size": 109.0, "ask": 6.45, "ask_size": 101.0, "iv": 2.2689, "open_interest": 57.0, "volume": 21.0, "delta": -0.5661, "gamma": 0.0389, "vega": 0.0173, "theta": -0.5168, "rho": -0.0049, "theo": 5.806, "change": 0.675, "open": 7.28, "high": 8.25, "low": 7.1, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-02T12:59:02", "percent_change": 10.4247, "prev_day_close": 5.97499990463257}, {"option": "UVIX261106C00045500", "bid": 2.38, "bid_size": 58.0, "ask": 3.1, "ask_size": 126.0, "iv": 2.3437, "open_interest": 60.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.0386, "vega": 0.0172, "theta": -0.5247, "rho": 0.0019, "theo": 2.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T14:14:38", "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "UVIX261106P00045500", "bid": 5.7, "bid_size": 19.0, "ask": 6.3, "ask_size": 5.0, "iv": 2.1754, "open_interest": 7.0, "volume": 1.0, "delta": -0.582, "gamma": 0.0381, "vega": 0.0171, "theta": -0.5174, "rho": -0.0051, "theo": 6.1859, "change": 1.965, "open": 8.19, "high": 8.19, "low": 8.19, "tick": "up", "last_trade_price": 8.19, "last_trade_time": "2026-11-02T09:59:10", "percent_change": 31.5663, "prev_day_close": 6.54999995231628}, {"option": "UVIX261106C00046000", "bid": 2.37, "bid_size": 27.0, "ask": 2.93, "ask_size": 42.0, "iv": 2.385, "open_interest": 101.0, "volume": 43.0, "delta": 0.3995, "gamma": 0.0378, "vega": 0.017, "theta": -0.5242, "rho": 0.0019, "theo": 2.5232, "change": -2.775, "open": 2.05, "high": 2.3, "low": 0.85, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T15:47:13", "percent_change": -54.6798, "prev_day_close": 2.57000005245209}, {"option": "UVIX261106P00046000", "bid": 6.0, "bid_size": 33.0, "ask": 7.15, "ask_size": 100.0, "iv": 2.3119, "open_interest": 126.0, "volume": 31.0, "delta": -0.5973, "gamma": 0.0373, "vega": 0.0169, "theta": -0.5171, "rho": -0.0052, "theo": 6.5726, "change": -0.8, "open": 8.55, "high": 9.0, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T15:56:31", "percent_change": -11.4286, "prev_day_close": 6.22500014305115}, {"option": "UVIX261106C00046500", "bid": 2.25, "bid_size": 87.0, "ask": 2.74, "ask_size": 175.0, "iv": 2.3833, "open_interest": 911.0, "volume": 932.0, "delta": 0.3847, "gamma": 0.037, "vega": 0.0168, "theta": -0.5229, "rho": 0.0019, "theo": 2.416, "change": -2.625, "open": 2.15, "high": 2.15, "low": 1.16, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:38:13", "percent_change": -56.7568, "prev_day_close": 2.47000002861023}, {"option": "UVIX261106P00046500", "bid": 6.4, "bid_size": 34.0, "ask": 7.7, "ask_size": 79.0, "iv": 2.3865, "open_interest": 3.0, "volume": 1.0, "delta": -0.6118, "gamma": 0.0365, "vega": 0.0168, "theta": -0.516, "rho": -0.0054, "theo": 6.9658, "change": 2.3, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-02T10:00:24", "percent_change": 33.3333, "prev_day_close": 7.0}, {"option": "UVIX261106C00047000", "bid": 2.14, "bid_size": 76.0, "ask": 2.64, "ask_size": 206.0, "iv": 2.4072, "open_interest": 150.0, "volume": 48.0, "delta": 0.3706, "gamma": 0.0362, "vega": 0.0166, "theta": -0.5208, "rho": 0.0018, "theo": 2.3146, "change": -1.865, "open": 1.86, "high": 2.51, "low": 0.94, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-02T16:05:25", "percent_change": -42.6286, "prev_day_close": 2.26500004529953}, {"option": "UVIX261106P00047000", "bid": 6.45, "bid_size": 78.0, "ask": 8.85, "ask_size": 72.0, "iv": 2.5329, "open_interest": 11.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0357, "vega": 0.0166, "theta": -0.5141, "rho": -0.0056, "theo": 7.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-30T10:22:41", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "UVIX261106C00047500", "bid": 1.83, "bid_size": 129.0, "ask": 2.6, "ask_size": 211.0, "iv": 2.385, "open_interest": 512.0, "volume": 501.0, "delta": 0.357, "gamma": 0.0353, "vega": 0.0164, "theta": -0.5181, "rho": 0.0017, "theo": 2.2185, "change": -3.2, "open": 0.99, "high": 1.35, "low": 0.99, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T13:55:14", "percent_change": -70.3297, "prev_day_close": 2.21499997377396}, {"option": "UVIX261106P00047500", "bid": 7.05, "bid_size": 35.0, "ask": 8.45, "ask_size": 24.0, "iv": 2.3751, "open_interest": 3.0, "volume": 2.0, "delta": -0.6392, "gamma": 0.0349, "vega": 0.0164, "theta": -0.5115, "rho": -0.0057, "theo": 7.7695, "change": 0.935, "open": 9.08, "high": 9.08, "low": 8.41, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-11-02T14:34:59", "percent_change": 12.5084, "prev_day_close": 7.97500014305115}, {"option": "UVIX261106C00048000", "bid": 2.0, "bid_size": 37.0, "ask": 2.5, "ask_size": 247.0, "iv": 2.4874, "open_interest": 109.0, "volume": 75.0, "delta": 0.344, "gamma": 0.0345, "vega": 0.0162, "theta": -0.5147, "rho": 0.0016, "theo": 2.1274, "change": -2.29, "open": 1.84, "high": 1.97, "low": 0.93, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-02T15:13:52", "percent_change": -53.8824, "prev_day_close": 2.10499995946884}, {"option": "UVIX261106P00048000", "bid": 7.4, "bid_size": 34.0, "ask": 9.25, "ask_size": 22.0, "iv": 2.5018, "open_interest": 2.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0341, "vega": 0.0161, "theta": -0.5083, "rho": -0.0059, "theo": 8.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-10-28T15:54:30", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "UVIX261106C00048500", "bid": 1.78, "bid_size": 121.0, "ask": 2.31, "ask_size": 161.0, "iv": 2.4387, "open_interest": 86.0, "volume": 21.0, "delta": 0.3316, "gamma": 0.0336, "vega": 0.0159, "theta": -0.5108, "rho": 0.0017, "theo": 2.0416, "change": -2.15, "open": 0.9, "high": 2.0, "low": 0.9, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:31:21", "percent_change": -51.8072, "prev_day_close": 1.97499996423721}, {"option": "UVIX261106P00048500", "bid": 7.8, "bid_size": 37.0, "ask": 9.65, "ask_size": 20.0, "iv": 2.5185, "open_interest": 1.0, "volume": 1.0, "delta": -0.6642, "gamma": 0.0333, "vega": 0.0159, "theta": -0.5046, "rho": -0.006, "theo": 8.5942, "change": 2.445, "open": 10.72, "high": 10.72, "low": 10.72, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-11-02T10:11:19", "percent_change": 29.5468, "prev_day_close": 8.72499990463257}, {"option": "UVIX261106C00049000", "bid": 1.74, "bid_size": 91.0, "ask": 2.31, "ask_size": 221.0, "iv": 2.5016, "open_interest": 31.0, "volume": 27.0, "delta": 0.3198, "gamma": 0.0328, "vega": 0.0157, "theta": -0.5065, "rho": 0.0016, "theo": 1.9608, "change": -2.03, "open": 1.45, "high": 1.62, "low": 0.8, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-02T14:44:09", "percent_change": -55.6164, "prev_day_close": 1.93000000715256}, {"option": "UVIX261106P00049000", "bid": 8.2, "bid_size": 34.0, "ask": 10.05, "ask_size": 22.0, "iv": 2.5317, "open_interest": 2.0, "volume": 4.0, "delta": -0.6758, "gamma": 0.0324, "vega": 0.0157, "theta": -0.5004, "rho": -0.0062, "theo": 9.0135, "change": 3.36, "open": 11.15, "high": 12.36, "low": 11.15, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-11-02T10:47:12", "percent_change": 37.3333, "prev_day_close": 9.4249997138977}, {"option": "UVIX261106C00049500", "bid": 1.51, "bid_size": 136.0, "ask": 2.19, "ask_size": 224.0, "iv": 2.4627, "open_interest": 500.0, "volume": 500.0, "delta": 0.3085, "gamma": 0.032, "vega": 0.0155, "theta": -0.5018, "rho": 0.0015, "theo": 1.8842, "change": -3.04, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T13:53:50", "percent_change": -72.381, "prev_day_close": 1.92500001192093}, {"option": "UVIX261106P00049500", "bid": 8.45, "bid_size": 19.0, "ask": 10.35, "ask_size": 19.0, "iv": 2.4607, "open_interest": 2.0, "volume": 3.0, "delta": -0.687, "gamma": 0.0316, "vega": 0.0154, "theta": -0.4958, "rho": -0.0063, "theo": 9.4372, "change": 3.405, "open": 11.75, "high": 12.78, "low": 11.75, "tick": "up", "last_trade_price": 12.78, "last_trade_time": "2026-11-02T10:47:12", "percent_change": 36.32, "prev_day_close": 9.4249997138977}, {"option": "UVIX261106C00050000", "bid": 1.45, "bid_size": 127.0, "ask": 2.1, "ask_size": 160.0, "iv": 2.4846, "open_interest": 395.0, "volume": 281.0, "delta": 0.2977, "gamma": 0.0312, "vega": 0.0152, "theta": -0.4967, "rho": 0.0015, "theo": 1.8114, "change": -2.125, "open": 1.55, "high": 1.99, "low": 0.72, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:50:43", "percent_change": -54.8387, "prev_day_close": 1.81499999761581}, {"option": "UVIX261106P00050000", "bid": 8.95, "bid_size": 85.0, "ask": 10.75, "ask_size": 82.0, "iv": 2.4989, "open_interest": 30.0, "volume": 8.0, "delta": -0.6977, "gamma": 0.0308, "vega": 0.0152, "theta": -0.4909, "rho": -0.0065, "theo": 9.8647, "change": 0.3, "open": 12.27, "high": 13.32, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-02T15:05:19", "percent_change": 3.06123, "prev_day_close": 9.84999990463257}, {"option": "UVIX261106C00051000", "bid": 1.15, "bid_size": 252.0, "ask": 2.01, "ask_size": 161.0, "iv": 2.4889, "open_interest": 654.0, "volume": 1.0, "delta": 0.2775, "gamma": 0.0296, "vega": 0.0147, "theta": -0.4856, "rho": 0.0014, "theo": 1.6766, "change": -2.775, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T11:11:56", "percent_change": -77.6224, "prev_day_close": 1.65000003576279}, {"option": "UVIX261106P00051000", "bid": 9.85, "bid_size": 23.0, "ask": 11.6, "ask_size": 19.0, "iv": 2.5511, "open_interest": 5.0, "volume": 5.0, "delta": -0.7176, "gamma": 0.0293, "vega": 0.0147, "theta": -0.4802, "rho": -0.0068, "theo": 10.7308, "change": 3.26, "open": 13.53, "high": 14.22, "low": 13.53, "tick": "down", "last_trade_price": 13.81, "last_trade_time": "2026-11-02T11:01:09", "percent_change": 30.9005, "prev_day_close": 10.8000001907349}, {"option": "UVIX261106C00055000", "bid": 1.12, "bid_size": 5.0, "ask": 1.39, "ask_size": 9.0, "iv": 2.7277, "open_interest": 1385.0, "volume": 193.0, "delta": 0.2125, "gamma": 0.0239, "vega": 0.0127, "theta": -0.4355, "rho": 0.0011, "theo": 1.2579, "change": -1.59, "open": 1.1, "high": 1.33, "low": 0.55, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T15:58:29", "percent_change": -54.4521, "prev_day_close": 1.16500002145767}, {"option": "UVIX261106P00055000", "bid": 13.25, "bid_size": 124.0, "ask": 15.7, "ask_size": 158.0, "iv": 2.8559, "open_interest": 673.0, "volume": 58.0, "delta": -0.7819, "gamma": 0.0238, "vega": 0.0127, "theta": -0.4308, "rho": -0.0078, "theo": 14.3122, "change": 2.125, "open": 16.36, "high": 17.12, "low": 15.24, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-02T14:09:37", "percent_change": 15.4827, "prev_day_close": 14.4749999046326}, {"option": "UVIX261106C00060000", "bid": 0.64, "bid_size": 141.0, "ask": 1.14, "ask_size": 139.0, "iv": 2.9029, "open_interest": 343.0, "volume": 52.0, "delta": 0.157, "gamma": 0.0185, "vega": 0.0105, "theta": -0.3718, "rho": 0.0008, "theo": 0.9145, "change": -1.21, "open": 0.7, "high": 0.92, "low": 0.36, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:46:59", "percent_change": -58.7379, "prev_day_close": 0.899999976158142}, {"option": "UVIX261106P00060000", "bid": 17.8, "bid_size": 37.0, "ask": 20.35, "ask_size": 27.0, "iv": 3.0269, "open_interest": 23.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0183, "vega": 0.0105, "theta": -0.3675, "rho": -0.0089, "theo": 18.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.58, "last_trade_time": "2026-10-26T09:36:56", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "UVIX261106C00064000", "bid": 0.53, "bid_size": 11.0, "ask": 0.8, "ask_size": 25.0, "iv": 2.9974, "open_interest": 3922.0, "volume": 2202.0, "delta": 0.126, "gamma": 0.0152, "vega": 0.0091, "theta": -0.3258, "rho": 0.0007, "theo": 0.7277, "change": -1.09, "open": 0.76, "high": 0.8, "low": 0.28, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T16:05:18", "percent_change": -59.5628, "prev_day_close": 0.655000001192093}, {"option": "UVIX261106P00064000", "bid": 21.65, "bid_size": 27.0, "ask": 24.15, "ask_size": 20.0, "iv": 3.1986, "open_interest": 2.0, "volume": 2.0, "delta": -0.8678, "gamma": 0.0151, "vega": 0.009, "theta": -0.3216, "rho": -0.0098, "theo": 22.7785, "change": 2.725, "open": 24.2, "high": 24.5, "low": 24.2, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-02T09:31:15", "percent_change": 12.5144, "prev_day_close": 22.8999996185303}, {"option": "UVIX261113C00017000", "bid": 23.35, "bid_size": 11.0, "ask": 26.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 25.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "UVIX261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 4.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX261113C00018000", "bid": 22.45, "bid_size": 6.0, "ask": 25.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 24.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "UVIX261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 26.0, "iv": 4.0825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX261113C00019000", "bid": 21.35, "bid_size": 9.0, "ask": 24.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 23.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "UVIX261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 23.0, "iv": 3.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05499994754791}, {"option": "UVIX261113C00020000", "bid": 20.55, "bid_size": 7.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 22.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "UVIX261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 26.0, "iv": 3.649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX261113C00021000", "bid": 19.85, "bid_size": 9.0, "ask": 22.45, "ask_size": 13.0, "iv": 2.1682, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 21.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "UVIX261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 26.0, "iv": 3.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0007, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX261113C00022000", "bid": 18.55, "bid_size": 12.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 20.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "UVIX261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 25.0, "iv": 3.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.001, "vega": 0.0008, "theta": -0.0043, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX261113C00023000", "bid": 17.65, "bid_size": 33.0, "ask": 20.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 19.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "UVIX261113P00023000", "bid": 0.01, "bid_size": 2.0, "ask": 0.36, "ask_size": 30.0, "iv": 2.0054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0061, "rho": -0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "UVIX261113C00024000", "bid": 16.6, "bid_size": 34.0, "ask": 19.25, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 18.1091, "change": -6.025, "open": 13.64, "high": 13.7, "low": 13.07, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T10:51:37", "percent_change": -30.545, "prev_day_close": 17.9250001907349}, {"option": "UVIX261113P00024000", "bid": 0.01, "bid_size": 2.0, "ask": 0.8, "ask_size": 39.0, "iv": 2.2258, "open_interest": 52.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0021, "vega": 0.0016, "theta": -0.0088, "rho": -0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-08T15:42:44", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UVIX261113C00024500", "bid": 16.1, "bid_size": 33.0, "ask": 18.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 17.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "UVIX261113P00024500", "bid": 0.01, "bid_size": 2.0, "ask": 0.34, "ask_size": 22.0, "iv": 1.8013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0025, "vega": 0.0019, "theta": -0.0105, "rho": -0.0001, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "UVIX261113C00025000", "bid": 16.0, "bid_size": 7.0, "ask": 18.3, "ask_size": 8.0, "iv": 1.6853, "open_interest": 50.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.001, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 17.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.97, "last_trade_time": "2026-10-21T11:29:32", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "UVIX261113P00025000", "bid": 0.01, "bid_size": 2.0, "ask": 0.29, "ask_size": 1.0, "iv": 1.2849, "open_interest": 12.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.003, "vega": 0.0022, "theta": -0.0125, "rho": -0.0002, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T11:28:44", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UVIX261113C00025500", "bid": 15.1, "bid_size": 33.0, "ask": 17.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0201, "rho": 0.0002, "theo": 16.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "UVIX261113P00025500", "bid": 0.01, "bid_size": 6.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2401, "open_interest": 10.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0036, "vega": 0.0026, "theta": -0.0149, "rho": -0.0002, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T11:33:36", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UVIX261113C00026000", "bid": 14.6, "bid_size": 33.0, "ask": 17.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0036, "vega": 0.0004, "theta": -0.021, "rho": 0.0003, "theo": 16.1118, "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": 15.8249998092651}, {"option": "UVIX261113P00026000", "bid": 0.01, "bid_size": 9.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.196, "open_interest": 11.0, "volume": 10.0, "delta": -0.0173, "gamma": 0.0042, "vega": 0.0031, "theta": -0.0177, "rho": -0.0003, "theo": 0.0656, "change": -0.715, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:05:54", "percent_change": -92.2581, "prev_day_close": 0.0199999995529652}, {"option": "UVIX261113C00026500", "bid": 14.1, "bid_size": 33.0, "ask": 16.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0052, "vega": 0.0014, "theta": -0.0231, "rho": 0.001, "theo": 15.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "UVIX261113P00026500", "bid": 0.01, "bid_size": 23.0, "ask": 0.11, "ask_size": 10.0, "iv": 1.3045, "open_interest": 10.0, "volume": 10.0, "delta": -0.0209, "gamma": 0.005, "vega": 0.0036, "theta": -0.021, "rho": -0.0003, "theo": 0.0814, "change": -0.655, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:59:52", "percent_change": -94.2446, "prev_day_close": 0.0300000002607703}, {"option": "UVIX261113C00027000", "bid": 14.05, "bid_size": 66.0, "ask": 16.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0067, "vega": 0.002, "theta": -0.0275, "rho": 0.0013, "theo": 15.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-10-21T11:29:32", "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "UVIX261113P00027000", "bid": 0.01, "bid_size": 13.0, "ask": 0.12, "ask_size": 10.0, "iv": 1.2733, "open_interest": 101.0, "volume": 105.0, "delta": -0.0252, "gamma": 0.0058, "vega": 0.0043, "theta": -0.0247, "rho": -0.0004, "theo": 0.1008, "change": -0.26, "open": 0.18, "high": 0.18, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T14:47:50", "percent_change": -78.7879, "prev_day_close": 0.0400000000372529}, {"option": "UVIX261113C00027500", "bid": 13.55, "bid_size": 19.0, "ask": 16.15, "ask_size": 20.0, "iv": 1.7542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0082, "vega": 0.0031, "theta": -0.0306, "rho": 0.0021, "theo": 14.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "UVIX261113P00027500", "bid": 0.02, "bid_size": 19.0, "ask": 0.31, "ask_size": 23.0, "iv": 1.4469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0068, "vega": 0.005, "theta": -0.0291, "rho": -0.0005, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000000968575}, {"option": "UVIX261113C00028000", "bid": 13.1, "bid_size": 31.0, "ask": 15.15, "ask_size": 19.0, "iv": 1.2813, "open_interest": 50.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0093, "vega": 0.004, "theta": -0.0375, "rho": 0.0022, "theo": 14.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-10-21T14:39:03", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "UVIX261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 25.0, "iv": 1.5151, "open_interest": 39.0, "volume": 31.0, "delta": -0.036, "gamma": 0.0078, "vega": 0.0058, "theta": -0.034, "rho": -0.0006, "theo": 0.1536, "change": -0.635, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T11:31:08", "percent_change": -74.269, "prev_day_close": 0.174999995157123}, {"option": "UVIX261113C00028500", "bid": 12.25, "bid_size": 29.0, "ask": 14.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0102, "vega": 0.005, "theta": -0.0428, "rho": 0.0028, "theo": 13.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "UVIX261113P00028500", "bid": 0.09, "bid_size": 20.0, "ask": 0.37, "ask_size": 20.0, "iv": 1.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.009, "vega": 0.0066, "theta": -0.0395, "rho": -0.0007, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "UVIX261113C00029000", "bid": 11.8, "bid_size": 27.0, "ask": 14.75, "ask_size": 20.0, "iv": 1.4833, "open_interest": 3.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0114, "vega": 0.006, "theta": -0.0494, "rho": 0.0032, "theo": 13.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-10-13T14:43:39", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "UVIX261113P00029000", "bid": 0.1, "bid_size": 18.0, "ask": 0.25, "ask_size": 42.0, "iv": 1.3071, "open_interest": 1.0, "volume": 1.0, "delta": -0.0505, "gamma": 0.0102, "vega": 0.0076, "theta": -0.0457, "rho": -0.0008, "theo": 0.2307, "change": -0.04, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:06:22", "percent_change": -11.7647, "prev_day_close": 0.239999998360872}, {"option": "UVIX261113C00029500", "bid": 11.8, "bid_size": 13.0, "ask": 14.25, "ask_size": 20.0, "iv": 1.6913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0125, "vega": 0.0072, "theta": -0.0566, "rho": 0.0036, "theo": 12.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "UVIX261113P00029500", "bid": 0.16, "bid_size": 20.0, "ask": 0.62, "ask_size": 20.0, "iv": 1.5132, "open_interest": 3.0, "volume": 1.0, "delta": -0.0592, "gamma": 0.0115, "vega": 0.0086, "theta": -0.0525, "rho": -0.001, "theo": 0.2807, "change": -0.12, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T11:06:22", "percent_change": -26.6667, "prev_day_close": 0.28999999165535}, {"option": "UVIX261113C00030000", "bid": 11.25, "bid_size": 14.0, "ask": 13.15, "ask_size": 11.0, "iv": 1.267, "open_interest": 42.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0138, "vega": 0.0085, "theta": -0.0637, "rho": 0.0041, "theo": 12.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-10-30T09:55:26", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "UVIX261113P00030000", "bid": 0.23, "bid_size": 36.0, "ask": 0.53, "ask_size": 122.0, "iv": 1.4459, "open_interest": 49.0, "volume": 40.0, "delta": -0.0689, "gamma": 0.0128, "vega": 0.0097, "theta": -0.0599, "rho": -0.0011, "theo": 0.3398, "change": -0.225, "open": 0.6, "high": 0.6, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T15:33:21", "percent_change": -44.5545, "prev_day_close": 0.379999987781048}, {"option": "UVIX261113C00030500", "bid": 10.85, "bid_size": 33.0, "ask": 13.0, "ask_size": 11.0, "iv": 1.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0152, "vega": 0.0097, "theta": -0.0716, "rho": 0.0044, "theo": 11.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "UVIX261113P00030500", "bid": 0.26, "bid_size": 20.0, "ask": 0.6, "ask_size": 20.0, "iv": 1.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0142, "vega": 0.0108, "theta": -0.0679, "rho": -0.0013, "theo": 0.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "UVIX261113C00031000", "bid": 10.35, "bid_size": 24.0, "ask": 13.05, "ask_size": 34.0, "iv": 1.6443, "open_interest": 76.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0166, "vega": 0.011, "theta": -0.0799, "rho": 0.0048, "theo": 11.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-10-30T13:48:23", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "UVIX261113P00031000", "bid": 0.35, "bid_size": 19.0, "ask": 0.83, "ask_size": 30.0, "iv": 1.5111, "open_interest": 23.0, "volume": 2.0, "delta": -0.0915, "gamma": 0.0156, "vega": 0.012, "theta": -0.0764, "rho": -0.0015, "theo": 0.4886, "change": -0.125, "open": 0.65, "high": 0.65, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T14:18:43", "percent_change": -17.9856, "prev_day_close": 0.489999994635582}, {"option": "UVIX261113C00031500", "bid": 9.95, "bid_size": 22.0, "ask": 12.55, "ask_size": 20.0, "iv": 1.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0179, "vega": 0.0124, "theta": -0.0885, "rho": 0.005, "theo": 11.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "UVIX261113P00031500", "bid": 0.44, "bid_size": 33.0, "ask": 0.74, "ask_size": 138.0, "iv": 1.4509, "open_interest": 16.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.017, "vega": 0.0132, "theta": -0.0853, "rho": -0.0018, "theo": 0.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-30T12:56:46", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "UVIX261113C00032000", "bid": 9.55, "bid_size": 69.0, "ask": 11.75, "ask_size": 28.0, "iv": 1.4833, "open_interest": 110.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0192, "vega": 0.0137, "theta": -0.0978, "rho": 0.0053, "theo": 10.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-28T16:01:52", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UVIX261113P00032000", "bid": 0.57, "bid_size": 55.0, "ask": 0.87, "ask_size": 132.0, "iv": 1.4834, "open_interest": 123.0, "volume": 2.0, "delta": -0.1179, "gamma": 0.0184, "vega": 0.0144, "theta": -0.0946, "rho": -0.002, "theo": 0.6839, "change": 0.405, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T10:27:01", "percent_change": 44.2623, "prev_day_close": 0.694999992847443}, {"option": "UVIX261113C00032500", "bid": 9.2, "bid_size": 51.0, "ask": 11.7, "ask_size": 46.0, "iv": 1.6167, "open_interest": 609.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0205, "vega": 0.0151, "theta": -0.1069, "rho": 0.0054, "theo": 10.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-21T11:35:14", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "UVIX261113P00032500", "bid": 0.68, "bid_size": 79.0, "ask": 0.97, "ask_size": 193.0, "iv": 1.4901, "open_interest": 554.0, "volume": 4.0, "delta": -0.1323, "gamma": 0.0197, "vega": 0.0156, "theta": -0.1041, "rho": -0.0023, "theo": 0.8008, "change": -0.005, "open": 1.49, "high": 1.49, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T11:18:40", "percent_change": -0.414936, "prev_day_close": 0.824999988079071}, {"option": "UVIX261113C00033000", "bid": 8.8, "bid_size": 105.0, "ask": 10.95, "ask_size": 86.0, "iv": 1.5059, "open_interest": 129.0, "volume": 4.0, "delta": 0.8545, "gamma": 0.0217, "vega": 0.0162, "theta": -0.1164, "rho": 0.0054, "theo": 9.8518, "change": -1.925, "open": 6.88, "high": 10.3, "low": 6.88, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-02T15:38:26", "percent_change": -15.7464, "prev_day_close": 9.69999980926514}, {"option": "UVIX261113P00033000", "bid": 0.8, "bid_size": 94.0, "ask": 1.07, "ask_size": 206.0, "iv": 1.4941, "open_interest": 121.0, "volume": 10.0, "delta": -0.1474, "gamma": 0.021, "vega": 0.0168, "theta": -0.1138, "rho": -0.0025, "theo": 0.9309, "change": 0.395, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T09:45:06", "percent_change": 32.7801, "prev_day_close": 0.930000007152557}, {"option": "UVIX261113C00033500", "bid": 8.45, "bid_size": 59.0, "ask": 10.65, "ask_size": 32.0, "iv": 1.543, "open_interest": 127.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0228, "vega": 0.0175, "theta": -0.126, "rho": 0.0057, "theo": 9.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-10-30T13:25:20", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "UVIX261113P00033500", "bid": 0.9, "bid_size": 38.0, "ask": 1.21, "ask_size": 150.0, "iv": 1.4984, "open_interest": 8.0, "volume": 1.0, "delta": -0.1632, "gamma": 0.0222, "vega": 0.018, "theta": -0.1236, "rho": -0.0028, "theo": 1.0747, "change": -0.135, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T13:27:44", "percent_change": -9.47369, "prev_day_close": 1.05499997735024}, {"option": "UVIX261113C00034000", "bid": 8.1, "bid_size": 55.0, "ask": 10.3, "ask_size": 31.0, "iv": 1.5574, "open_interest": 342.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0239, "vega": 0.0187, "theta": -0.1355, "rho": 0.0058, "theo": 9.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T15:39:34", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UVIX261113P00034000", "bid": 1.0, "bid_size": 42.0, "ask": 1.36, "ask_size": 182.0, "iv": 1.5002, "open_interest": 21.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0233, "vega": 0.0191, "theta": -0.1333, "rho": -0.0031, "theo": 1.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T10:32:56", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "UVIX261113C00034500", "bid": 7.75, "bid_size": 119.0, "ask": 9.95, "ask_size": 109.0, "iv": 1.5661, "open_interest": 1134.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0248, "vega": 0.0198, "theta": -0.1451, "rho": 0.0058, "theo": 8.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T16:02:05", "percent_change": 0.0, "prev_day_close": 8.67499995231628}, {"option": "UVIX261113P00034500", "bid": 1.24, "bid_size": 43.0, "ask": 1.54, "ask_size": 183.0, "iv": 1.5399, "open_interest": 138.0, "volume": 30.0, "delta": -0.196, "gamma": 0.0243, "vega": 0.0202, "theta": -0.1429, "rho": -0.0034, "theo": 1.4034, "change": 0.345, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T10:10:32", "percent_change": 18.5984, "prev_day_close": 1.4099999666214}, {"option": "UVIX261113C00035000", "bid": 7.45, "bid_size": 118.0, "ask": 9.5, "ask_size": 91.0, "iv": 1.5576, "open_interest": 121.0, "volume": 17.0, "delta": 0.7871, "gamma": 0.0257, "vega": 0.021, "theta": -0.1544, "rho": 0.006, "theo": 8.4923, "change": -4.13, "open": 7.5, "high": 7.5, "low": 6.41, "tick": "no_change", "last_trade_price": 6.72, "last_trade_time": "2026-11-02T13:43:42", "percent_change": -38.0645, "prev_day_close": 8.17500019073486}, {"option": "UVIX261113P00035000", "bid": 1.37, "bid_size": 120.0, "ask": 1.78, "ask_size": 220.0, "iv": 1.5595, "open_interest": 97.0, "volume": 24.0, "delta": -0.2129, "gamma": 0.0252, "vega": 0.0212, "theta": -0.1523, "rho": -0.0038, "theo": 1.5883, "change": -0.39, "open": 2.28, "high": 2.28, "low": 1.48, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-02T15:57:13", "percent_change": -20.4188, "prev_day_close": 1.56499999761581}, {"option": "UVIX261113C00035500", "bid": 7.2, "bid_size": 31.0, "ask": 9.65, "ask_size": 33.0, "iv": 1.6926, "open_interest": 55.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0265, "vega": 0.0219, "theta": -0.1634, "rho": 0.0059, "theo": 8.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T15:52:15", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "UVIX261113P00035500", "bid": 1.47, "bid_size": 74.0, "ask": 2.04, "ask_size": 110.0, "iv": 1.5711, "open_interest": 26.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.026, "vega": 0.0221, "theta": -0.1614, "rho": -0.0041, "theo": 1.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-10-15T15:19:09", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "UVIX261113C00036000", "bid": 6.6, "bid_size": 64.0, "ask": 8.85, "ask_size": 22.0, "iv": 1.5295, "open_interest": 91.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0271, "vega": 0.0228, "theta": -0.1723, "rho": 0.0059, "theo": 7.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T13:28:25", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "UVIX261113P00036000", "bid": 1.68, "bid_size": 55.0, "ask": 2.28, "ask_size": 121.0, "iv": 1.5974, "open_interest": 29.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0267, "vega": 0.023, "theta": -0.1703, "rho": -0.0044, "theo": 1.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T10:14:59", "percent_change": 0.0, "prev_day_close": 1.97999995946884}, {"option": "UVIX261113C00036500", "bid": 6.6, "bid_size": 43.0, "ask": 8.45, "ask_size": 20.0, "iv": 1.5861, "open_interest": 29.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0277, "vega": 0.0238, "theta": -0.1808, "rho": 0.006, "theo": 7.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.38, "last_trade_time": "2026-10-30T14:07:18", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "UVIX261113P00036500", "bid": 1.9, "bid_size": 71.0, "ask": 2.47, "ask_size": 102.0, "iv": 1.6096, "open_interest": 68.0, "volume": 1.0, "delta": -0.2641, "gamma": 0.0273, "vega": 0.0238, "theta": -0.1788, "rho": -0.0048, "theo": 2.2221, "change": 0.14, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-02T13:01:04", "percent_change": 5.62249, "prev_day_close": 2.18500000238419}, {"option": "UVIX261113C00037000", "bid": 6.05, "bid_size": 135.0, "ask": 8.35, "ask_size": 99.0, "iv": 1.5828, "open_interest": 58.0, "volume": 1.0, "delta": 0.7173, "gamma": 0.0282, "vega": 0.0244, "theta": -0.1888, "rho": 0.0058, "theo": 7.352, "change": -5.325, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T10:43:51", "percent_change": -54.7558, "prev_day_close": 7.12500023841858}, {"option": "UVIX261113P00037000", "bid": 2.13, "bid_size": 95.0, "ask": 2.7, "ask_size": 152.0, "iv": 1.6274, "open_interest": 15.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0278, "vega": 0.0246, "theta": -0.1869, "rho": -0.0051, "theo": 2.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-10-27T13:10:31", "percent_change": 0.0, "prev_day_close": 2.41500008106232}, {"option": "UVIX261113C00037500", "bid": 6.1, "bid_size": 35.0, "ask": 8.1, "ask_size": 25.0, "iv": 1.6661, "open_interest": 15.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0286, "vega": 0.0251, "theta": -0.1966, "rho": 0.0058, "theo": 7.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.49, "last_trade_time": "2026-10-30T15:42:29", "percent_change": 0.0, "prev_day_close": 6.8250002861023}, {"option": "UVIX261113P00037500", "bid": 2.38, "bid_size": 79.0, "ask": 2.98, "ask_size": 186.0, "iv": 1.6546, "open_interest": 3.0, "volume": 1.0, "delta": -0.298, "gamma": 0.0282, "vega": 0.0253, "theta": -0.1946, "rho": -0.0054, "theo": 2.7069, "change": 0.32, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-02T13:57:47", "percent_change": 10.9966, "prev_day_close": 2.7299998998642}, {"option": "UVIX261113C00038000", "bid": 5.6, "bid_size": 131.0, "ask": 7.75, "ask_size": 98.0, "iv": 1.6152, "open_interest": 168.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.0289, "vega": 0.0257, "theta": -0.2039, "rho": 0.0057, "theo": 6.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T15:19:41", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "UVIX261113P00038000", "bid": 2.5, "bid_size": 125.0, "ask": 3.25, "ask_size": 122.0, "iv": 1.6499, "open_interest": 242.0, "volume": 32.0, "delta": -0.3146, "gamma": 0.0286, "vega": 0.0259, "theta": -0.2019, "rho": -0.0058, "theo": 2.9668, "change": -0.215, "open": 3.4, "high": 3.4, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:38:34", "percent_change": -6.6874, "prev_day_close": 2.75}, {"option": "UVIX261113C00038500", "bid": 5.55, "bid_size": 140.0, "ask": 7.45, "ask_size": 98.0, "iv": 1.658, "open_interest": 609.0, "volume": 2.0, "delta": 0.6666, "gamma": 0.0292, "vega": 0.0264, "theta": -0.2108, "rho": 0.0057, "theo": 6.6249, "change": -4.9, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T12:04:45", "percent_change": -53.2609, "prev_day_close": 6.375}, {"option": "UVIX261113P00038500", "bid": 2.9, "bid_size": 91.0, "ask": 3.4, "ask_size": 57.0, "iv": 1.6722, "open_interest": 28.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0288, "vega": 0.0264, "theta": -0.2087, "rho": -0.0061, "theo": 3.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T16:07:31", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "UVIX261113C00039000", "bid": 5.35, "bid_size": 114.0, "ask": 7.4, "ask_size": 110.0, "iv": 1.7143, "open_interest": 105.0, "volume": 24.0, "delta": 0.6502, "gamma": 0.0293, "vega": 0.0268, "theta": -0.2172, "rho": 0.0056, "theo": 6.4048, "change": -3.04, "open": 4.55, "high": 5.96, "low": 4.08, "tick": "no_change", "last_trade_price": 5.96, "last_trade_time": "2026-11-02T14:34:27", "percent_change": -33.7778, "prev_day_close": 6.375}, {"option": "UVIX261113P00039000", "bid": 3.1, "bid_size": 175.0, "ask": 4.2, "ask_size": 108.0, "iv": 1.7741, "open_interest": 5.0, "volume": 2.0, "delta": -0.3471, "gamma": 0.029, "vega": 0.0269, "theta": -0.2151, "rho": -0.0065, "theo": 3.5189, "change": 0.02, "open": 3.8, "high": 3.8, "low": 3.62, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-02T15:34:31", "percent_change": 0.555558, "prev_day_close": 3.64999985694885}, {"option": "UVIX261113C00039500", "bid": 5.75, "bid_size": 79.0, "ask": 7.0, "ask_size": 95.0, "iv": 1.8115, "open_interest": 37.0, "volume": 12.0, "delta": 0.6342, "gamma": 0.0294, "vega": 0.0273, "theta": -0.2232, "rho": 0.0056, "theo": 6.1943, "change": -3.655, "open": 4.89, "high": 5.17, "low": 4.89, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-02T14:25:39", "percent_change": -41.4164, "prev_day_close": 6.47499990463257}, {"option": "UVIX261113P00039500", "bid": 3.35, "bid_size": 77.0, "ask": 4.35, "ask_size": 108.0, "iv": 1.7599, "open_interest": 11.0, "volume": 21.0, "delta": -0.3629, "gamma": 0.0291, "vega": 0.0273, "theta": -0.2211, "rho": -0.0068, "theo": 3.81, "change": 0.475, "open": 5.09, "high": 5.09, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T12:39:02", "percent_change": 11.2426, "prev_day_close": 3.84999990463257}, {"option": "UVIX261113C00040000", "bid": 5.3, "bid_size": 127.0, "ask": 6.7, "ask_size": 39.0, "iv": 1.7675, "open_interest": 517.0, "volume": 946.0, "delta": 0.6185, "gamma": 0.0295, "vega": 0.0276, "theta": -0.2289, "rho": 0.0054, "theo": 5.9932, "change": -3.775, "open": 3.6, "high": 4.95, "low": 3.55, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T12:51:59", "percent_change": -45.6193, "prev_day_close": 6.0}, {"option": "UVIX261113P00040000", "bid": 3.75, "bid_size": 84.0, "ask": 4.25, "ask_size": 32.0, "iv": 1.725, "open_interest": 15.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.0292, "vega": 0.0277, "theta": -0.2267, "rho": -0.0071, "theo": 4.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T11:33:33", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UVIX261113C00040500", "bid": 5.75, "bid_size": 11.0, "ask": 6.45, "ask_size": 47.0, "iv": 1.8909, "open_interest": 735.0, "volume": 5.0, "delta": 0.6032, "gamma": 0.0295, "vega": 0.028, "theta": -0.234, "rho": 0.0054, "theo": 5.8024, "change": -3.625, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T09:30:11", "percent_change": -42.7729, "prev_day_close": 5.79999995231628}, {"option": "UVIX261113P00040500", "bid": 4.0, "bid_size": 145.0, "ask": 4.75, "ask_size": 172.0, "iv": 1.7683, "open_interest": 3.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.0292, "vega": 0.028, "theta": -0.2318, "rho": -0.0075, "theo": 4.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-10-02T10:19:24", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "UVIX261113C00041000", "bid": 5.2, "bid_size": 103.0, "ask": 6.45, "ask_size": 140.0, "iv": 1.8766, "open_interest": 1484.0, "volume": 47.0, "delta": 0.5883, "gamma": 0.0294, "vega": 0.0283, "theta": -0.2388, "rho": 0.0053, "theo": 5.62, "change": -3.625, "open": 3.4, "high": 4.65, "low": 2.44, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T14:25:39", "percent_change": -43.8066, "prev_day_close": 5.82500004768372}, {"option": "UVIX261113P00041000", "bid": 4.15, "bid_size": 120.0, "ask": 5.2, "ask_size": 112.0, "iv": 1.7814, "open_interest": 13.0, "volume": 5.0, "delta": -0.4082, "gamma": 0.0291, "vega": 0.0282, "theta": -0.2365, "rho": -0.0078, "theo": 4.739, "change": -0.4, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T15:33:26", "percent_change": -8.16326, "prev_day_close": 4.74999988079071}, {"option": "UVIX261113C00041500", "bid": 5.25, "bid_size": 154.0, "ask": 6.05, "ask_size": 141.0, "iv": 1.8952, "open_interest": 33.0, "volume": 7.0, "delta": 0.5738, "gamma": 0.0293, "vega": 0.0285, "theta": -0.2431, "rho": 0.0052, "theo": 5.4454, "change": -2.4, "open": 5.4, "high": 5.7, "low": 5.4, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T15:47:21", "percent_change": -29.6296, "prev_day_close": 5.65000009536743}, {"option": "UVIX261113P00041500", "bid": 4.55, "bid_size": 98.0, "ask": 5.4, "ask_size": 111.0, "iv": 1.7916, "open_interest": 2.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.029, "vega": 0.0285, "theta": -0.2409, "rho": -0.0081, "theo": 5.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-10-30T12:33:22", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "UVIX261113C00042000", "bid": 4.95, "bid_size": 178.0, "ask": 6.1, "ask_size": 142.0, "iv": 1.9285, "open_interest": 64.0, "volume": 13.0, "delta": 0.5597, "gamma": 0.0292, "vega": 0.0287, "theta": -0.2472, "rho": 0.0051, "theo": 5.2785, "change": -2.275, "open": 3.99, "high": 5.7, "low": 3.24, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T15:45:26", "percent_change": -28.5266, "prev_day_close": 5.70000004768372}, {"option": "UVIX261113P00042000", "bid": 4.8, "bid_size": 93.0, "ask": 5.9, "ask_size": 99.0, "iv": 1.8251, "open_interest": 30.0, "volume": 1.0, "delta": -0.4364, "gamma": 0.0289, "vega": 0.0286, "theta": -0.2448, "rho": -0.0085, "theo": 5.3996, "change": 1.35, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T09:31:06", "percent_change": 24.7706, "prev_day_close": 5.35000014305115}, {"option": "UVIX261113C00042500", "bid": 4.75, "bid_size": 164.0, "ask": 5.8, "ask_size": 184.0, "iv": 1.9154, "open_interest": 105.0, "volume": 101.0, "delta": 0.5459, "gamma": 0.029, "vega": 0.0288, "theta": -0.2508, "rho": 0.0051, "theo": 5.1192, "change": -4.625, "open": 3.5, "high": 3.5, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T11:14:59", "percent_change": -59.8705, "prev_day_close": 5.32500004768372}, {"option": "UVIX261113P00042500", "bid": 5.2, "bid_size": 80.0, "ask": 6.25, "ask_size": 94.0, "iv": 1.8556, "open_interest": 10.0, "volume": 0.0, "delta": -0.45, "gamma": 0.0288, "vega": 0.0288, "theta": -0.2484, "rho": -0.0088, "theo": 5.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T14:32:11", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "UVIX261113C00043000", "bid": 4.4, "bid_size": 180.0, "ask": 5.65, "ask_size": 128.0, "iv": 1.8998, "open_interest": 192.0, "volume": 165.0, "delta": 0.5326, "gamma": 0.0288, "vega": 0.0289, "theta": -0.2541, "rho": 0.005, "theo": 4.9676, "change": -4.025, "open": 3.75, "high": 3.84, "low": 2.77, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T13:57:22", "percent_change": -52.443, "prev_day_close": 5.05000019073486}, {"option": "UVIX261113P00043000", "bid": 5.5, "bid_size": 91.0, "ask": 6.8, "ask_size": 106.0, "iv": 1.9008, "open_interest": 12.0, "volume": 11.0, "delta": -0.4632, "gamma": 0.0286, "vega": 0.0289, "theta": -0.2517, "rho": -0.0091, "theo": 6.0897, "change": -0.25, "open": 8.6, "high": 8.6, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T14:47:49", "percent_change": -4.06504, "prev_day_close": 6.15000009536743}, {"option": "UVIX261113C00043500", "bid": 4.45, "bid_size": 167.0, "ask": 5.45, "ask_size": 143.0, "iv": 1.9425, "open_interest": 1.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.0286, "vega": 0.029, "theta": -0.257, "rho": 0.0048, "theo": 4.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T12:39:48", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UVIX261113P00043500", "bid": 5.8, "bid_size": 101.0, "ask": 8.15, "ask_size": 128.0, "iv": 2.0819, "open_interest": 0.0, "volume": 0.0, "delta": -0.476, "gamma": 0.0283, "vega": 0.0289, "theta": -0.2546, "rho": -0.0094, "theo": 6.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "UVIX261113C00044000", "bid": 4.15, "bid_size": 103.0, "ask": 5.45, "ask_size": 139.0, "iv": 1.9571, "open_interest": 14.0, "volume": 0.0, "delta": 0.5071, "gamma": 0.0283, "vega": 0.029, "theta": -0.2597, "rho": 0.0048, "theo": 4.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T13:43:00", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "UVIX261113P00044000", "bid": 6.1, "bid_size": 102.0, "ask": 7.95, "ask_size": 119.0, "iv": 1.9923, "open_interest": 14.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.0281, "vega": 0.029, "theta": -0.2573, "rho": -0.0098, "theo": 6.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.54, "last_trade_time": "2026-10-29T09:51:34", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "UVIX261113C00044500", "bid": 4.4, "bid_size": 54.0, "ask": 5.2, "ask_size": 148.0, "iv": 2.0211, "open_interest": 16.0, "volume": 3.0, "delta": 0.495, "gamma": 0.0281, "vega": 0.029, "theta": -0.2621, "rho": 0.0047, "theo": 4.5494, "change": -4.075, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T09:59:24", "percent_change": -56.0137, "prev_day_close": 4.72499990463257}, {"option": "UVIX261113P00044500", "bid": 6.5, "bid_size": 102.0, "ask": 8.5, "ask_size": 128.0, "iv": 2.0476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.0278, "vega": 0.029, "theta": -0.2596, "rho": -0.0101, "theo": 7.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "UVIX261113C00045000", "bid": 4.2, "bid_size": 64.0, "ask": 5.0, "ask_size": 295.0, "iv": 2.0142, "open_interest": 38.0, "volume": 15.0, "delta": 0.4832, "gamma": 0.0278, "vega": 0.029, "theta": -0.2642, "rho": 0.0047, "theo": 4.4216, "change": -2.05, "open": 3.1, "high": 4.7, "low": 2.77, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T15:51:56", "percent_change": -30.3704, "prev_day_close": 4.59999990463257}, {"option": "UVIX261113P00045000", "bid": 6.85, "bid_size": 109.0, "ask": 8.15, "ask_size": 104.0, "iv": 1.9367, "open_interest": 51.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.0276, "vega": 0.0289, "theta": -0.2616, "rho": -0.0104, "theo": 7.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-22T14:39:45", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "UVIX261113C00045500", "bid": 3.5, "bid_size": 188.0, "ask": 4.95, "ask_size": 106.0, "iv": 1.9443, "open_interest": 45.0, "volume": 49.0, "delta": 0.4718, "gamma": 0.0275, "vega": 0.0289, "theta": -0.266, "rho": 0.0046, "theo": 4.2999, "change": -4.085, "open": 2.96, "high": 3.0, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-02T09:59:57", "percent_change": -58.5663, "prev_day_close": 4.20000004768372}, {"option": "UVIX261113P00045500", "bid": 7.2, "bid_size": 88.0, "ask": 8.3, "ask_size": 90.0, "iv": 1.9099, "open_interest": 0.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0273, "vega": 0.0289, "theta": -0.2634, "rho": -0.0107, "theo": 7.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "UVIX261113C00046000", "bid": 3.85, "bid_size": 91.0, "ask": 4.85, "ask_size": 167.0, "iv": 2.0454, "open_interest": 19.0, "volume": 4.0, "delta": 0.4607, "gamma": 0.0272, "vega": 0.0289, "theta": -0.2676, "rho": 0.0044, "theo": 4.1831, "change": -3.995, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-11-02T09:59:24", "percent_change": -58.1091, "prev_day_close": 4.34999990463257}, {"option": "UVIX261113P00046000", "bid": 7.6, "bid_size": 169.0, "ask": 9.15, "ask_size": 93.0, "iv": 2.0112, "open_interest": 1.0, "volume": 0.0, "delta": -0.5343, "gamma": 0.027, "vega": 0.0288, "theta": -0.265, "rho": -0.011, "theo": 8.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.82, "last_trade_time": "2026-10-06T13:15:43", "percent_change": 0.0, "prev_day_close": 8.37499976158142}, {"option": "UVIX261113C00046500", "bid": 4.05, "bid_size": 5.0, "ask": 4.7, "ask_size": 35.0, "iv": 2.1104, "open_interest": 5.0, "volume": 4.0, "delta": 0.45, "gamma": 0.0269, "vega": 0.0288, "theta": -0.2689, "rho": 0.0043, "theo": 4.0708, "change": -3.135, "open": 2.81, "high": 3.64, "low": 2.81, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-02T14:44:36", "percent_change": -46.2731, "prev_day_close": 4.22500014305115}, {"option": "UVIX261113P00046500", "bid": 7.8, "bid_size": 105.0, "ask": 9.7, "ask_size": 119.0, "iv": 2.024, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0266, "vega": 0.0287, "theta": -0.2663, "rho": -0.0113, "theo": 8.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "UVIX261113C00047000", "bid": 3.8, "bid_size": 34.0, "ask": 4.45, "ask_size": 136.0, "iv": 2.0783, "open_interest": 31.0, "volume": 1.0, "delta": 0.4396, "gamma": 0.0265, "vega": 0.0287, "theta": -0.2701, "rho": 0.0043, "theo": 3.9629, "change": -3.35, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T09:56:28", "percent_change": -50.7576, "prev_day_close": 4.07500004768372}, {"option": "UVIX261113P00047000", "bid": 8.35, "bid_size": 114.0, "ask": 10.1, "ask_size": 106.0, "iv": 2.0699, "open_interest": 0.0, "volume": 0.0, "delta": -0.5552, "gamma": 0.0263, "vega": 0.0286, "theta": -0.2674, "rho": -0.0116, "theo": 9.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22500038146973}, {"option": "UVIX261113C00047500", "bid": 3.5, "bid_size": 147.0, "ask": 4.5, "ask_size": 250.0, "iv": 2.0878, "open_interest": 5.0, "volume": 5.0, "delta": 0.4295, "gamma": 0.0262, "vega": 0.0286, "theta": -0.271, "rho": 0.0042, "theo": 3.8593, "change": -3.19, "open": 2.37, "high": 3.36, "low": 2.36, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-02T14:44:36", "percent_change": -48.7023, "prev_day_close": 3.75}, {"option": "UVIX261113P00047500", "bid": 8.8, "bid_size": 170.0, "ask": 10.5, "ask_size": 173.0, "iv": 2.0969, "open_interest": 0.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.026, "vega": 0.0285, "theta": -0.2683, "rho": -0.0119, "theo": 9.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "UVIX261113C00048000", "bid": 3.45, "bid_size": 127.0, "ask": 4.35, "ask_size": 182.0, "iv": 2.1045, "open_interest": 26.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0259, "vega": 0.0284, "theta": -0.2718, "rho": 0.0042, "theo": 3.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-29T16:01:36", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "UVIX261113P00048000", "bid": 9.05, "bid_size": 97.0, "ask": 10.9, "ask_size": 117.0, "iv": 2.0871, "open_interest": 1.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.0257, "vega": 0.0284, "theta": -0.269, "rho": -0.0122, "theo": 9.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.49, "last_trade_time": "2026-10-12T11:46:30", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "UVIX261113C00048500", "bid": 2.7, "bid_size": 184.0, "ask": 4.3, "ask_size": 215.0, "iv": 2.0132, "open_interest": 3.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.0255, "vega": 0.0283, "theta": -0.2723, "rho": 0.0041, "theo": 3.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-30T15:49:40", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "UVIX261113P00048500", "bid": 9.6, "bid_size": 19.0, "ask": 11.2, "ask_size": 36.0, "iv": 2.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.0253, "vega": 0.0282, "theta": -0.2696, "rho": -0.0124, "theo": 10.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "UVIX261113C00049000", "bid": 3.35, "bid_size": 80.0, "ask": 4.05, "ask_size": 319.0, "iv": 2.1328, "open_interest": 26.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0252, "vega": 0.0281, "theta": -0.2727, "rho": 0.004, "theo": 3.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T11:11:46", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "UVIX261113P00049000", "bid": 9.75, "bid_size": 13.0, "ask": 11.25, "ask_size": 17.0, "iv": 2.0172, "open_interest": 0.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.025, "vega": 0.028, "theta": -0.2699, "rho": -0.0127, "theo": 10.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UVIX261113C00049500", "bid": 3.1, "bid_size": 116.0, "ask": 4.1, "ask_size": 203.0, "iv": 2.1447, "open_interest": 9.0, "volume": 0.0, "delta": 0.3924, "gamma": 0.0248, "vega": 0.028, "theta": -0.273, "rho": 0.0039, "theo": 3.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T15:49:41", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "UVIX261113P00049500", "bid": 10.15, "bid_size": 93.0, "ask": 12.2, "ask_size": 113.0, "iv": 2.1273, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0247, "vega": 0.0279, "theta": -0.2701, "rho": -0.013, "theo": 11.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2749996185303}, {"option": "UVIX261113C00050000", "bid": 3.35, "bid_size": 5.0, "ask": 3.9, "ask_size": 152.0, "iv": 2.2001, "open_interest": 183.0, "volume": 87.0, "delta": 0.3838, "gamma": 0.0245, "vega": 0.0278, "theta": -0.2731, "rho": 0.0038, "theo": 3.4004, "change": -2.425, "open": 2.13, "high": 3.25, "low": 2.13, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T14:51:58", "percent_change": -42.7313, "prev_day_close": 3.47500002384186}, {"option": "UVIX261113P00050000", "bid": 10.7, "bid_size": 65.0, "ask": 12.35, "ask_size": 92.0, "iv": 2.1198, "open_interest": 5.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0243, "vega": 0.0277, "theta": -0.2702, "rho": -0.0133, "theo": 11.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-10-19T15:12:51", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "UVIX261113C00051000", "bid": 2.85, "bid_size": 125.0, "ask": 3.8, "ask_size": 147.0, "iv": 2.1815, "open_interest": 5.0, "volume": 7.0, "delta": 0.3674, "gamma": 0.0238, "vega": 0.0274, "theta": -0.2729, "rho": 0.0036, "theo": 3.2398, "change": -3.79, "open": 2.76, "high": 2.76, "low": 1.64, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-02T11:06:23", "percent_change": -65.3448, "prev_day_close": 3.34999990463257}, {"option": "UVIX261113P00051000", "bid": 11.4, "bid_size": 28.0, "ask": 13.45, "ask_size": 29.0, "iv": 2.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.0236, "vega": 0.0273, "theta": -0.27, "rho": -0.0138, "theo": 12.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "UVIX261113C00055000", "bid": 2.35, "bid_size": 199.0, "ask": 3.05, "ask_size": 215.0, "iv": 2.2655, "open_interest": 925.0, "volume": 165.0, "delta": 0.3114, "gamma": 0.0212, "vega": 0.0257, "theta": -0.2682, "rho": 0.0032, "theo": 2.7042, "change": -2.895, "open": 2.3, "high": 2.39, "low": 1.63, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-02T14:07:11", "percent_change": -57.0443, "prev_day_close": 2.79999995231628}, {"option": "UVIX261113P00055000", "bid": 14.8, "bid_size": 103.0, "ask": 16.85, "ask_size": 106.0, "iv": 2.2672, "open_interest": 225.0, "volume": 1.0, "delta": -0.6824, "gamma": 0.021, "vega": 0.0256, "theta": -0.2651, "rho": -0.0159, "theo": 15.8248, "change": 0.725, "open": 15.95, "high": 15.95, "low": 15.95, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-02T15:05:19", "percent_change": 4.7619, "prev_day_close": 15.8250002861023}, {"option": "UVIX261113C00060000", "bid": 1.85, "bid_size": 185.0, "ask": 2.52, "ask_size": 191.0, "iv": 2.3879, "open_interest": 1426.0, "volume": 1829.0, "delta": 0.2577, "gamma": 0.0183, "vega": 0.0235, "theta": -0.2571, "rho": 0.0027, "theo": 2.2097, "change": -2.685, "open": 2.19, "high": 2.19, "low": 1.24, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-02T12:51:59", "percent_change": -62.0809, "prev_day_close": 2.125}, {"option": "UVIX261113P00060000", "bid": 19.1, "bid_size": 24.0, "ask": 21.3, "ask_size": 26.0, "iv": 2.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0182, "vega": 0.0234, "theta": -0.2536, "rho": -0.0183, "theo": 20.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "UVIX261113C00064000", "bid": 1.74, "bid_size": 52.0, "ask": 2.22, "ask_size": 243.0, "iv": 2.5256, "open_interest": 142.0, "volume": 61.0, "delta": 0.2244, "gamma": 0.0163, "vega": 0.0217, "theta": -0.2463, "rho": 0.0024, "theo": 1.9102, "change": -1.97, "open": 2.2, "high": 2.2, "low": 1.12, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-02T14:00:16", "percent_change": -56.2857, "prev_day_close": 1.89000004529953}, {"option": "UVIX261113P00064000", "bid": 22.85, "bid_size": 26.0, "ask": 24.6, "ask_size": 28.0, "iv": 2.353, "open_interest": 1.0, "volume": 1.0, "delta": -0.7688, "gamma": 0.0162, "vega": 0.0217, "theta": -0.2424, "rho": -0.0201, "theo": 24.021, "change": 3.395, "open": 26.62, "high": 26.62, "low": 26.62, "tick": "up", "last_trade_price": 26.62, "last_trade_time": "2026-11-02T09:47:56", "percent_change": 14.6179, "prev_day_close": 23.7250003814697}, {"option": "UVIX261120C00017000", "bid": 24.0, "bid_size": 6.0, "ask": 26.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.023, "rho": 0.0, "theo": 25.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "UVIX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 11.0, "iv": 1.8818, "open_interest": 60.0, "volume": 22.0, "delta": -0.002, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0087, "change": -0.41, "open": 0.01, "high": 2.04, "low": 0.01, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:09:35", "percent_change": -77.3585, "prev_day_close": 0.0599999986588955}, {"option": "UVIX261120C00018000", "bid": 23.0, "bid_size": 6.0, "ask": 25.7, "ask_size": 5.0, "iv": 2.4326, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.023, "rho": 0.0, "theo": 24.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "UVIX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 17.0, "iv": 3.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0006, "vega": 0.0008, "theta": -0.003, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX261120C00019000", "bid": 20.6, "bid_size": 11.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.023, "rho": 0.0, "theo": 23.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2250003814697}, {"option": "UVIX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 5.0, "iv": 3.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0041, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX261120C00020000", "bid": 19.75, "bid_size": 1.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.023, "rho": 0.0, "theo": 22.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-29T15:33:21", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "UVIX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 19.0, "iv": 1.9114, "open_interest": 30.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0055, "rho": -0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T10:00:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UVIX261120C00021000", "bid": 19.4, "bid_size": 5.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.023, "rho": 0.0, "theo": 21.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.68, "last_trade_time": "2026-09-22T09:59:37", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "UVIX261120P00021000", "bid": 0.01, "bid_size": 2.0, "ask": 0.47, "ask_size": 50.0, "iv": 1.8645, "open_interest": 19.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0017, "vega": 0.0021, "theta": -0.0074, "rho": -0.0002, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-28T10:22:13", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "UVIX261120C00022000", "bid": 19.0, "bid_size": 6.0, "ask": 21.5, "ask_size": 5.0, "iv": 1.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.023, "rho": 0.0, "theo": 20.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-15T10:30:24", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "UVIX261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.2278, "open_interest": 98.0, "volume": 8.0, "delta": -0.0114, "gamma": 0.0023, "vega": 0.0028, "theta": -0.0099, "rho": -0.0003, "theo": 0.0532, "change": -0.275, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:52:43", "percent_change": -96.4912, "prev_day_close": 0.0199999995529652}, {"option": "UVIX261120C00023000", "bid": 18.0, "bid_size": 6.0, "ask": 20.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0013, "vega": 0.0, "theta": -0.023, "rho": 0.0, "theo": 19.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-10-26T10:23:37", "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "UVIX261120P00023000", "bid": 0.01, "bid_size": 8.0, "ask": 0.11, "ask_size": 10.0, "iv": 1.1766, "open_interest": 408.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0031, "vega": 0.0037, "theta": -0.0132, "rho": -0.0004, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T09:58:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UVIX261120C00024000", "bid": 17.0, "bid_size": 5.0, "ask": 19.6, "ask_size": 5.0, "iv": 1.6357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0037, "vega": 0.0008, "theta": -0.0238, "rho": 0.0006, "theo": 18.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "UVIX261120P00024000", "bid": 0.01, "bid_size": 15.0, "ask": 0.16, "ask_size": 17.0, "iv": 1.2796, "open_interest": 178.0, "volume": 4.0, "delta": -0.022, "gamma": 0.0042, "vega": 0.0049, "theta": -0.0174, "rho": -0.0006, "theo": 0.1105, "change": -0.24, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T12:52:35", "percent_change": -80.0, "prev_day_close": 0.0999999986961484}, {"option": "UVIX261120C00025000", "bid": 15.6, "bid_size": 34.0, "ask": 18.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0066, "vega": 0.003, "theta": -0.0257, "rho": 0.0021, "theo": 17.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-20T10:23:43", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "UVIX261120P00025000", "bid": 0.01, "bid_size": 30.0, "ask": 0.21, "ask_size": 36.0, "iv": 1.2491, "open_interest": 565.0, "volume": 7.0, "delta": -0.03, "gamma": 0.0054, "vega": 0.0064, "theta": -0.0227, "rho": -0.0008, "theo": 0.1584, "change": -0.065, "open": 0.1, "high": 0.17, "low": 0.1, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:43:09", "percent_change": -31.7073, "prev_day_close": 0.134999996051192}, {"option": "UVIX261120C00026000", "bid": 14.75, "bid_size": 54.0, "ask": 17.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0085, "vega": 0.0056, "theta": -0.0321, "rho": 0.0038, "theo": 16.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-26T10:23:37", "percent_change": 0.0, "prev_day_close": 15.9750003814697}, {"option": "UVIX261120P00026000", "bid": 0.07, "bid_size": 35.0, "ask": 0.25, "ask_size": 16.0, "iv": 1.2488, "open_interest": 167.0, "volume": 11.0, "delta": -0.0405, "gamma": 0.0069, "vega": 0.0081, "theta": -0.0293, "rho": -0.001, "theo": 0.2253, "change": -0.07, "open": 0.38, "high": 0.38, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T10:24:08", "percent_change": -18.4211, "prev_day_close": 0.209999993443489}, {"option": "UVIX261120C00027000", "bid": 14.15, "bid_size": 43.0, "ask": 16.45, "ask_size": 44.0, "iv": 1.3448, "open_interest": 71.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0101, "vega": 0.0082, "theta": -0.0412, "rho": 0.0049, "theo": 15.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.13, "last_trade_time": "2026-10-26T10:23:37", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "UVIX261120P00027000", "bid": 0.01, "bid_size": 17.0, "ask": 0.65, "ask_size": 31.0, "iv": 1.359, "open_interest": 17.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0086, "vega": 0.0102, "theta": -0.0372, "rho": -0.0014, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-29T15:58:27", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "UVIX261120C00027500", "bid": 13.8, "bid_size": 21.0, "ask": 15.7, "ask_size": 5.0, "iv": 1.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0107, "vega": 0.0091, "theta": -0.0457, "rho": 0.0052, "theo": 14.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "UVIX261120P00027500", "bid": 0.18, "bid_size": 32.0, "ask": 0.52, "ask_size": 23.0, "iv": 1.3308, "open_interest": 37.0, "volume": 25.0, "delta": -0.0614, "gamma": 0.0095, "vega": 0.0113, "theta": -0.0417, "rho": -0.0016, "theo": 0.3741, "change": 0.125, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T10:24:08", "percent_change": 28.0899, "prev_day_close": 0.349999994039536}, {"option": "UVIX261120C00028000", "bid": 13.3, "bid_size": 59.0, "ask": 15.9, "ask_size": 101.0, "iv": 1.5265, "open_interest": 158.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0117, "vega": 0.0102, "theta": -0.0504, "rho": 0.0053, "theo": 14.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-10-26T09:30:49", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "UVIX261120P00028000", "bid": 0.28, "bid_size": 46.0, "ask": 0.53, "ask_size": 103.0, "iv": 1.3316, "open_interest": 173.0, "volume": 21.0, "delta": -0.0698, "gamma": 0.0104, "vega": 0.0125, "theta": -0.0465, "rho": -0.0018, "theo": 0.4397, "change": -0.23, "open": 0.59, "high": 0.68, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T15:59:45", "percent_change": -44.2308, "prev_day_close": 0.430000007152557}, {"option": "UVIX261120C00028500", "bid": 12.85, "bid_size": 37.0, "ask": 14.95, "ask_size": 11.0, "iv": 1.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0126, "vega": 0.0122, "theta": -0.0551, "rho": 0.0063, "theo": 13.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "UVIX261120P00028500", "bid": 0.33, "bid_size": 20.0, "ask": 0.76, "ask_size": 60.0, "iv": 1.3909, "open_interest": 127.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0114, "vega": 0.0137, "theta": -0.0515, "rho": -0.0021, "theo": 0.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T13:21:52", "percent_change": 0.0, "prev_day_close": 0.545000001788139}, {"option": "UVIX261120C00029000", "bid": 12.4, "bid_size": 137.0, "ask": 14.8, "ask_size": 77.0, "iv": 1.4244, "open_interest": 721.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0135, "vega": 0.0134, "theta": -0.0602, "rho": 0.0065, "theo": 13.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "UVIX261120P00029000", "bid": 0.42, "bid_size": 24.0, "ask": 0.76, "ask_size": 165.0, "iv": 1.3724, "open_interest": 113.0, "volume": 4.0, "delta": -0.0888, "gamma": 0.0124, "vega": 0.015, "theta": -0.0568, "rho": -0.0024, "theo": 0.5993, "change": -0.045, "open": 0.86, "high": 0.86, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T12:33:43", "percent_change": -6.04027, "prev_day_close": 0.589999988675118}, {"option": "UVIX261120C00029500", "bid": 12.0, "bid_size": 36.0, "ask": 14.1, "ask_size": 15.0, "iv": 1.3388, "open_interest": 9.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0144, "vega": 0.015, "theta": -0.0656, "rho": 0.0071, "theo": 13.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-10-21T10:05:54", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "UVIX261120P00029500", "bid": 0.57, "bid_size": 21.0, "ask": 0.87, "ask_size": 27.0, "iv": 1.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0133, "vega": 0.0163, "theta": -0.0624, "rho": -0.0027, "theo": 0.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "UVIX261120C00030000", "bid": 11.75, "bid_size": 149.0, "ask": 13.95, "ask_size": 81.0, "iv": 1.4778, "open_interest": 203.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0153, "vega": 0.0165, "theta": -0.0711, "rho": 0.0075, "theo": 12.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-10-22T12:16:20", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "UVIX261120P00030000", "bid": 0.63, "bid_size": 44.0, "ask": 0.96, "ask_size": 169.0, "iv": 1.3978, "open_interest": 106.0, "volume": 11.0, "delta": -0.1106, "gamma": 0.0143, "vega": 0.0176, "theta": -0.0681, "rho": -0.003, "theo": 0.8009, "change": -0.24, "open": 1.07, "high": 1.07, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T15:40:26", "percent_change": -23.301, "prev_day_close": 0.734999984502792}, {"option": "UVIX261120C00030500", "bid": 11.25, "bid_size": 37.0, "ask": 13.8, "ask_size": 36.0, "iv": 1.519, "open_interest": 3.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0161, "vega": 0.0179, "theta": -0.0768, "rho": 0.0076, "theo": 12.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-10-21T15:59:58", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "UVIX261120P00030500", "bid": 0.76, "bid_size": 33.0, "ask": 1.25, "ask_size": 188.0, "iv": 1.4587, "open_interest": 39.0, "volume": 3.0, "delta": -0.1224, "gamma": 0.0152, "vega": 0.0189, "theta": -0.0739, "rho": -0.0033, "theo": 0.9189, "change": -0.235, "open": 0.9, "high": 0.98, "low": 0.9, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T15:46:39", "percent_change": -19.8312, "prev_day_close": 0.894999980926514}, {"option": "UVIX261120C00031000", "bid": 10.85, "bid_size": 144.0, "ask": 13.05, "ask_size": 62.0, "iv": 1.4263, "open_interest": 76.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.017, "vega": 0.0193, "theta": -0.0826, "rho": 0.0079, "theo": 11.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-10-21T14:11:57", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "UVIX261120P00031000", "bid": 0.91, "bid_size": 26.0, "ask": 1.15, "ask_size": 10.0, "iv": 1.4178, "open_interest": 32.0, "volume": 3.0, "delta": -0.1347, "gamma": 0.0161, "vega": 0.0202, "theta": -0.0799, "rho": -0.0037, "theo": 1.0486, "change": -0.21, "open": 1.25, "high": 1.25, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T15:40:25", "percent_change": -17.5, "prev_day_close": 0.96000000834465}, {"option": "UVIX261120C00031500", "bid": 10.6, "bid_size": 24.0, "ask": 12.6, "ask_size": 34.0, "iv": 1.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0178, "vega": 0.0207, "theta": -0.0885, "rho": 0.0081, "theo": 11.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "UVIX261120P00031500", "bid": 1.0, "bid_size": 31.0, "ask": 1.42, "ask_size": 168.0, "iv": 1.4502, "open_interest": 23.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0169, "vega": 0.0215, "theta": -0.0859, "rho": -0.004, "theo": 1.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-27T11:44:04", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "UVIX261120C00032000", "bid": 10.15, "bid_size": 159.0, "ask": 12.35, "ask_size": 32.0, "iv": 1.4628, "open_interest": 118.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0185, "vega": 0.0221, "theta": -0.0944, "rho": 0.0082, "theo": 11.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "UVIX261120P00032000", "bid": 1.19, "bid_size": 69.0, "ask": 1.55, "ask_size": 258.0, "iv": 1.4668, "open_interest": 363.0, "volume": 9.0, "delta": -0.1606, "gamma": 0.0177, "vega": 0.0228, "theta": -0.0919, "rho": -0.0044, "theo": 1.3444, "change": -0.22, "open": 1.81, "high": 1.81, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T15:52:05", "percent_change": -14.0127, "prev_day_close": 1.35500001907349}, {"option": "UVIX261120C00032500", "bid": 9.9, "bid_size": 39.0, "ask": 11.9, "ask_size": 33.0, "iv": 1.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0192, "vega": 0.0233, "theta": -0.1003, "rho": 0.0084, "theo": 10.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "UVIX261120P00032500", "bid": 1.29, "bid_size": 32.0, "ask": 1.7, "ask_size": 194.0, "iv": 1.464, "open_interest": 12.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0185, "vega": 0.024, "theta": -0.0979, "rho": -0.0048, "theo": 1.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-10-30T15:22:36", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "UVIX261120C00033000", "bid": 9.5, "bid_size": 149.0, "ask": 11.6, "ask_size": 46.0, "iv": 1.4787, "open_interest": 181.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0199, "vega": 0.0246, "theta": -0.1062, "rho": 0.0086, "theo": 10.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-30T14:39:42", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "UVIX261120P00033000", "bid": 1.45, "bid_size": 46.0, "ask": 1.85, "ask_size": 243.0, "iv": 1.4704, "open_interest": 153.0, "volume": 59.0, "delta": -0.1876, "gamma": 0.0192, "vega": 0.0251, "theta": -0.1038, "rho": -0.0052, "theo": 1.6889, "change": -0.145, "open": 2.57, "high": 2.57, "low": 1.65, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:15:08", "percent_change": -7.65171, "prev_day_close": 1.72000002861023}, {"option": "UVIX261120C00033500", "bid": 9.2, "bid_size": 34.0, "ask": 11.25, "ask_size": 20.0, "iv": 1.4909, "open_interest": 1.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0205, "vega": 0.0258, "theta": -0.112, "rho": 0.0086, "theo": 10.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-10-21T14:13:51", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "UVIX261120P00033500", "bid": 1.69, "bid_size": 46.0, "ask": 2.1, "ask_size": 230.0, "iv": 1.5076, "open_interest": 1.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0198, "vega": 0.0262, "theta": -0.1097, "rho": -0.0057, "theo": 1.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.18, "last_trade_time": "2026-10-29T10:03:29", "percent_change": 0.0, "prev_day_close": 1.89500004053116}, {"option": "UVIX261120C00034000", "bid": 8.85, "bid_size": 158.0, "ask": 11.05, "ask_size": 43.0, "iv": 1.5174, "open_interest": 113.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.021, "vega": 0.0269, "theta": -0.1176, "rho": 0.0087, "theo": 9.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.66, "last_trade_time": "2026-10-30T14:41:35", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "UVIX261120P00034000", "bid": 1.69, "bid_size": 69.0, "ask": 2.59, "ask_size": 242.0, "iv": 1.5391, "open_interest": 470.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0204, "vega": 0.0273, "theta": -0.1154, "rho": -0.0061, "theo": 2.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-10-30T15:46:06", "percent_change": 0.0, "prev_day_close": 2.08500003814697}, {"option": "UVIX261120C00034500", "bid": 8.6, "bid_size": 40.0, "ask": 10.9, "ask_size": 20.0, "iv": 1.5656, "open_interest": 10.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0215, "vega": 0.028, "theta": -0.1231, "rho": 0.0088, "theo": 9.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.29, "last_trade_time": "2026-10-27T10:30:40", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "UVIX261120P00034500", "bid": 2.01, "bid_size": 53.0, "ask": 2.73, "ask_size": 138.0, "iv": 1.5603, "open_interest": 1.0, "volume": 2.0, "delta": -0.2294, "gamma": 0.0209, "vega": 0.0283, "theta": -0.1209, "rho": -0.0066, "theo": 2.295, "change": 0.68, "open": 2.79, "high": 3.17, "low": 2.79, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T10:58:13", "percent_change": 27.3092, "prev_day_close": 2.4099999666214}, {"option": "UVIX261120C00035000", "bid": 8.4, "bid_size": 157.0, "ask": 10.5, "ask_size": 136.0, "iv": 1.5738, "open_interest": 386.0, "volume": 2.0, "delta": 0.754, "gamma": 0.0219, "vega": 0.0288, "theta": -0.1286, "rho": 0.0086, "theo": 9.3816, "change": -2.225, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T15:01:48", "percent_change": -19.8218, "prev_day_close": 9.34999990463257}, {"option": "UVIX261120P00035000", "bid": 2.18, "bid_size": 45.0, "ask": 2.75, "ask_size": 163.0, "iv": 1.5312, "open_interest": 312.0, "volume": 186.0, "delta": -0.2433, "gamma": 0.0214, "vega": 0.0292, "theta": -0.1263, "rho": -0.007, "theo": 2.52, "change": -0.2, "open": 3.75, "high": 3.75, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T12:48:55", "percent_change": -6.66667, "prev_day_close": 2.4650000333786}, {"option": "UVIX261120C00035500", "bid": 8.05, "bid_size": 57.0, "ask": 10.2, "ask_size": 37.0, "iv": 1.5702, "open_interest": 23.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0223, "vega": 0.0298, "theta": -0.1338, "rho": 0.0087, "theo": 9.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-29T15:58:15", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "UVIX261120P00035500", "bid": 2.39, "bid_size": 57.0, "ask": 3.3, "ask_size": 120.0, "iv": 1.5961, "open_interest": 0.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0218, "vega": 0.0301, "theta": -0.1315, "rho": -0.0074, "theo": 2.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "UVIX261120C00036000", "bid": 7.7, "bid_size": 157.0, "ask": 10.2, "ask_size": 151.0, "iv": 1.613, "open_interest": 334.0, "volume": 5.0, "delta": 0.7254, "gamma": 0.0226, "vega": 0.0307, "theta": -0.1387, "rho": 0.0086, "theo": 8.8576, "change": -5.555, "open": 5.91, "high": 5.92, "low": 5.91, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-02T10:54:20", "percent_change": -48.4096, "prev_day_close": 8.82499980926514}, {"option": "UVIX261120P00036000", "bid": 2.65, "bid_size": 71.0, "ask": 3.65, "ask_size": 239.0, "iv": 1.6308, "open_interest": 109.0, "volume": 7.0, "delta": -0.2711, "gamma": 0.0221, "vega": 0.0309, "theta": -0.1365, "rho": -0.0079, "theo": 3.0022, "change": 0.915, "open": 4.08, "high": 4.19, "low": 4.08, "tick": "no_change", "last_trade_price": 4.19, "last_trade_time": "2026-11-02T10:15:19", "percent_change": 27.9389, "prev_day_close": 3.15000009536743}, {"option": "UVIX261120C00036500", "bid": 7.9, "bid_size": 133.0, "ask": 9.6, "ask_size": 32.0, "iv": 1.6434, "open_interest": 300.0, "volume": 0.0, "delta": 0.7114, "gamma": 0.0229, "vega": 0.0314, "theta": -0.1435, "rho": 0.0087, "theo": 8.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-10-21T09:36:25", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "UVIX261120P00036500", "bid": 2.8, "bid_size": 89.0, "ask": 3.9, "ask_size": 226.0, "iv": 1.6283, "open_interest": 0.0, "volume": 2.0, "delta": -0.2848, "gamma": 0.0224, "vega": 0.0316, "theta": -0.1413, "rho": -0.0084, "theo": 3.2586, "change": 1.0, "open": 3.6, "high": 4.4, "low": 3.6, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T09:41:02", "percent_change": 29.4118, "prev_day_close": 3.35000002384186}, {"option": "UVIX261120C00037000", "bid": 7.25, "bid_size": 182.0, "ask": 9.3, "ask_size": 45.0, "iv": 1.5847, "open_interest": 109.0, "volume": 1.0, "delta": 0.6975, "gamma": 0.0231, "vega": 0.0321, "theta": -0.1482, "rho": 0.0085, "theo": 8.375, "change": -4.6, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T11:24:09", "percent_change": -42.9907, "prev_day_close": 8.375}, {"option": "UVIX261120P00037000", "bid": 3.15, "bid_size": 92.0, "ask": 4.3, "ask_size": 239.0, "iv": 1.6778, "open_interest": 384.0, "volume": 45.0, "delta": -0.2983, "gamma": 0.0227, "vega": 0.0323, "theta": -0.1459, "rho": -0.0088, "theo": 3.5248, "change": 0.875, "open": 4.15, "high": 4.89, "low": 4.15, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T12:03:22", "percent_change": 23.1788, "prev_day_close": 3.72500014305115}, {"option": "UVIX261120C00037500", "bid": 7.05, "bid_size": 111.0, "ask": 9.0, "ask_size": 31.0, "iv": 1.5948, "open_interest": 2.0, "volume": 2.0, "delta": 0.6838, "gamma": 0.0233, "vega": 0.0328, "theta": -0.1526, "rho": 0.0086, "theo": 8.1482, "change": -4.145, "open": 6.48, "high": 6.48, "low": 6.48, "tick": "no_change", "last_trade_price": 6.48, "last_trade_time": "2026-11-02T13:28:13", "percent_change": -39.0118, "prev_day_close": 7.75}, {"option": "UVIX261120P00037500", "bid": 3.5, "bid_size": 43.0, "ask": 3.95, "ask_size": 118.0, "iv": 1.6094, "open_interest": 6.0, "volume": 3.0, "delta": -0.3116, "gamma": 0.0229, "vega": 0.0329, "theta": -0.1503, "rho": -0.0093, "theo": 3.8005, "change": 0.345, "open": 4.28, "high": 4.28, "low": 4.27, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-11-02T13:58:50", "percent_change": 8.78981, "prev_day_close": 3.65000009536743}, {"option": "UVIX261120C00038000", "bid": 6.65, "bid_size": 203.0, "ask": 8.9, "ask_size": 132.0, "iv": 1.6019, "open_interest": 302.0, "volume": 9.0, "delta": 0.6704, "gamma": 0.0234, "vega": 0.0334, "theta": -0.1567, "rho": 0.0085, "theo": 7.9312, "change": -4.375, "open": 4.95, "high": 6.2, "low": 4.95, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T13:02:30", "percent_change": -41.3712, "prev_day_close": 7.69999980926514}, {"option": "UVIX261120P00038000", "bid": 3.65, "bid_size": 73.0, "ask": 4.4, "ask_size": 188.0, "iv": 1.6307, "open_interest": 728.0, "volume": 32.0, "delta": -0.3247, "gamma": 0.023, "vega": 0.0335, "theta": -0.1544, "rho": -0.0098, "theo": 4.0852, "change": -0.25, "open": 4.75, "high": 5.8, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T14:35:03", "percent_change": -5.88235, "prev_day_close": 4.02500009536743}, {"option": "UVIX261120C00038500", "bid": 6.7, "bid_size": 65.0, "ask": 8.65, "ask_size": 51.0, "iv": 1.6508, "open_interest": 14.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0236, "vega": 0.034, "theta": -0.1606, "rho": 0.0084, "theo": 7.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T15:52:50", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "UVIX261120P00038500", "bid": 3.9, "bid_size": 61.0, "ask": 4.75, "ask_size": 121.0, "iv": 1.6493, "open_interest": 3.0, "volume": 2.0, "delta": -0.3376, "gamma": 0.0232, "vega": 0.034, "theta": -0.1584, "rho": -0.0102, "theo": 4.3783, "change": -0.05, "open": 4.71, "high": 4.71, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-02T15:32:59", "percent_change": -1.11111, "prev_day_close": 4.17499995231628}, {"option": "UVIX261120C00039000", "bid": 6.4, "bid_size": 210.0, "ask": 8.4, "ask_size": 134.0, "iv": 1.6455, "open_interest": 367.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.0236, "vega": 0.0344, "theta": -0.1644, "rho": 0.0083, "theo": 7.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-10-30T16:07:31", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "UVIX261120P00039000", "bid": 4.15, "bid_size": 156.0, "ask": 5.1, "ask_size": 170.0, "iv": 1.6653, "open_interest": 307.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0232, "vega": 0.0345, "theta": -0.1621, "rho": -0.0107, "theo": 4.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T15:49:54", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "UVIX261120C00040000", "bid": 6.75, "bid_size": 113.0, "ask": 7.95, "ask_size": 135.0, "iv": 1.7711, "open_interest": 448.0, "volume": 28.0, "delta": 0.6193, "gamma": 0.0237, "vega": 0.0353, "theta": -0.1712, "rho": 0.0082, "theo": 7.1456, "change": -3.1, "open": 7.3, "high": 7.3, "low": 4.7, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T15:56:40", "percent_change": -32.2917, "prev_day_close": 7.22499990463257}, {"option": "UVIX261120P00040000", "bid": 4.55, "bid_size": 194.0, "ask": 5.9, "ask_size": 154.0, "iv": 1.6902, "open_interest": 196.0, "volume": 2.0, "delta": -0.3747, "gamma": 0.0233, "vega": 0.0353, "theta": -0.1689, "rho": -0.0116, "theo": 5.3058, "change": -0.05, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T14:27:36", "percent_change": -0.9009, "prev_day_close": 5.125}, {"option": "UVIX261120C00041000", "bid": 6.25, "bid_size": 156.0, "ask": 7.65, "ask_size": 140.0, "iv": 1.7866, "open_interest": 968.0, "volume": 637.0, "delta": 0.5954, "gamma": 0.0236, "vega": 0.0359, "theta": -0.1773, "rho": 0.008, "theo": 6.799, "change": -4.2, "open": 5.1, "high": 5.3, "low": 4.25, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T13:33:00", "percent_change": -44.2105, "prev_day_close": 6.82500004768372}, {"option": "UVIX261120P00041000", "bid": 5.4, "bid_size": 117.0, "ask": 6.4, "ask_size": 138.0, "iv": 1.7278, "open_interest": 171.0, "volume": 1.0, "delta": -0.3982, "gamma": 0.0233, "vega": 0.0359, "theta": -0.1749, "rho": -0.0125, "theo": 5.9603, "change": 1.34, "open": 7.29, "high": 7.29, "low": 7.29, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-11-02T11:23:03", "percent_change": 22.521, "prev_day_close": 5.90000009536743}, {"option": "UVIX261120C00042000", "bid": 5.9, "bid_size": 144.0, "ask": 7.3, "ask_size": 146.0, "iv": 1.8092, "open_interest": 158.0, "volume": 2.0, "delta": 0.5726, "gamma": 0.0235, "vega": 0.0364, "theta": -0.1826, "rho": 0.0077, "theo": 6.4773, "change": -3.73, "open": 4.65, "high": 5.07, "low": 4.65, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-02T12:49:37", "percent_change": -42.3864, "prev_day_close": 6.60000014305115}, {"option": "UVIX261120P00042000", "bid": 6.1, "bid_size": 109.0, "ask": 7.4, "ask_size": 152.0, "iv": 1.8055, "open_interest": 35.0, "volume": 15.0, "delta": -0.4205, "gamma": 0.0232, "vega": 0.0363, "theta": -0.1802, "rho": -0.0134, "theo": 6.6408, "change": 0.8, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T09:34:28", "percent_change": 11.4286, "prev_day_close": 6.75}, {"option": "UVIX261120C00043000", "bid": 5.75, "bid_size": 125.0, "ask": 6.9, "ask_size": 132.0, "iv": 1.845, "open_interest": 153.0, "volume": 5.0, "delta": 0.551, "gamma": 0.0233, "vega": 0.0367, "theta": -0.1872, "rho": 0.0076, "theo": 6.1804, "change": -3.825, "open": 6.55, "high": 6.55, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T09:50:07", "percent_change": -43.8395, "prev_day_close": 6.27500009536743}, {"option": "UVIX261120P00043000", "bid": 6.75, "bid_size": 203.0, "ask": 7.6, "ask_size": 39.0, "iv": 1.7593, "open_interest": 37.0, "volume": 2.0, "delta": -0.4418, "gamma": 0.023, "vega": 0.0366, "theta": -0.1847, "rho": -0.0143, "theo": 7.345, "change": 0.085, "open": 7.32, "high": 7.41, "low": 7.32, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-11-02T15:15:08", "percent_change": 1.16041, "prev_day_close": 7.25}, {"option": "UVIX261120C00044000", "bid": 5.4, "bid_size": 156.0, "ask": 6.7, "ask_size": 161.0, "iv": 1.8742, "open_interest": 341.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.023, "vega": 0.0369, "theta": -0.1912, "rho": 0.0074, "theo": 5.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-30T15:51:42", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "UVIX261120P00044000", "bid": 7.45, "bid_size": 150.0, "ask": 8.25, "ask_size": 39.0, "iv": 1.7754, "open_interest": 119.0, "volume": 1.0, "delta": -0.462, "gamma": 0.0227, "vega": 0.0368, "theta": -0.1887, "rho": -0.0151, "theo": 8.0704, "change": 0.925, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T09:42:36", "percent_change": 11.0448, "prev_day_close": 8.09999990463257}, {"option": "UVIX261120C00045000", "bid": 5.3, "bid_size": 203.0, "ask": 6.35, "ask_size": 138.0, "iv": 1.9114, "open_interest": 532.0, "volume": 7.0, "delta": 0.5111, "gamma": 0.0227, "vega": 0.037, "theta": -0.1947, "rho": 0.0071, "theo": 5.6499, "change": -1.995, "open": 5.15, "high": 6.06, "low": 4.01, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-11-02T15:13:29", "percent_change": -25.0157, "prev_day_close": 5.92499995231628}, {"option": "UVIX261120P00045000", "bid": 8.2, "bid_size": 116.0, "ask": 9.1, "ask_size": 201.0, "iv": 1.8194, "open_interest": 65.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0224, "vega": 0.0369, "theta": -0.192, "rho": -0.016, "theo": 8.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-10-30T14:43:54", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "UVIX261120C00046000", "bid": 4.7, "bid_size": 189.0, "ask": 6.1, "ask_size": 158.0, "iv": 1.8891, "open_interest": 230.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0224, "vega": 0.037, "theta": -0.1976, "rho": 0.007, "theo": 5.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T15:38:03", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "UVIX261120P00046000", "bid": 8.75, "bid_size": 196.0, "ask": 10.2, "ask_size": 155.0, "iv": 1.8645, "open_interest": 84.0, "volume": 1.0, "delta": -0.4993, "gamma": 0.0221, "vega": 0.0369, "theta": -0.1949, "rho": -0.0168, "theo": 9.5778, "change": 1.275, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-02T09:34:44", "percent_change": 13.3858, "prev_day_close": 9.69999980926514}, {"option": "UVIX261120C00047000", "bid": 4.8, "bid_size": 213.0, "ask": 5.8, "ask_size": 130.0, "iv": 1.9492, "open_interest": 89.0, "volume": 1.0, "delta": 0.4752, "gamma": 0.022, "vega": 0.037, "theta": -0.2, "rho": 0.0068, "theo": 5.1916, "change": -2.995, "open": 4.78, "high": 4.78, "low": 4.78, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-02T14:44:53", "percent_change": -38.5209, "prev_day_close": 5.29999995231628}, {"option": "UVIX261120P00047000", "bid": 9.7, "bid_size": 180.0, "ask": 10.65, "ask_size": 201.0, "iv": 1.8707, "open_interest": 532.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0218, "vega": 0.0369, "theta": -0.1972, "rho": -0.0176, "theo": 10.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-10-19T10:33:54", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "UVIX261120C00048000", "bid": 4.6, "bid_size": 214.0, "ask": 5.7, "ask_size": 146.0, "iv": 1.9914, "open_interest": 107.0, "volume": 7.0, "delta": 0.4587, "gamma": 0.0216, "vega": 0.0369, "theta": -0.202, "rho": 0.0066, "theo": 4.9853, "change": -2.22, "open": 3.8, "high": 4.58, "low": 3.13, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-11-02T14:44:53", "percent_change": -32.6471, "prev_day_close": 5.04999995231628}, {"option": "UVIX261120P00048000", "bid": 10.4, "bid_size": 136.0, "ask": 11.85, "ask_size": 135.0, "iv": 1.9401, "open_interest": 1870.0, "volume": 2.0, "delta": -0.5329, "gamma": 0.0214, "vega": 0.0368, "theta": -0.1991, "rho": -0.0184, "theo": 11.1496, "change": 2.585, "open": 13.29, "high": 13.46, "low": 13.29, "tick": "up", "last_trade_price": 13.46, "last_trade_time": "2026-11-02T10:47:29", "percent_change": 23.7701, "prev_day_close": 11.125}, {"option": "UVIX261120C00049000", "bid": 4.05, "bid_size": 176.0, "ask": 5.45, "ask_size": 138.0, "iv": 1.9617, "open_interest": 185.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0212, "vega": 0.0367, "theta": -0.2036, "rho": 0.0064, "theo": 4.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T15:53:04", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UVIX261120P00049000", "bid": 11.1, "bid_size": 114.0, "ask": 13.25, "ask_size": 151.0, "iv": 2.0328, "open_interest": 25.0, "volume": 4.0, "delta": -0.5483, "gamma": 0.021, "vega": 0.0366, "theta": -0.2007, "rho": -0.0193, "theo": 11.9561, "change": 2.175, "open": 13.9, "high": 13.9, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T11:24:08", "percent_change": 18.872, "prev_day_close": 12.3250002861023}, {"option": "UVIX261120C00050000", "bid": 4.35, "bid_size": 138.0, "ask": 5.15, "ask_size": 197.0, "iv": 2.0368, "open_interest": 409.0, "volume": 15.0, "delta": 0.4281, "gamma": 0.0208, "vega": 0.0364, "theta": -0.2049, "rho": 0.0063, "theo": 4.6112, "change": -1.8, "open": 4.1, "high": 4.7, "low": 3.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T15:42:32", "percent_change": -27.6923, "prev_day_close": 4.875}, {"option": "UVIX261120P00050000", "bid": 11.9, "bid_size": 147.0, "ask": 14.3, "ask_size": 135.0, "iv": 2.088, "open_interest": 46.0, "volume": 1.0, "delta": -0.563, "gamma": 0.0206, "vega": 0.0364, "theta": -0.2018, "rho": -0.02, "theo": 12.775, "change": 2.63, "open": 15.03, "high": 15.03, "low": 15.03, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-11-02T10:23:35", "percent_change": 21.2097, "prev_day_close": 13.0999999046326}, {"option": "UVIX261120C00051000", "bid": 4.0, "bid_size": 198.0, "ask": 5.05, "ask_size": 149.0, "iv": 2.0465, "open_interest": 18.0, "volume": 0.0, "delta": 0.414, "gamma": 0.0204, "vega": 0.0362, "theta": -0.2058, "rho": 0.0061, "theo": 4.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-10-30T15:37:13", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "UVIX261120P00051000", "bid": 12.85, "bid_size": 113.0, "ask": 14.45, "ask_size": 203.0, "iv": 2.0362, "open_interest": 2.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.0202, "vega": 0.0361, "theta": -0.2027, "rho": -0.0208, "theo": 13.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.92, "last_trade_time": "2026-10-16T14:45:06", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "UVIX261120C00052000", "bid": 3.85, "bid_size": 211.0, "ask": 4.8, "ask_size": 218.0, "iv": 2.0596, "open_interest": 380.0, "volume": 2.0, "delta": 0.4007, "gamma": 0.02, "vega": 0.0359, "theta": -0.2066, "rho": 0.0059, "theo": 4.2842, "change": -2.945, "open": 2.71, "high": 3.08, "low": 2.71, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-02T11:02:20", "percent_change": -48.8797, "prev_day_close": 4.42500019073486}, {"option": "UVIX261120P00052000", "bid": 13.6, "bid_size": 128.0, "ask": 15.15, "ask_size": 131.0, "iv": 2.0286, "open_interest": 141.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0198, "vega": 0.0358, "theta": -0.2033, "rho": -0.0216, "theo": 14.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-09-22T13:02:14", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "UVIX261120C00053000", "bid": 3.6, "bid_size": 199.0, "ask": 4.8, "ask_size": 164.0, "iv": 2.0905, "open_interest": 55.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0196, "vega": 0.0357, "theta": -0.207, "rho": 0.0057, "theo": 4.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-29T12:06:01", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "UVIX261120P00053000", "bid": 14.25, "bid_size": 91.0, "ask": 16.4, "ask_size": 106.0, "iv": 2.0807, "open_interest": 3.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0194, "vega": 0.0355, "theta": -0.2037, "rho": -0.0223, "theo": 15.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-09-22T12:57:17", "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "UVIX261120C00054000", "bid": 3.6, "bid_size": 211.0, "ask": 4.55, "ask_size": 322.0, "iv": 2.1186, "open_interest": 307.0, "volume": 5.0, "delta": 0.376, "gamma": 0.0192, "vega": 0.0353, "theta": -0.2072, "rho": 0.0056, "theo": 3.9933, "change": -2.475, "open": 3.15, "high": 4.0, "low": 3.15, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T15:52:23", "percent_change": -38.2239, "prev_day_close": 3.97499990463257}, {"option": "UVIX261120P00054000", "bid": 15.0, "bid_size": 147.0, "ask": 16.7, "ask_size": 25.0, "iv": 2.0089, "open_interest": 105.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.019, "vega": 0.0352, "theta": -0.2038, "rho": -0.0231, "theo": 16.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.31, "last_trade_time": "2026-10-16T14:46:43", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "UVIX261120C00055000", "bid": 3.3, "bid_size": 227.0, "ask": 4.4, "ask_size": 359.0, "iv": 2.1152, "open_interest": 106.0, "volume": 5.0, "delta": 0.3645, "gamma": 0.0188, "vega": 0.0349, "theta": -0.2073, "rho": 0.0055, "theo": 3.861, "change": -3.3, "open": 3.5, "high": 3.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T10:21:06", "percent_change": -56.8966, "prev_day_close": 3.85000002384186}, {"option": "UVIX261120P00055000", "bid": 16.2, "bid_size": 100.0, "ask": 17.3, "ask_size": 86.0, "iv": 2.0406, "open_interest": 165.0, "volume": 57.0, "delta": -0.6259, "gamma": 0.0186, "vega": 0.0348, "theta": -0.2037, "rho": -0.0238, "theo": 17.0189, "change": 1.895, "open": 18.71, "high": 19.5, "low": 17.25, "tick": "up", "last_trade_price": 18.32, "last_trade_time": "2026-11-02T14:09:37", "percent_change": 11.5373, "prev_day_close": 16.9750003814697}, {"option": "UVIX261120C00056000", "bid": 3.3, "bid_size": 227.0, "ask": 4.2, "ask_size": 304.0, "iv": 2.1446, "open_interest": 109.0, "volume": 6.0, "delta": 0.3537, "gamma": 0.0184, "vega": 0.0345, "theta": -0.2071, "rho": 0.0053, "theo": 3.7365, "change": -2.655, "open": 3.65, "high": 3.65, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-02T14:45:36", "percent_change": -42.996, "prev_day_close": 3.74999988079071}, {"option": "UVIX261120P00056000", "bid": 16.75, "bid_size": 29.0, "ask": 18.95, "ask_size": 35.0, "iv": 2.1283, "open_interest": 12.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0182, "vega": 0.0344, "theta": -0.2035, "rho": -0.0245, "theo": 17.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.69, "last_trade_time": "2026-10-27T11:24:10", "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "UVIX261120C00057000", "bid": 3.05, "bid_size": 212.0, "ask": 4.1, "ask_size": 418.0, "iv": 2.1497, "open_interest": 386.0, "volume": 2.0, "delta": 0.3433, "gamma": 0.018, "vega": 0.0342, "theta": -0.2068, "rho": 0.0052, "theo": 3.6185, "change": -2.5, "open": 2.61, "high": 3.2, "low": 2.61, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T09:48:11", "percent_change": -43.8596, "prev_day_close": 3.57499992847443}, {"option": "UVIX261120P00057000", "bid": 17.7, "bid_size": 27.0, "ask": 19.8, "ask_size": 33.0, "iv": 2.1557, "open_interest": 2.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0179, "vega": 0.0341, "theta": -0.2031, "rho": -0.0252, "theo": 18.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.73, "last_trade_time": "2026-09-14T15:14:53", "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "UVIX261120C00058000", "bid": 3.0, "bid_size": 223.0, "ask": 3.9, "ask_size": 333.0, "iv": 2.167, "open_interest": 79.0, "volume": 4.0, "delta": 0.3335, "gamma": 0.0176, "vega": 0.0338, "theta": -0.2064, "rho": 0.005, "theo": 3.5065, "change": -2.94, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-02T11:35:23", "percent_change": -54.9533, "prev_day_close": 3.45000004768372}, {"option": "UVIX261120P00058000", "bid": 18.5, "bid_size": 29.0, "ask": 20.65, "ask_size": 32.0, "iv": 2.1587, "open_interest": 19.0, "volume": 1.0, "delta": -0.6567, "gamma": 0.0175, "vega": 0.0337, "theta": -0.2026, "rho": -0.0259, "theo": 19.6593, "change": 2.965, "open": 21.89, "high": 21.89, "low": 21.89, "tick": "down", "last_trade_price": 21.89, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 15.6671, "prev_day_close": 19.75}, {"option": "UVIX261120C00059000", "bid": 3.05, "bid_size": 129.0, "ask": 3.95, "ask_size": 168.0, "iv": 2.2344, "open_interest": 17.0, "volume": 2.0, "delta": 0.324, "gamma": 0.0173, "vega": 0.0334, "theta": -0.2058, "rho": 0.0049, "theo": 3.4002, "change": -3.35, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T11:57:20", "percent_change": -58.7719, "prev_day_close": 3.5}, {"option": "UVIX261120P00059000", "bid": 19.45, "bid_size": 129.0, "ask": 21.9, "ask_size": 180.0, "iv": 2.2416, "open_interest": 588.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0171, "vega": 0.0333, "theta": -0.2019, "rho": -0.0266, "theo": 20.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.31, "last_trade_time": "2026-10-12T11:56:33", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "UVIX261120C00060000", "bid": 3.0, "bid_size": 141.0, "ask": 3.85, "ask_size": 248.0, "iv": 2.263, "open_interest": 1495.0, "volume": 17.0, "delta": 0.3151, "gamma": 0.0169, "vega": 0.0331, "theta": -0.2052, "rho": 0.0047, "theo": 3.2991, "change": -1.6, "open": 2.85, "high": 3.5, "low": 2.2, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T15:42:32", "percent_change": -34.0426, "prev_day_close": 3.375}, {"option": "UVIX261120P00060000", "bid": 20.3, "bid_size": 125.0, "ask": 22.4, "ask_size": 35.0, "iv": 2.1948, "open_interest": 2114.0, "volume": 2.0, "delta": -0.6749, "gamma": 0.0168, "vega": 0.0329, "theta": -0.2012, "rho": -0.0273, "theo": 21.4494, "change": 3.64, "open": 24.22, "high": 24.39, "low": 24.22, "tick": "up", "last_trade_price": 24.39, "last_trade_time": "2026-11-02T10:47:29", "percent_change": 17.5422, "prev_day_close": 21.4499998092651}, {"option": "UVIX261120C00064000", "bid": 2.47, "bid_size": 114.0, "ask": 3.3, "ask_size": 37.0, "iv": 2.2834, "open_interest": 542.0, "volume": 22.0, "delta": 0.2831, "gamma": 0.0155, "vega": 0.0314, "theta": -0.2017, "rho": 0.0043, "theo": 2.9454, "change": -1.05, "open": 2.68, "high": 3.2, "low": 1.8, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T15:51:37", "percent_change": -24.7059, "prev_day_close": 2.88499999046326}, {"option": "UVIX261120P00064000", "bid": 24.05, "bid_size": 118.0, "ask": 26.0, "ask_size": 122.0, "iv": 2.2826, "open_interest": 300.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0154, "vega": 0.0313, "theta": -0.1972, "rho": -0.0299, "theo": 25.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.51, "last_trade_time": "2026-10-21T09:36:25", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "UVIX261127C00017000", "bid": 22.65, "bid_size": 10.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 25.185, "change": 0.0, "open": 0.0, "high": 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": "UVIX261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.83, "ask_size": 5.0, "iv": 3.0587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0036, "rho": -0.0001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX261127C00018000", "bid": 23.0, "bid_size": 5.0, "ask": 25.7, "ask_size": 5.0, "iv": 2.1265, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 24.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "UVIX261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 29.0, "iv": 2.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0047, "rho": -0.0002, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX261127C00019000", "bid": 22.0, "bid_size": 6.0, "ask": 24.7, "ask_size": 5.0, "iv": 2.0075, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 23.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "UVIX261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 27.0, "iv": 2.1411, "open_interest": 0.0, "volume": 2.0, "delta": -0.0081, "gamma": 0.0015, "vega": 0.0024, "theta": -0.0062, "rho": -0.0003, "theo": 0.043, "change": -0.535, "open": 0.81, "high": 0.81, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T13:37:17", "percent_change": -50.2347, "prev_day_close": 0.550000011920929}, {"option": "UVIX261127C00020000", "bid": 20.7, "bid_size": 6.0, "ask": 23.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 22.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "UVIX261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 23.0, "iv": 1.5827, "open_interest": 8.0, "volume": 2.0, "delta": -0.011, "gamma": 0.002, "vega": 0.0032, "theta": -0.008, "rho": -0.0004, "theo": 0.0596, "change": 0.16, "open": 0.72, "high": 0.72, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T12:16:21", "percent_change": 80.0, "prev_day_close": 0.174999997019768}, {"option": "UVIX261127C00021000", "bid": 20.0, "bid_size": 5.0, "ask": 22.6, "ask_size": 5.0, "iv": 1.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 21.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "UVIX261127P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 17.0, "iv": 1.1367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0026, "vega": 0.0041, "theta": -0.0103, "rho": -0.0005, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "UVIX261127C00022000", "bid": 17.6, "bid_size": 6.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.002, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 20.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "UVIX261127P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 10.0, "iv": 1.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0034, "vega": 0.0053, "theta": -0.0132, "rho": -0.0007, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "UVIX261127C00023000", "bid": 16.6, "bid_size": 1.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0047, "vega": 0.0019, "theta": -0.0203, "rho": 0.0014, "theo": 19.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "UVIX261127P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 15.0, "iv": 1.5121, "open_interest": 12.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0043, "vega": 0.0068, "theta": -0.0169, "rho": -0.0009, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T11:22:39", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "UVIX261127C00024000", "bid": 16.7, "bid_size": 21.0, "ask": 19.35, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0074, "vega": 0.0044, "theta": -0.0258, "rho": 0.0033, "theo": 18.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "UVIX261127P00024000", "bid": 0.01, "bid_size": 2.0, "ask": 0.38, "ask_size": 20.0, "iv": 1.2585, "open_interest": 2.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0054, "vega": 0.0085, "theta": -0.0213, "rho": -0.0012, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-29T12:08:52", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "UVIX261127C00025000", "bid": 16.0, "bid_size": 19.0, "ask": 18.7, "ask_size": 19.0, "iv": 1.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0085, "vega": 0.0072, "theta": -0.0308, "rho": 0.0051, "theo": 17.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2250003814697}, {"option": "UVIX261127P00025000", "bid": 0.01, "bid_size": 17.0, "ask": 0.46, "ask_size": 22.0, "iv": 1.224, "open_interest": 2.0, "volume": 1.0, "delta": -0.0458, "gamma": 0.0067, "vega": 0.0105, "theta": -0.0267, "rho": -0.0016, "theo": 0.3007, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:40:58", "percent_change": -20.0, "prev_day_close": 0.235000004060566}, {"option": "UVIX261127C00026000", "bid": 15.2, "bid_size": 19.0, "ask": 17.4, "ask_size": 11.0, "iv": 1.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0096, "vega": 0.0101, "theta": -0.0376, "rho": 0.0064, "theo": 16.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0250005722046}, {"option": "UVIX261127P00026000", "bid": 0.03, "bid_size": 13.0, "ask": 0.56, "ask_size": 22.0, "iv": 1.2025, "open_interest": 2.0, "volume": 1.0, "delta": -0.0588, "gamma": 0.0081, "vega": 0.0129, "theta": -0.0329, "rho": -0.0021, "theo": 0.4082, "change": -0.505, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T11:40:58", "percent_change": -52.3316, "prev_day_close": 0.33500000089407}, {"option": "UVIX261127C00027000", "bid": 14.2, "bid_size": 26.0, "ask": 16.5, "ask_size": 11.0, "iv": 1.23, "open_interest": 3.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.011, "vega": 0.013, "theta": -0.0441, "rho": 0.0074, "theo": 15.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.87, "last_trade_time": "2026-10-16T13:42:21", "percent_change": 0.0, "prev_day_close": 15.4749994277954}, {"option": "UVIX261127P00027000", "bid": 0.15, "bid_size": 16.0, "ask": 0.72, "ask_size": 16.0, "iv": 1.2329, "open_interest": 4.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0097, "vega": 0.0154, "theta": -0.04, "rho": -0.0027, "theo": 0.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T11:44:35", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "UVIX261127C00028000", "bid": 13.45, "bid_size": 26.0, "ask": 16.1, "ask_size": 20.0, "iv": 1.43, "open_interest": 1.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0124, "vega": 0.016, "theta": -0.0514, "rho": 0.0085, "theo": 14.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-10-21T14:18:10", "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "UVIX261127P00028000", "bid": 0.16, "bid_size": 74.0, "ask": 0.97, "ask_size": 75.0, "iv": 1.2337, "open_interest": 13.0, "volume": 14.0, "delta": -0.0922, "gamma": 0.0112, "vega": 0.0181, "theta": -0.0478, "rho": -0.0034, "theo": 0.7237, "change": -0.975, "open": 0.93, "high": 1.25, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T15:54:20", "percent_change": -63.1068, "prev_day_close": 0.635000005364418}, {"option": "UVIX261127C00029000", "bid": 12.7, "bid_size": 51.0, "ask": 15.4, "ask_size": 58.0, "iv": 1.4718, "open_interest": 191.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0138, "vega": 0.0196, "theta": -0.0593, "rho": 0.0096, "theo": 13.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-10-14T09:42:44", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "UVIX261127P00029000", "bid": 0.4, "bid_size": 88.0, "ask": 1.12, "ask_size": 132.0, "iv": 1.2554, "open_interest": 6.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0128, "vega": 0.0209, "theta": -0.0563, "rho": -0.0042, "theo": 0.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-26T15:02:47", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "UVIX261127C00029500", "bid": 12.25, "bid_size": 86.0, "ask": 14.7, "ask_size": 29.0, "iv": 1.3883, "open_interest": 3.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0145, "vega": 0.0208, "theta": -0.0636, "rho": 0.0098, "theo": 13.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-21T14:26:16", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "UVIX261127P00029500", "bid": 0.65, "bid_size": 54.0, "ask": 1.14, "ask_size": 208.0, "iv": 1.2773, "open_interest": 5.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0135, "vega": 0.0223, "theta": -0.0606, "rho": -0.0046, "theo": 1.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-10-21T11:29:41", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "UVIX261127C00030000", "bid": 11.9, "bid_size": 142.0, "ask": 14.65, "ask_size": 145.0, "iv": 1.4708, "open_interest": 657.0, "volume": 51.0, "delta": 0.8674, "gamma": 0.0152, "vega": 0.0226, "theta": -0.0679, "rho": 0.0102, "theo": 13.0354, "change": -4.7, "open": 10.86, "high": 10.86, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-02T13:10:20", "percent_change": -31.3333, "prev_day_close": 13.1499996185303}, {"option": "UVIX261127P00030000", "bid": 0.82, "bid_size": 49.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.3498, "open_interest": 3.0, "volume": 5.0, "delta": -0.1343, "gamma": 0.0142, "vega": 0.0237, "theta": -0.065, "rho": -0.0051, "theo": 1.203, "change": 0.035, "open": 1.65, "high": 1.65, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T13:37:17", "percent_change": 2.7668, "prev_day_close": 1.2049999833107}, {"option": "UVIX261127C00030500", "bid": 11.6, "bid_size": 137.0, "ask": 14.35, "ask_size": 50.0, "iv": 1.5009, "open_interest": 955.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0158, "vega": 0.0241, "theta": -0.0722, "rho": 0.0105, "theo": 12.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-22T11:27:09", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "UVIX261127P00030500", "bid": 0.83, "bid_size": 57.0, "ask": 1.56, "ask_size": 96.0, "iv": 1.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0149, "vega": 0.0251, "theta": -0.0695, "rho": -0.0055, "theo": 1.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "UVIX261127C00031000", "bid": 11.1, "bid_size": 101.0, "ask": 13.55, "ask_size": 24.0, "iv": 1.3915, "open_interest": 5.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0164, "vega": 0.0254, "theta": -0.0767, "rho": 0.0106, "theo": 12.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-08T10:22:29", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "UVIX261127P00031000", "bid": 1.12, "bid_size": 33.0, "ask": 1.78, "ask_size": 159.0, "iv": 1.3698, "open_interest": 5.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0156, "vega": 0.0264, "theta": -0.0739, "rho": -0.006, "theo": 1.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.51, "last_trade_time": "2026-10-21T15:38:14", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "UVIX261127C00031500", "bid": 11.0, "bid_size": 125.0, "ask": 13.15, "ask_size": 43.0, "iv": 1.4368, "open_interest": 2143.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.017, "vega": 0.0268, "theta": -0.0811, "rho": 0.0108, "theo": 11.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-27T10:55:01", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "UVIX261127P00031500", "bid": 1.32, "bid_size": 33.0, "ask": 1.99, "ask_size": 186.0, "iv": 1.3963, "open_interest": 636.0, "volume": 2.0, "delta": -0.1697, "gamma": 0.0162, "vega": 0.0277, "theta": -0.0784, "rho": -0.0065, "theo": 1.6822, "change": 0.4, "open": 1.74, "high": 2.17, "low": 1.74, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T11:01:08", "percent_change": 22.5989, "prev_day_close": 1.65500003099442}, {"option": "UVIX261127C00032000", "bid": 10.6, "bid_size": 82.0, "ask": 12.85, "ask_size": 29.0, "iv": 1.4393, "open_interest": 2.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0175, "vega": 0.0283, "theta": -0.0854, "rho": 0.0111, "theo": 11.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-10-22T09:52:07", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "UVIX261127P00032000", "bid": 1.32, "bid_size": 84.0, "ask": 2.14, "ask_size": 159.0, "iv": 1.3726, "open_interest": 185.0, "volume": 2.0, "delta": -0.182, "gamma": 0.0167, "vega": 0.029, "theta": -0.0828, "rho": -0.007, "theo": 1.8649, "change": 0.07, "open": 2.58, "high": 2.58, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T10:57:13", "percent_change": 3.44827, "prev_day_close": 1.83000004291534}, {"option": "UVIX261127C00032500", "bid": 10.35, "bid_size": 78.0, "ask": 12.6, "ask_size": 28.0, "iv": 1.4728, "open_interest": 1.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.018, "vega": 0.0296, "theta": -0.0897, "rho": 0.0112, "theo": 11.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-10-08T09:43:49", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "UVIX261127P00032500", "bid": 1.66, "bid_size": 31.0, "ask": 2.36, "ask_size": 162.0, "iv": 1.4172, "open_interest": 86.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0173, "vega": 0.0302, "theta": -0.0871, "rho": -0.0076, "theo": 2.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-10-09T09:34:08", "percent_change": 0.0, "prev_day_close": 2.02000004053116}, {"option": "UVIX261127C00033000", "bid": 10.05, "bid_size": 74.0, "ask": 12.6, "ask_size": 20.0, "iv": 1.5339, "open_interest": 1.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.0184, "vega": 0.0305, "theta": -0.0939, "rho": 0.0111, "theo": 11.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-30T11:14:19", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "UVIX261127P00033000", "bid": 1.85, "bid_size": 33.0, "ask": 2.59, "ask_size": 96.0, "iv": 1.4333, "open_interest": 3.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0177, "vega": 0.0313, "theta": -0.0913, "rho": -0.0081, "theo": 2.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-30T15:49:23", "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "UVIX261127C00033500", "bid": 9.2, "bid_size": 27.0, "ask": 12.45, "ask_size": 25.0, "iv": 1.4794, "open_interest": 1.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0188, "vega": 0.032, "theta": -0.0981, "rho": 0.0114, "theo": 10.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-10-12T11:21:54", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "UVIX261127P00033500", "bid": 2.02, "bid_size": 12.0, "ask": 3.1, "ask_size": 21.0, "iv": 1.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0182, "vega": 0.0324, "theta": -0.0955, "rho": -0.0087, "theo": 2.4804, "change": 0.0, "open": 0.0, "high": 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": "UVIX261127C00034000", "bid": 9.35, "bid_size": 89.0, "ask": 11.7, "ask_size": 66.0, "iv": 1.4862, "open_interest": 5.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0192, "vega": 0.033, "theta": -0.1021, "rho": 0.0114, "theo": 10.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-30T15:36:18", "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "UVIX261127P00034000", "bid": 2.3, "bid_size": 33.0, "ask": 2.93, "ask_size": 89.0, "iv": 1.4486, "open_interest": 5.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0186, "vega": 0.0334, "theta": -0.0995, "rho": -0.0092, "theo": 2.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-10-27T14:39:02", "percent_change": 0.0, "prev_day_close": 2.61500000953674}, {"option": "UVIX261127C00034500", "bid": 9.45, "bid_size": 105.0, "ask": 11.35, "ask_size": 31.0, "iv": 1.5419, "open_interest": 20.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0195, "vega": 0.034, "theta": -0.106, "rho": 0.0113, "theo": 10.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-10-28T12:05:23", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "UVIX261127P00034500", "bid": 2.45, "bid_size": 53.0, "ask": 3.5, "ask_size": 143.0, "iv": 1.4997, "open_interest": 5.0, "volume": 4.0, "delta": -0.2442, "gamma": 0.0189, "vega": 0.0344, "theta": -0.1035, "rho": -0.0098, "theo": 2.9442, "change": 0.845, "open": 2.95, "high": 3.87, "low": 2.95, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-02T10:59:46", "percent_change": 27.9339, "prev_day_close": 2.97500002384186}, {"option": "UVIX261127C00035000", "bid": 8.6, "bid_size": 154.0, "ask": 11.1, "ask_size": 107.0, "iv": 1.4712, "open_interest": 169.0, "volume": 50.0, "delta": 0.7386, "gamma": 0.0198, "vega": 0.0348, "theta": -0.1098, "rho": 0.0112, "theo": 9.9685, "change": -4.825, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T13:10:20", "percent_change": -38.833, "prev_day_close": 9.85000038146973}, {"option": "UVIX261127P00035000", "bid": 2.7, "bid_size": 113.0, "ask": 3.35, "ask_size": 69.0, "iv": 1.458, "open_interest": 47.0, "volume": 3.0, "delta": -0.2566, "gamma": 0.0192, "vega": 0.0353, "theta": -0.1073, "rho": -0.0104, "theo": 3.1913, "change": 1.35, "open": 3.95, "high": 4.55, "low": 3.9, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T10:58:58", "percent_change": 42.1875, "prev_day_close": 3.19999992847443}, {"option": "UVIX261127C00035500", "bid": 8.3, "bid_size": 154.0, "ask": 10.85, "ask_size": 100.0, "iv": 1.4791, "open_interest": 607.0, "volume": 2.0, "delta": 0.7259, "gamma": 0.02, "vega": 0.036, "theta": -0.1134, "rho": 0.0115, "theo": 9.721, "change": -5.235, "open": 7.17, "high": 7.17, "low": 7.04, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-11-02T10:58:13", "percent_change": -42.6477, "prev_day_close": 9.5750002861023}, {"option": "UVIX261127P00035500", "bid": 2.85, "bid_size": 69.0, "ask": 4.2, "ask_size": 162.0, "iv": 1.5413, "open_interest": 23.0, "volume": 2.0, "delta": -0.2688, "gamma": 0.0195, "vega": 0.0361, "theta": -0.1109, "rho": -0.0109, "theo": 3.4478, "change": 0.85, "open": 4.95, "high": 4.95, "low": 4.42, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-02T09:48:11", "percent_change": 23.8095, "prev_day_close": 3.52499985694885}, {"option": "UVIX261127C00036000", "bid": 8.05, "bid_size": 146.0, "ask": 10.65, "ask_size": 104.0, "iv": 1.4978, "open_interest": 194.0, "volume": 2.0, "delta": 0.7134, "gamma": 0.0202, "vega": 0.0367, "theta": -0.1169, "rho": 0.0114, "theo": 9.4848, "change": -5.235, "open": 6.74, "high": 6.79, "low": 6.74, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-11-02T10:58:58", "percent_change": -43.5343, "prev_day_close": 9.34999990463257}, {"option": "UVIX261127P00036000", "bid": 3.1, "bid_size": 78.0, "ask": 4.15, "ask_size": 152.0, "iv": 1.5106, "open_interest": 14.0, "volume": 0.0, "delta": -0.2809, "gamma": 0.0197, "vega": 0.0369, "theta": -0.1145, "rho": -0.0115, "theo": 3.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-29T14:17:52", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "UVIX261127C00036500", "bid": 8.3, "bid_size": 114.0, "ask": 10.4, "ask_size": 96.0, "iv": 1.5739, "open_interest": 96.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.0204, "vega": 0.0375, "theta": -0.1203, "rho": 0.0113, "theo": 9.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T16:10:12", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "UVIX261127P00036500", "bid": 3.35, "bid_size": 64.0, "ask": 4.6, "ask_size": 148.0, "iv": 1.5456, "open_interest": 10.0, "volume": 2.0, "delta": -0.2929, "gamma": 0.0199, "vega": 0.0376, "theta": -0.1178, "rho": -0.0121, "theo": 3.9882, "change": 0.15, "open": 5.6, "high": 5.6, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T09:46:31", "percent_change": 3.7037, "prev_day_close": 4.07499992847443}, {"option": "UVIX261127C00037000", "bid": 8.05, "bid_size": 105.0, "ask": 10.2, "ask_size": 94.0, "iv": 1.5864, "open_interest": 49.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0206, "vega": 0.0381, "theta": -0.1235, "rho": 0.0112, "theo": 9.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-30T13:50:43", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "UVIX261127P00037000", "bid": 3.75, "bid_size": 77.0, "ask": 4.95, "ask_size": 159.0, "iv": 1.5842, "open_interest": 6.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.0201, "vega": 0.0383, "theta": -0.1211, "rho": -0.0127, "theo": 4.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-10-27T13:39:43", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "UVIX261127C00037500", "bid": 7.4, "bid_size": 142.0, "ask": 9.85, "ask_size": 142.0, "iv": 1.526, "open_interest": 1093.0, "volume": 2.0, "delta": 0.677, "gamma": 0.0207, "vega": 0.0387, "theta": -0.1266, "rho": 0.0111, "theo": 8.8271, "change": -2.975, "open": 7.9, "high": 8.2, "low": 7.9, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T09:33:18", "percent_change": -26.6219, "prev_day_close": 8.62500023841858}, {"option": "UVIX261127P00037500", "bid": 4.05, "bid_size": 63.0, "ask": 4.8, "ask_size": 136.0, "iv": 1.5428, "open_interest": 2.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.0202, "vega": 0.0389, "theta": -0.1242, "rho": -0.0132, "theo": 4.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-10-27T11:44:35", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "UVIX261127C00038000", "bid": 7.65, "bid_size": 151.0, "ask": 9.65, "ask_size": 156.0, "iv": 1.5992, "open_interest": 33.0, "volume": 4.0, "delta": 0.6653, "gamma": 0.0208, "vega": 0.0394, "theta": -0.1296, "rho": 0.0112, "theo": 8.6241, "change": -4.24, "open": 7.64, "high": 8.59, "low": 7.01, "tick": "no_change", "last_trade_price": 7.01, "last_trade_time": "2026-11-02T13:28:13", "percent_change": -37.6889, "prev_day_close": 8.64999985694885}, {"option": "UVIX261127P00038000", "bid": 4.35, "bid_size": 59.0, "ask": 5.15, "ask_size": 153.0, "iv": 1.5643, "open_interest": 39.0, "volume": 34.0, "delta": -0.3276, "gamma": 0.0203, "vega": 0.0395, "theta": -0.1272, "rho": -0.0138, "theo": 4.8621, "change": -0.25, "open": 6.25, "high": 6.25, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T14:35:01", "percent_change": -5.15464, "prev_day_close": 4.75}, {"option": "UVIX261127C00038500", "bid": 7.6, "bid_size": 147.0, "ask": 9.35, "ask_size": 141.0, "iv": 1.6183, "open_interest": 454.0, "volume": 13.0, "delta": 0.6538, "gamma": 0.0208, "vega": 0.04, "theta": -0.1324, "rho": 0.011, "theo": 8.4298, "change": -4.4, "open": 6.6, "high": 6.65, "low": 6.15, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-02T13:39:22", "percent_change": -39.819, "prev_day_close": 8.47500014305115}, {"option": "UVIX261127P00038500", "bid": 4.55, "bid_size": 93.0, "ask": 5.55, "ask_size": 141.0, "iv": 1.5773, "open_interest": 1.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.0204, "vega": 0.04, "theta": -0.13, "rho": -0.0144, "theo": 5.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-10-30T16:05:50", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "UVIX261127C00039000", "bid": 7.6, "bid_size": 137.0, "ask": 9.1, "ask_size": 117.0, "iv": 1.6478, "open_interest": 832.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0209, "vega": 0.0404, "theta": -0.135, "rho": 0.0109, "theo": 8.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-10-30T14:35:54", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "UVIX261127P00039000", "bid": 4.95, "bid_size": 41.0, "ask": 6.15, "ask_size": 147.0, "iv": 1.6379, "open_interest": 1.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0204, "vega": 0.0404, "theta": -0.1327, "rho": -0.015, "theo": 5.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T15:41:00", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "UVIX261127C00039500", "bid": 7.1, "bid_size": 123.0, "ask": 9.05, "ask_size": 129.0, "iv": 1.6384, "open_interest": 14.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0209, "vega": 0.0409, "theta": -0.1376, "rho": 0.0108, "theo": 8.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-30T13:44:31", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "UVIX261127P00039500", "bid": 5.2, "bid_size": 113.0, "ask": 6.4, "ask_size": 162.0, "iv": 1.6346, "open_interest": 865.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0205, "vega": 0.0409, "theta": -0.1352, "rho": -0.0156, "theo": 5.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T16:04:31", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UVIX261127C00040000", "bid": 6.9, "bid_size": 157.0, "ask": 8.8, "ask_size": 123.0, "iv": 1.6401, "open_interest": 97.0, "volume": 3.0, "delta": 0.6208, "gamma": 0.0209, "vega": 0.0412, "theta": -0.14, "rho": 0.0106, "theo": 7.8881, "change": -4.79, "open": 5.97, "high": 5.97, "low": 5.48, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-11-02T10:56:55", "percent_change": -45.8373, "prev_day_close": 7.85000014305115}, {"option": "UVIX261127P00040000", "bid": 5.55, "bid_size": 85.0, "ask": 6.65, "ask_size": 156.0, "iv": 1.642, "open_interest": 28.0, "volume": 5.0, "delta": -0.371, "gamma": 0.0205, "vega": 0.0412, "theta": -0.1376, "rho": -0.0161, "theo": 6.1304, "change": 0.445, "open": 7.45, "high": 7.5, "low": 6.35, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-11-02T13:37:17", "percent_change": 7.4477, "prev_day_close": 6.125}, {"option": "UVIX261127C00040500", "bid": 7.15, "bid_size": 102.0, "ask": 8.6, "ask_size": 139.0, "iv": 1.7006, "open_interest": 12.0, "volume": 2.0, "delta": 0.6102, "gamma": 0.0209, "vega": 0.0416, "theta": -0.1423, "rho": 0.0106, "theo": 7.7196, "change": -3.175, "open": 6.69, "high": 7.15, "low": 6.69, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-02T15:58:39", "percent_change": -30.7506, "prev_day_close": 7.87500023841858}, {"option": "UVIX261127P00040500", "bid": 5.9, "bid_size": 57.0, "ask": 6.95, "ask_size": 203.0, "iv": 1.6539, "open_interest": 8.0, "volume": 0.0, "delta": -0.3812, "gamma": 0.0205, "vega": 0.0416, "theta": -0.1399, "rho": -0.0167, "theo": 6.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-10-16T14:58:44", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "UVIX261127C00041000", "bid": 6.55, "bid_size": 43.0, "ask": 8.5, "ask_size": 114.0, "iv": 1.669, "open_interest": 13.0, "volume": 0.0, "delta": 0.6, "gamma": 0.0208, "vega": 0.0419, "theta": -0.1445, "rho": 0.0106, "theo": 7.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-10-30T15:45:04", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "UVIX261127P00041000", "bid": 6.15, "bid_size": 139.0, "ask": 7.6, "ask_size": 153.0, "iv": 1.6942, "open_interest": 41.0, "volume": 50.0, "delta": -0.3913, "gamma": 0.0205, "vega": 0.0419, "theta": -0.1421, "rho": -0.0173, "theo": 6.803, "change": 1.8, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T10:25:34", "percent_change": 26.8657, "prev_day_close": 6.875}, {"option": "UVIX261127C00042000", "bid": 6.65, "bid_size": 161.0, "ask": 8.15, "ask_size": 175.0, "iv": 1.7386, "open_interest": 682.0, "volume": 205.0, "delta": 0.5802, "gamma": 0.0207, "vega": 0.0425, "theta": -0.1484, "rho": 0.0103, "theo": 7.2536, "change": -4.44, "open": 5.09, "high": 5.09, "low": 5.01, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-11-02T11:34:35", "percent_change": -46.9841, "prev_day_close": 6.9249997138977}, {"option": "UVIX261127P00042000", "bid": 6.7, "bid_size": 97.0, "ask": 8.15, "ask_size": 118.0, "iv": 1.6868, "open_interest": 33.0, "volume": 6.0, "delta": -0.4107, "gamma": 0.0204, "vega": 0.0424, "theta": -0.1461, "rho": -0.0184, "theo": 7.4984, "change": 1.79, "open": 8.5, "high": 9.14, "low": 8.5, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-11-02T10:54:40", "percent_change": 24.3537, "prev_day_close": 7.4249997138977}, {"option": "UVIX261127C00043000", "bid": 6.1, "bid_size": 167.0, "ask": 7.8, "ask_size": 146.0, "iv": 1.7261, "open_interest": 524.0, "volume": 1134.0, "delta": 0.5613, "gamma": 0.0206, "vega": 0.0428, "theta": -0.152, "rho": 0.01, "theo": 6.9693, "change": -3.295, "open": 4.79, "high": 6.28, "low": 4.69, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-11-02T14:45:43", "percent_change": -34.4125, "prev_day_close": 6.875}, {"option": "UVIX261127P00043000", "bid": 7.5, "bid_size": 116.0, "ask": 8.85, "ask_size": 126.0, "iv": 1.7213, "open_interest": 0.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0202, "vega": 0.0428, "theta": -0.1496, "rho": -0.0195, "theo": 8.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "UVIX261127C00044000", "bid": 5.9, "bid_size": 199.0, "ask": 7.5, "ask_size": 182.0, "iv": 1.7559, "open_interest": 355.0, "volume": 300.0, "delta": 0.5432, "gamma": 0.0204, "vega": 0.0431, "theta": -0.1551, "rho": 0.0099, "theo": 6.7027, "change": -3.295, "open": 4.96, "high": 5.98, "low": 4.96, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-11-02T14:45:43", "percent_change": -35.5256, "prev_day_close": 6.60000014305115}, {"option": "UVIX261127P00044000", "bid": 8.25, "bid_size": 96.0, "ask": 10.05, "ask_size": 210.0, "iv": 1.8031, "open_interest": 4.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.0201, "vega": 0.043, "theta": -0.1527, "rho": -0.0206, "theo": 8.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-10-16T15:45:14", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "UVIX261127C00045000", "bid": 5.65, "bid_size": 148.0, "ask": 7.2, "ask_size": 151.0, "iv": 1.7748, "open_interest": 107.0, "volume": 5.0, "delta": 0.5262, "gamma": 0.0202, "vega": 0.0433, "theta": -0.1579, "rho": 0.0096, "theo": 6.4558, "change": -3.6, "open": 5.0, "high": 5.45, "low": 4.05, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T14:03:15", "percent_change": -39.779, "prev_day_close": 6.42499995231628}, {"option": "UVIX261127P00045000", "bid": 8.7, "bid_size": 97.0, "ask": 10.75, "ask_size": 121.0, "iv": 1.7873, "open_interest": 27.0, "volume": 0.0, "delta": -0.4637, "gamma": 0.0199, "vega": 0.0432, "theta": -0.1554, "rho": -0.0217, "theo": 9.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-30T15:04:50", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "UVIX261127C00046000", "bid": 5.6, "bid_size": 103.0, "ask": 6.9, "ask_size": 181.0, "iv": 1.8125, "open_interest": 44.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.0199, "vega": 0.0434, "theta": -0.1603, "rho": 0.0094, "theo": 6.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.72, "last_trade_time": "2026-10-30T14:38:57", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "UVIX261127P00046000", "bid": 9.55, "bid_size": 142.0, "ask": 11.55, "ask_size": 144.0, "iv": 1.8253, "open_interest": 3.0, "volume": 0.0, "delta": -0.4797, "gamma": 0.0196, "vega": 0.0433, "theta": -0.1578, "rho": -0.0227, "theo": 10.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T15:02:21", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "UVIX261127C00047000", "bid": 5.1, "bid_size": 199.0, "ask": 6.6, "ask_size": 170.0, "iv": 1.7946, "open_interest": 24.0, "volume": 7.0, "delta": 0.4944, "gamma": 0.0196, "vega": 0.0435, "theta": -0.1624, "rho": 0.0091, "theo": 6.0073, "change": -3.875, "open": 5.0, "high": 5.0, "low": 3.8, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T10:58:58", "percent_change": -45.1895, "prev_day_close": 5.84999990463257}, {"option": "UVIX261127P00047000", "bid": 10.3, "bid_size": 118.0, "ask": 11.95, "ask_size": 125.0, "iv": 1.8016, "open_interest": 1.0, "volume": 1.0, "delta": -0.4949, "gamma": 0.0194, "vega": 0.0433, "theta": -0.1599, "rho": -0.0238, "theo": 11.2515, "change": 1.375, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-02T09:40:31", "percent_change": 12.4717, "prev_day_close": 11.125}, {"option": "UVIX261127C00050000", "bid": 4.5, "bid_size": 202.0, "ask": 6.0, "ask_size": 175.0, "iv": 1.8579, "open_interest": 74.0, "volume": 3.0, "delta": 0.4524, "gamma": 0.0188, "vega": 0.0431, "theta": -0.1671, "rho": 0.0086, "theo": 5.4316, "change": -3.95, "open": 4.85, "high": 4.85, "low": 3.45, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T10:58:13", "percent_change": -50.3185, "prev_day_close": 5.25}, {"option": "UVIX261127P00050000", "bid": 12.45, "bid_size": 118.0, "ask": 15.05, "ask_size": 130.0, "iv": 1.9181, "open_interest": 15.0, "volume": 5.0, "delta": -0.5363, "gamma": 0.0186, "vega": 0.043, "theta": -0.1645, "rho": -0.0268, "theo": 13.6724, "change": 2.425, "open": 16.25, "high": 16.25, "low": 15.45, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-02T10:59:46", "percent_change": 18.1989, "prev_day_close": 13.75}, {"option": "UVIX261127C00055000", "bid": 4.35, "bid_size": 76.0, "ask": 5.1, "ask_size": 159.0, "iv": 2.0183, "open_interest": 218.0, "volume": 507.0, "delta": 0.3946, "gamma": 0.0173, "vega": 0.042, "theta": -0.171, "rho": 0.0076, "theo": 4.6702, "change": -4.025, "open": 3.7, "high": 5.65, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T11:34:35", "percent_change": -58.5455, "prev_day_close": 4.72499990463257}, {"option": "UVIX261127P00055000", "bid": 16.75, "bid_size": 108.0, "ask": 18.75, "ask_size": 114.0, "iv": 1.9687, "open_interest": 2.0, "volume": 2.0, "delta": -0.5934, "gamma": 0.0171, "vega": 0.0418, "theta": -0.168, "rho": -0.0317, "theo": 17.9024, "change": 2.12, "open": 20.87, "high": 20.87, "low": 19.57, "tick": "down", "last_trade_price": 19.57, "last_trade_time": "2026-11-02T09:48:11", "percent_change": 12.149, "prev_day_close": 17.75}, {"option": "UVIX261127C00060000", "bid": 3.3, "bid_size": 213.0, "ask": 4.45, "ask_size": 263.0, "iv": 2.0467, "open_interest": 526.0, "volume": 1138.0, "delta": 0.3486, "gamma": 0.0158, "vega": 0.0403, "theta": -0.1715, "rho": 0.0069, "theo": 4.0853, "change": -2.15, "open": 3.25, "high": 4.9, "low": 2.7, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T15:50:16", "percent_change": -35.2459, "prev_day_close": 3.89999997615814}, {"option": "UVIX261127P00060000", "bid": 21.05, "bid_size": 64.0, "ask": 23.2, "ask_size": 71.0, "iv": 2.0537, "open_interest": 16.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.0157, "vega": 0.0402, "theta": -0.1682, "rho": -0.0361, "theo": 22.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-10-30T16:11:40", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "UVIX261127C00064000", "bid": 2.71, "bid_size": 221.0, "ask": 4.25, "ask_size": 210.0, "iv": 2.1082, "open_interest": 1036.0, "volume": 30.0, "delta": 0.3183, "gamma": 0.0148, "vega": 0.0389, "theta": -0.1705, "rho": 0.0062, "theo": 3.7092, "change": -1.865, "open": 2.43, "high": 3.61, "low": 2.07, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-02T14:47:49", "percent_change": -34.0639, "prev_day_close": 3.48000001907349}, {"option": "UVIX261127P00064000", "bid": 24.65, "bid_size": 124.0, "ask": 26.75, "ask_size": 117.0, "iv": 2.1103, "open_interest": 417.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.0147, "vega": 0.0388, "theta": -0.1669, "rho": -0.0395, "theo": 25.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.17, "last_trade_time": "2026-10-30T15:39:44", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "UVIX261204C00019000", "bid": 21.4, "bid_size": 5.0, "ask": 24.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 23.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "UVIX261204P00019000", "bid": 0.01, "bid_size": 2.0, "ask": 0.93, "ask_size": 24.0, "iv": 1.8119, "open_interest": 35.0, "volume": 70.0, "delta": -0.0149, "gamma": 0.0022, "vega": 0.0047, "theta": -0.0094, "rho": -0.0007, "theo": 0.0984, "change": -0.315, "open": 0.87, "high": 0.87, "low": 0.46, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T14:49:47", "percent_change": -29.0323, "prev_day_close": 0.465000003576279}, {"option": "UVIX261204C00020000", "bid": 20.45, "bid_size": 8.0, "ask": 24.1, "ask_size": 5.0, "iv": 1.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0015, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 22.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "UVIX261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 17.0, "iv": 1.4641, "open_interest": 1.0, "volume": 2.0, "delta": -0.0197, "gamma": 0.0029, "vega": 0.0059, "theta": -0.0119, "rho": -0.0009, "theo": 0.1336, "change": -0.855, "open": 0.46, "high": 0.46, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T12:18:03", "percent_change": -78.0822, "prev_day_close": 0.230000004172325}, {"option": "UVIX261204C00021000", "bid": 19.45, "bid_size": 6.0, "ask": 22.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0037, "vega": 0.0019, "theta": -0.0196, "rho": 0.0016, "theo": 21.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "UVIX261204P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0036, "vega": 0.0074, "theta": -0.0149, "rho": -0.0012, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 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": "UVIX261204C00022000", "bid": 18.5, "bid_size": 6.0, "ask": 21.8, "ask_size": 5.0, "iv": 1.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0059, "vega": 0.0029, "theta": -0.0218, "rho": 0.0021, "theo": 20.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "UVIX261204P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 1.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0045, "vega": 0.0092, "theta": -0.0184, "rho": -0.0015, "theo": 0.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UVIX261204C00023000", "bid": 17.6, "bid_size": 19.0, "ask": 20.85, "ask_size": 23.0, "iv": 1.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0074, "vega": 0.0072, "theta": -0.0277, "rho": 0.0054, "theo": 19.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "UVIX261204P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 33.0, "iv": 1.3183, "open_interest": 187.0, "volume": 108.0, "delta": -0.0427, "gamma": 0.0055, "vega": 0.0113, "theta": -0.0226, "rho": -0.002, "theo": 0.3261, "change": 0.045, "open": 0.23, "high": 0.25, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:32:15", "percent_change": 21.9512, "prev_day_close": 0.33500000834465}, {"option": "UVIX261204C00024000", "bid": 16.65, "bid_size": 18.0, "ask": 19.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0081, "vega": 0.0097, "theta": -0.032, "rho": 0.0063, "theo": 18.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "UVIX261204P00024000", "bid": 0.01, "bid_size": 10.0, "ask": 0.71, "ask_size": 13.0, "iv": 1.2583, "open_interest": 1.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0066, "vega": 0.0136, "theta": -0.0275, "rho": -0.0025, "theo": 0.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-26T13:39:34", "percent_change": 0.0, "prev_day_close": 0.359999989159405}, {"option": "UVIX261204C00025000", "bid": 15.85, "bid_size": 19.0, "ask": 19.25, "ask_size": 17.0, "iv": 1.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0092, "vega": 0.0129, "theta": -0.0371, "rho": 0.0081, "theo": 17.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "UVIX261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 10.0, "iv": 1.292, "open_interest": 1.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0078, "vega": 0.0162, "theta": -0.033, "rho": -0.0031, "theo": 0.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T13:39:34", "percent_change": 0.0, "prev_day_close": 0.524999980814755}, {"option": "UVIX261204C00026000", "bid": 15.0, "bid_size": 25.0, "ask": 18.1, "ask_size": 22.0, "iv": 1.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0103, "vega": 0.0165, "theta": -0.0424, "rho": 0.0097, "theo": 16.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "UVIX261204P00026000", "bid": 0.23, "bid_size": 12.0, "ask": 0.98, "ask_size": 12.0, "iv": 1.2615, "open_interest": 1.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0091, "vega": 0.0189, "theta": -0.039, "rho": -0.0039, "theo": 0.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-28T09:37:42", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "UVIX261204C00027000", "bid": 14.25, "bid_size": 24.0, "ask": 17.35, "ask_size": 20.0, "iv": 1.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0114, "vega": 0.0195, "theta": -0.0486, "rho": 0.0104, "theo": 15.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UVIX261204P00027000", "bid": 0.35, "bid_size": 30.0, "ask": 1.25, "ask_size": 12.0, "iv": 1.2816, "open_interest": 3.0, "volume": 1.0, "delta": -0.0996, "gamma": 0.0103, "vega": 0.0217, "theta": -0.0454, "rho": -0.0048, "theo": 0.9427, "change": -0.105, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T10:54:53", "percent_change": -7.80669, "prev_day_close": 0.900000005960464}, {"option": "UVIX261204C00028000", "bid": 13.45, "bid_size": 40.0, "ask": 16.85, "ask_size": 16.0, "iv": 1.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0125, "vega": 0.0227, "theta": -0.0551, "rho": 0.0115, "theo": 14.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "UVIX261204P00028000", "bid": 0.58, "bid_size": 17.0, "ask": 1.65, "ask_size": 11.0, "iv": 1.3371, "open_interest": 10.0, "volume": 22.0, "delta": -0.1182, "gamma": 0.0115, "vega": 0.0246, "theta": -0.0522, "rho": -0.0057, "theo": 1.1886, "change": -0.525, "open": 1.22, "high": 1.52, "low": 1.09, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T14:52:45", "percent_change": -32.1101, "prev_day_close": 1.11500000953674}, {"option": "UVIX261204C00029000", "bid": 13.2, "bid_size": 27.0, "ask": 15.65, "ask_size": 22.0, "iv": 1.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0135, "vega": 0.0261, "theta": -0.0618, "rho": 0.0123, "theo": 14.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "UVIX261204P00029000", "bid": 1.0, "bid_size": 11.0, "ask": 2.24, "ask_size": 9.0, "iv": 1.4396, "open_interest": 6.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0126, "vega": 0.0274, "theta": -0.0591, "rho": -0.0068, "theo": 1.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T09:58:08", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "UVIX261204C00029500", "bid": 12.8, "bid_size": 27.0, "ask": 15.6, "ask_size": 20.0, "iv": 1.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.014, "vega": 0.0275, "theta": -0.0653, "rho": 0.0127, "theo": 13.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "UVIX261204P00029500", "bid": 1.16, "bid_size": 10.0, "ask": 1.94, "ask_size": 9.0, "iv": 1.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0132, "vega": 0.0288, "theta": -0.0626, "rho": -0.0073, "theo": 1.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-27T13:12:57", "percent_change": 0.0, "prev_day_close": 1.56500005722046}, {"option": "UVIX261204C00030000", "bid": 12.25, "bid_size": 44.0, "ask": 15.2, "ask_size": 20.0, "iv": 1.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0145, "vega": 0.029, "theta": -0.0688, "rho": 0.0128, "theo": 13.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "UVIX261204P00030000", "bid": 1.23, "bid_size": 21.0, "ask": 2.22, "ask_size": 11.0, "iv": 1.3823, "open_interest": 2.0, "volume": 4.0, "delta": -0.1591, "gamma": 0.0136, "vega": 0.0301, "theta": -0.0661, "rho": -0.0079, "theo": 1.8067, "change": 0.01, "open": 2.61, "high": 2.61, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-02T12:16:21", "percent_change": 0.448428, "prev_day_close": 1.7399999499321}, {"option": "UVIX261204C00030500", "bid": 12.2, "bid_size": 52.0, "ask": 14.7, "ask_size": 42.0, "iv": 1.5175, "open_interest": 1067.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0149, "vega": 0.0304, "theta": -0.0722, "rho": 0.013, "theo": 13.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.06, "last_trade_time": "2026-10-29T09:50:43", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "UVIX261204P00030500", "bid": 1.51, "bid_size": 12.0, "ask": 2.18, "ask_size": 16.0, "iv": 1.3752, "open_interest": 520.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0141, "vega": 0.0314, "theta": -0.0695, "rho": -0.0085, "theo": 1.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-10-30T15:23:33", "percent_change": 0.0, "prev_day_close": 1.89499998092651}, {"option": "UVIX261204C00031000", "bid": 11.85, "bid_size": 119.0, "ask": 14.1, "ask_size": 35.0, "iv": 1.4761, "open_interest": 1595.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0153, "vega": 0.0319, "theta": -0.0755, "rho": 0.0132, "theo": 12.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-10-30T13:48:23", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "UVIX261204P00031000", "bid": 1.7, "bid_size": 13.0, "ask": 2.45, "ask_size": 24.0, "iv": 1.4008, "open_interest": 1203.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0146, "vega": 0.0326, "theta": -0.0729, "rho": -0.0091, "theo": 2.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-10-30T14:43:47", "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "UVIX261204C00031500", "bid": 11.4, "bid_size": 28.0, "ask": 14.1, "ask_size": 18.0, "iv": 1.5104, "open_interest": 2.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0157, "vega": 0.033, "theta": -0.0789, "rho": 0.0134, "theo": 12.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.58, "last_trade_time": "2026-10-22T14:36:26", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "UVIX261204P00031500", "bid": 1.79, "bid_size": 11.0, "ask": 3.05, "ask_size": 11.0, "iv": 1.4565, "open_interest": 1.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.015, "vega": 0.0338, "theta": -0.0763, "rho": -0.0097, "theo": 2.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-10-22T11:31:16", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "UVIX261204C00032000", "bid": 11.3, "bid_size": 35.0, "ask": 13.65, "ask_size": 12.0, "iv": 1.5258, "open_interest": 130.0, "volume": 30.0, "delta": 0.7931, "gamma": 0.0161, "vega": 0.0342, "theta": -0.0822, "rho": 0.0135, "theo": 12.2376, "change": -5.125, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T11:07:47", "percent_change": -35.5286, "prev_day_close": 12.375}, {"option": "UVIX261204P00032000", "bid": 2.1, "bid_size": 12.0, "ask": 2.95, "ask_size": 9.0, "iv": 1.4377, "open_interest": 3.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0154, "vega": 0.035, "theta": -0.0796, "rho": -0.0104, "theo": 2.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-10-28T15:29:53", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "UVIX261204C00032500", "bid": 11.0, "bid_size": 25.0, "ask": 13.85, "ask_size": 23.0, "iv": 1.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0164, "vega": 0.0355, "theta": -0.0854, "rho": 0.0136, "theo": 11.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "UVIX261204P00032500", "bid": 2.3, "bid_size": 11.0, "ask": 3.05, "ask_size": 11.0, "iv": 1.4307, "open_interest": 4.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0157, "vega": 0.0361, "theta": -0.0828, "rho": -0.011, "theo": 2.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-10-22T14:36:26", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "UVIX261204C00033000", "bid": 10.75, "bid_size": 19.0, "ask": 13.7, "ask_size": 31.0, "iv": 1.6286, "open_interest": 2.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0167, "vega": 0.0367, "theta": -0.0884, "rho": 0.0137, "theo": 11.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-10-22T12:14:20", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "UVIX261204P00033000", "bid": 2.4, "bid_size": 25.0, "ask": 3.65, "ask_size": 101.0, "iv": 1.4764, "open_interest": 330.0, "volume": 1.0, "delta": -0.2245, "gamma": 0.016, "vega": 0.0371, "theta": -0.0859, "rho": -0.0116, "theo": 3.0457, "change": -0.255, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T13:41:10", "percent_change": -7.173, "prev_day_close": 3.125}, {"option": "UVIX261204C00033500", "bid": 10.45, "bid_size": 25.0, "ask": 12.95, "ask_size": 28.0, "iv": 1.569, "open_interest": 2.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0169, "vega": 0.0377, "theta": -0.0915, "rho": 0.0137, "theo": 11.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-30T11:13:45", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "UVIX261204P00033500", "bid": 2.4, "bid_size": 12.0, "ask": 4.15, "ask_size": 12.0, "iv": 1.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0163, "vega": 0.0381, "theta": -0.089, "rho": -0.0123, "theo": 3.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "UVIX261204C00034000", "bid": 9.75, "bid_size": 24.0, "ask": 13.4, "ask_size": 22.0, "iv": 1.6132, "open_interest": 25.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0172, "vega": 0.0386, "theta": -0.0945, "rho": 0.0136, "theo": 11.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-10-27T14:23:26", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "UVIX261204P00034000", "bid": 2.65, "bid_size": 11.0, "ask": 4.15, "ask_size": 10.0, "iv": 1.4722, "open_interest": 100.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0166, "vega": 0.039, "theta": -0.092, "rho": -0.013, "theo": 3.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-10-28T15:28:35", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UVIX261204C00034500", "bid": 9.95, "bid_size": 24.0, "ask": 12.35, "ask_size": 26.0, "iv": 1.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0174, "vega": 0.0396, "theta": -0.0974, "rho": 0.0138, "theo": 10.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "UVIX261204P00034500", "bid": 3.2, "bid_size": 11.0, "ask": 4.3, "ask_size": 10.0, "iv": 1.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0168, "vega": 0.0399, "theta": -0.0948, "rho": -0.0136, "theo": 3.7944, "change": 0.0, "open": 0.0, "high": 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": "UVIX261204C00035000", "bid": 9.5, "bid_size": 49.0, "ask": 12.1, "ask_size": 32.0, "iv": 1.5615, "open_interest": 7.0, "volume": 2.0, "delta": 0.7248, "gamma": 0.0176, "vega": 0.0406, "theta": -0.1001, "rho": 0.0138, "theo": 10.682, "change": -3.83, "open": 9.27, "high": 9.27, "low": 9.27, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-11-02T09:49:34", "percent_change": -29.2366, "prev_day_close": 10.9000000953674}, {"option": "UVIX261204P00035000", "bid": 3.4, "bid_size": 10.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.542, "open_interest": 2.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.017, "vega": 0.0407, "theta": -0.0976, "rho": -0.0143, "theo": 4.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-10-30T14:46:59", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "UVIX261204C00035500", "bid": 9.25, "bid_size": 47.0, "ask": 11.85, "ask_size": 27.0, "iv": 1.5681, "open_interest": 1.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0177, "vega": 0.0414, "theta": -0.1027, "rho": 0.0138, "theo": 10.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-30T13:51:13", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "UVIX261204P00035500", "bid": 3.8, "bid_size": 11.0, "ask": 4.5, "ask_size": 14.0, "iv": 1.5002, "open_interest": 140.0, "volume": 4.0, "delta": -0.2782, "gamma": 0.0172, "vega": 0.0415, "theta": -0.1003, "rho": -0.015, "theo": 4.3359, "change": 0.375, "open": 5.95, "high": 5.95, "low": 5.19, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T09:48:28", "percent_change": 7.61421, "prev_day_close": 4.22500002384186}, {"option": "UVIX261204C00036000", "bid": 9.25, "bid_size": 27.0, "ask": 11.65, "ask_size": 19.0, "iv": 1.6087, "open_interest": 1.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.0179, "vega": 0.0421, "theta": -0.1053, "rho": 0.0137, "theo": 10.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-10-29T11:23:04", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "UVIX261204P00036000", "bid": 3.95, "bid_size": 15.0, "ask": 5.45, "ask_size": 51.0, "iv": 1.5769, "open_interest": 1.0, "volume": 2.0, "delta": -0.2885, "gamma": 0.0173, "vega": 0.0422, "theta": -0.1029, "rho": -0.0156, "theo": 4.6187, "change": 0.525, "open": 4.6, "high": 5.55, "low": 4.6, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T09:38:41", "percent_change": 10.4478, "prev_day_close": 4.69999992847443}, {"option": "UVIX261204C00036500", "bid": 8.85, "bid_size": 92.0, "ask": 11.65, "ask_size": 87.0, "iv": 1.6234, "open_interest": 1.0, "volume": 1.0, "delta": 0.6925, "gamma": 0.018, "vega": 0.0427, "theta": -0.1078, "rho": 0.0135, "theo": 10.0228, "change": -5.23, "open": 7.22, "high": 7.22, "low": 7.22, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-11-02T10:44:13", "percent_change": -42.008, "prev_day_close": 10.25}, {"option": "UVIX261204P00036500", "bid": 4.25, "bid_size": 11.0, "ask": 5.3, "ask_size": 11.0, "iv": 1.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0175, "vega": 0.0429, "theta": -0.1054, "rho": -0.0163, "theo": 4.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "UVIX261204C00037000", "bid": 8.7, "bid_size": 60.0, "ask": 11.4, "ask_size": 76.0, "iv": 1.6363, "open_interest": 6.0, "volume": 2.0, "delta": 0.682, "gamma": 0.0181, "vega": 0.0434, "theta": -0.1102, "rho": 0.0136, "theo": 9.8169, "change": -4.95, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T10:23:52", "percent_change": -40.7407, "prev_day_close": 10.0}, {"option": "UVIX261204P00037000", "bid": 4.6, "bid_size": 8.0, "ask": 5.85, "ask_size": 12.0, "iv": 1.587, "open_interest": 2.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0176, "vega": 0.0435, "theta": -0.1078, "rho": -0.017, "theo": 5.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-28T15:29:53", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "UVIX261204C00037500", "bid": 8.45, "bid_size": 78.0, "ask": 10.8, "ask_size": 58.0, "iv": 1.5962, "open_interest": 2.0, "volume": 2.0, "delta": 0.6718, "gamma": 0.0182, "vega": 0.0441, "theta": -0.1125, "rho": 0.0136, "theo": 9.62, "change": -4.725, "open": 7.36, "high": 7.4, "low": 7.36, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-02T11:44:27", "percent_change": -38.9691, "prev_day_close": 9.5750002861023}, {"option": "UVIX261204P00037500", "bid": 4.9, "bid_size": 15.0, "ask": 6.05, "ask_size": 38.0, "iv": 1.5871, "open_interest": 0.0, "volume": 2.0, "delta": -0.3188, "gamma": 0.0177, "vega": 0.0441, "theta": -0.11, "rho": -0.0176, "theo": 5.5105, "change": 1.925, "open": 5.4, "high": 7.45, "low": 5.4, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-02T09:39:54", "percent_change": 34.8416, "prev_day_close": 5.52500009536743}, {"option": "UVIX261204C00038000", "bid": 8.25, "bid_size": 113.0, "ask": 10.6, "ask_size": 87.0, "iv": 1.6063, "open_interest": 11.0, "volume": 6.0, "delta": 0.6617, "gamma": 0.0182, "vega": 0.0446, "theta": -0.1146, "rho": 0.0135, "theo": 9.43, "change": -4.96, "open": 9.5, "high": 9.5, "low": 7.19, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-11-02T11:43:56", "percent_change": -40.823, "prev_day_close": 9.2999997138977}, {"option": "UVIX261204P00038000", "bid": 5.2, "bid_size": 7.0, "ask": 6.2, "ask_size": 13.0, "iv": 1.5803, "open_interest": 7.0, "volume": 0.0, "delta": -0.3285, "gamma": 0.0177, "vega": 0.0447, "theta": -0.1122, "rho": -0.0183, "theo": 5.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T16:04:22", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "UVIX261204C00038500", "bid": 8.15, "bid_size": 83.0, "ask": 10.55, "ask_size": 89.0, "iv": 1.6426, "open_interest": 3.0, "volume": 2.0, "delta": 0.6519, "gamma": 0.0182, "vega": 0.0452, "theta": -0.1167, "rho": 0.0134, "theo": 9.2466, "change": -4.93, "open": 7.12, "high": 7.12, "low": 7.02, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-11-02T11:44:16", "percent_change": -41.2552, "prev_day_close": 9.47499990463257}, {"option": "UVIX261204P00038500", "bid": 5.5, "bid_size": 12.0, "ask": 6.5, "ask_size": 13.0, "iv": 1.589, "open_interest": 1.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0178, "vega": 0.0452, "theta": -0.1143, "rho": -0.019, "theo": 6.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-10-30T15:39:44", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "UVIX261204C00039000", "bid": 8.1, "bid_size": 138.0, "ask": 10.25, "ask_size": 158.0, "iv": 1.6551, "open_interest": 674.0, "volume": 5.0, "delta": 0.6422, "gamma": 0.0183, "vega": 0.0456, "theta": -0.1187, "rho": 0.0132, "theo": 9.069, "change": -4.355, "open": 7.42, "high": 7.42, "low": 7.42, "tick": "no_change", "last_trade_price": 7.42, "last_trade_time": "2026-11-02T13:16:34", "percent_change": -36.9851, "prev_day_close": 9.09999990463257}, {"option": "UVIX261204P00039000", "bid": 5.7, "bid_size": 11.0, "ask": 6.95, "ask_size": 11.0, "iv": 1.6018, "open_interest": 1.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0179, "vega": 0.0456, "theta": -0.1163, "rho": -0.0197, "theo": 6.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-22T10:25:41", "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "UVIX261204C00039500", "bid": 8.1, "bid_size": 120.0, "ask": 9.75, "ask_size": 19.0, "iv": 1.65, "open_interest": 861.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0183, "vega": 0.046, "theta": -0.1207, "rho": 0.013, "theo": 8.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-30T10:48:57", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "UVIX261204P00039500", "bid": 6.15, "bid_size": 12.0, "ask": 7.15, "ask_size": 13.0, "iv": 1.6132, "open_interest": 2.0, "volume": 0.0, "delta": -0.3567, "gamma": 0.0179, "vega": 0.046, "theta": -0.1182, "rho": -0.0204, "theo": 6.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-10-29T12:08:07", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "UVIX261204C00040000", "bid": 8.35, "bid_size": 30.0, "ask": 9.7, "ask_size": 72.0, "iv": 1.7195, "open_interest": 1492.0, "volume": 6.0, "delta": 0.6234, "gamma": 0.0183, "vega": 0.0464, "theta": -0.1225, "rho": 0.013, "theo": 8.7298, "change": -1.84, "open": 6.5, "high": 9.06, "low": 6.5, "tick": "up", "last_trade_price": 9.06, "last_trade_time": "2026-11-02T15:42:01", "percent_change": -16.8807, "prev_day_close": 9.02500009536743}, {"option": "UVIX261204P00040000", "bid": 6.45, "bid_size": 19.0, "ask": 7.45, "ask_size": 35.0, "iv": 1.6179, "open_interest": 305.0, "volume": 2.0, "delta": -0.3658, "gamma": 0.0179, "vega": 0.0464, "theta": -0.12, "rho": -0.021, "theo": 7.1262, "change": -0.125, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T15:30:14", "percent_change": -1.75439, "prev_day_close": 6.84999990463257}, {"option": "UVIX261204C00040500", "bid": 7.8, "bid_size": 130.0, "ask": 9.5, "ask_size": 67.0, "iv": 1.6849, "open_interest": 1519.0, "volume": 3.0, "delta": 0.6143, "gamma": 0.0183, "vega": 0.0468, "theta": -0.1242, "rho": 0.0131, "theo": 8.5694, "change": -3.255, "open": 6.98, "high": 8.02, "low": 5.4, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-11-02T14:46:20", "percent_change": -28.8692, "prev_day_close": 8.375}, {"option": "UVIX261204P00040500", "bid": 6.55, "bid_size": 11.0, "ask": 8.3, "ask_size": 26.0, "iv": 1.6588, "open_interest": 511.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0179, "vega": 0.0467, "theta": -0.1218, "rho": -0.0217, "theo": 7.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-22T14:51:48", "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "UVIX261204C00041000", "bid": 7.55, "bid_size": 71.0, "ask": 9.45, "ask_size": 50.0, "iv": 1.6975, "open_interest": 6.0, "volume": 0.0, "delta": 0.6054, "gamma": 0.0183, "vega": 0.0472, "theta": -0.1259, "rho": 0.0129, "theo": 8.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T15:41:59", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "UVIX261204P00041000", "bid": 7.2, "bid_size": 12.0, "ask": 8.95, "ask_size": 29.0, "iv": 1.7354, "open_interest": 0.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0179, "vega": 0.0471, "theta": -0.1234, "rho": -0.0223, "theo": 7.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "UVIX261204C00041500", "bid": 7.25, "bid_size": 77.0, "ask": 9.2, "ask_size": 37.0, "iv": 1.6826, "open_interest": 915.0, "volume": 1.0, "delta": 0.5967, "gamma": 0.0182, "vega": 0.0474, "theta": -0.1275, "rho": 0.0128, "theo": 8.265, "change": -3.305, "open": 7.67, "high": 7.67, "low": 7.67, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-11-02T14:46:20", "percent_change": -30.1139, "prev_day_close": 8.07499980926514}, {"option": "UVIX261204P00041500", "bid": 7.45, "bid_size": 12.0, "ask": 9.05, "ask_size": 16.0, "iv": 1.7097, "open_interest": 1.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0179, "vega": 0.0473, "theta": -0.125, "rho": -0.023, "theo": 8.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-10-28T12:15:03", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "UVIX261204C00042000", "bid": 7.4, "bid_size": 117.0, "ask": 9.1, "ask_size": 77.0, "iv": 1.7297, "open_interest": 804.0, "volume": 2.0, "delta": 0.5882, "gamma": 0.0182, "vega": 0.0477, "theta": -0.129, "rho": 0.0127, "theo": 8.1201, "change": -3.86, "open": 6.54, "high": 6.59, "low": 6.54, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-11-02T10:57:21", "percent_change": -36.9378, "prev_day_close": 8.12500023841858}, {"option": "UVIX261204P00042000", "bid": 7.85, "bid_size": 12.0, "ask": 8.8, "ask_size": 12.0, "iv": 1.6623, "open_interest": 1.0, "volume": 2.0, "delta": -0.4001, "gamma": 0.0179, "vega": 0.0476, "theta": -0.1265, "rho": -0.0236, "theo": 8.5165, "change": 0.27, "open": 8.43, "high": 8.43, "low": 8.42, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-11-02T15:57:21", "percent_change": 3.31288, "prev_day_close": 8.40000009536743}, {"option": "UVIX261204C00042500", "bid": 7.35, "bid_size": 56.0, "ask": 9.05, "ask_size": 68.0, "iv": 1.7599, "open_interest": 343.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.0182, "vega": 0.0479, "theta": -0.1304, "rho": 0.0125, "theo": 7.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-10-30T15:10:23", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "UVIX261204P00042500", "bid": 7.9, "bid_size": 13.0, "ask": 9.75, "ask_size": 10.0, "iv": 1.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.4082, "gamma": 0.0178, "vega": 0.0478, "theta": -0.1279, "rho": -0.0243, "theo": 8.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "UVIX261204C00043000", "bid": 7.2, "bid_size": 103.0, "ask": 8.65, "ask_size": 51.0, "iv": 1.7422, "open_interest": 236.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0181, "vega": 0.0481, "theta": -0.1318, "rho": 0.0123, "theo": 7.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-30T16:02:19", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "UVIX261204P00043000", "bid": 8.35, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.7116, "open_interest": 0.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0178, "vega": 0.048, "theta": -0.1292, "rho": -0.025, "theo": 9.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.33, "last_trade_time": "2026-10-28T11:00:06", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "UVIX261204C00043500", "bid": 7.1, "bid_size": 76.0, "ask": 8.55, "ask_size": 30.0, "iv": 1.76, "open_interest": 165.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.018, "vega": 0.0483, "theta": -0.1331, "rho": 0.0123, "theo": 7.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T15:10:23", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "UVIX261204P00043500", "bid": 8.5, "bid_size": 13.0, "ask": 10.65, "ask_size": 12.0, "iv": 1.7294, "open_interest": 0.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0177, "vega": 0.0482, "theta": -0.1305, "rho": -0.0256, "theo": 9.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "UVIX261204C00044000", "bid": 6.8, "bid_size": 109.0, "ask": 8.4, "ask_size": 57.0, "iv": 1.751, "open_interest": 208.0, "volume": 2.0, "delta": 0.5559, "gamma": 0.018, "vega": 0.0485, "theta": -0.1343, "rho": 0.0122, "theo": 7.5815, "change": -4.05, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T10:59:10", "percent_change": -40.7035, "prev_day_close": 7.65000009536743}, {"option": "UVIX261204P00044000", "bid": 9.05, "bid_size": 13.0, "ask": 11.15, "ask_size": 17.0, "iv": 1.7722, "open_interest": 7.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0177, "vega": 0.0483, "theta": -0.1317, "rho": -0.0262, "theo": 9.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.88, "last_trade_time": "2026-10-23T15:02:15", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "UVIX261204C00044500", "bid": 7.05, "bid_size": 12.0, "ask": 8.2, "ask_size": 22.0, "iv": 1.7925, "open_interest": 127.0, "volume": 2.0, "delta": 0.5483, "gamma": 0.0179, "vega": 0.0486, "theta": -0.1354, "rho": 0.0122, "theo": 7.4579, "change": -3.01, "open": 7.19, "high": 7.19, "low": 7.19, "tick": "no_change", "last_trade_price": 7.19, "last_trade_time": "2026-11-02T09:34:41", "percent_change": -29.5098, "prev_day_close": 7.625}, {"option": "UVIX261204P00044500", "bid": 9.4, "bid_size": 10.0, "ask": 10.7, "ask_size": 11.0, "iv": 1.6952, "open_interest": 0.0, "volume": 0.0, "delta": -0.439, "gamma": 0.0176, "vega": 0.0485, "theta": -0.1328, "rho": -0.0269, "theo": 10.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "UVIX261204C00045000", "bid": 6.5, "bid_size": 118.0, "ask": 8.35, "ask_size": 71.0, "iv": 1.7867, "open_interest": 107.0, "volume": 2.0, "delta": 0.5409, "gamma": 0.0178, "vega": 0.0487, "theta": -0.1365, "rho": 0.012, "theo": 7.338, "change": -3.22, "open": 6.63, "high": 6.63, "low": 6.63, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-11-02T09:49:34", "percent_change": -32.6904, "prev_day_close": 7.52500009536743}, {"option": "UVIX261204P00045000", "bid": 9.95, "bid_size": 16.0, "ask": 11.05, "ask_size": 38.0, "iv": 1.7207, "open_interest": 1.0, "volume": 1.0, "delta": -0.4463, "gamma": 0.0175, "vega": 0.0486, "theta": -0.1339, "rho": -0.0275, "theo": 10.7342, "change": 1.0, "open": 11.65, "high": 11.65, "low": 11.65, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-02T09:35:37", "percent_change": 9.38967, "prev_day_close": 10.6749997138977}, {"option": "UVIX261204C00045500", "bid": 6.45, "bid_size": 93.0, "ask": 8.0, "ask_size": 50.0, "iv": 1.7802, "open_interest": 329.0, "volume": 2.0, "delta": 0.5336, "gamma": 0.0178, "vega": 0.0488, "theta": -0.1376, "rho": 0.0119, "theo": 7.2216, "change": -4.19, "open": 5.5, "high": 5.71, "low": 5.5, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-11-02T11:01:08", "percent_change": -42.3232, "prev_day_close": 7.20000004768372}, {"option": "UVIX261204P00045500", "bid": 10.15, "bid_size": 11.0, "ask": 11.7, "ask_size": 15.0, "iv": 1.7401, "open_interest": 0.0, "volume": 0.0, "delta": -0.4535, "gamma": 0.0175, "vega": 0.0487, "theta": -0.1349, "rho": -0.0281, "theo": 11.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "UVIX261204C00046000", "bid": 5.85, "bid_size": 81.0, "ask": 8.0, "ask_size": 28.0, "iv": 1.7525, "open_interest": 0.0, "volume": 0.0, "delta": 0.5265, "gamma": 0.0177, "vega": 0.0489, "theta": -0.1386, "rho": 0.0118, "theo": 7.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "UVIX261204P00046000", "bid": 10.45, "bid_size": 10.0, "ask": 12.7, "ask_size": 17.0, "iv": 1.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.4605, "gamma": 0.0174, "vega": 0.0487, "theta": -0.1359, "rho": -0.0288, "theo": 11.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "UVIX261204C00046500", "bid": 6.45, "bid_size": 34.0, "ask": 7.8, "ask_size": 29.0, "iv": 1.8262, "open_interest": 202.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.0176, "vega": 0.049, "theta": -0.1395, "rho": 0.0116, "theo": 6.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-10-30T15:03:34", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "UVIX261204P00046500", "bid": 11.0, "bid_size": 11.0, "ask": 12.7, "ask_size": 14.0, "iv": 1.7917, "open_interest": 25.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0173, "vega": 0.0488, "theta": -0.1368, "rho": -0.0294, "theo": 11.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-30T14:27:04", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "UVIX261204C00047000", "bid": 6.05, "bid_size": 57.0, "ask": 7.85, "ask_size": 31.0, "iv": 1.8226, "open_interest": 56.0, "volume": 0.0, "delta": 0.5127, "gamma": 0.0175, "vega": 0.049, "theta": -0.1404, "rho": 0.0115, "theo": 6.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T14:47:17", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "UVIX261204P00047000", "bid": 11.25, "bid_size": 13.0, "ask": 13.5, "ask_size": 13.0, "iv": 1.8291, "open_interest": 1.0, "volume": 0.0, "delta": -0.474, "gamma": 0.0172, "vega": 0.0488, "theta": -0.1376, "rho": -0.03, "theo": 12.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-10-30T15:57:45", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "UVIX261204C00047500", "bid": 6.25, "bid_size": 32.0, "ask": 7.6, "ask_size": 31.0, "iv": 1.8489, "open_interest": 0.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0174, "vega": 0.0491, "theta": -0.1412, "rho": 0.0114, "theo": 6.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "UVIX261204P00047500", "bid": 11.65, "bid_size": 12.0, "ask": 13.85, "ask_size": 11.0, "iv": 1.8351, "open_interest": 0.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.0171, "vega": 0.0489, "theta": -0.1384, "rho": -0.0306, "theo": 12.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "UVIX261204C00048000", "bid": 5.5, "bid_size": 75.0, "ask": 7.5, "ask_size": 30.0, "iv": 1.793, "open_interest": 6.0, "volume": 1.0, "delta": 0.4995, "gamma": 0.0173, "vega": 0.0491, "theta": -0.142, "rho": 0.0112, "theo": 6.686, "change": -3.98, "open": 5.32, "high": 5.32, "low": 5.32, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-11-02T11:26:43", "percent_change": -42.7957, "prev_day_close": 6.5}, {"option": "UVIX261204P00048000", "bid": 12.15, "bid_size": 15.0, "ask": 13.95, "ask_size": 61.0, "iv": 1.825, "open_interest": 1.0, "volume": 1.0, "delta": -0.4869, "gamma": 0.017, "vega": 0.0489, "theta": -0.1392, "rho": -0.0312, "theo": 13.0789, "change": 2.25, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-02T10:13:31", "percent_change": 17.6471, "prev_day_close": 13.0499997138977}, {"option": "UVIX261204C00048500", "bid": 5.85, "bid_size": 44.0, "ask": 7.35, "ask_size": 26.0, "iv": 1.8434, "open_interest": 200.0, "volume": 1.0, "delta": 0.4931, "gamma": 0.0172, "vega": 0.049, "theta": -0.1427, "rho": 0.0112, "theo": 6.5872, "change": -3.8, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T11:26:43", "percent_change": -41.7582, "prev_day_close": 6.5}, {"option": "UVIX261204P00048500", "bid": 12.35, "bid_size": 13.0, "ask": 14.15, "ask_size": 12.0, "iv": 1.7938, "open_interest": 1.0, "volume": 0.0, "delta": -0.4931, "gamma": 0.017, "vega": 0.0489, "theta": -0.1399, "rho": -0.0318, "theo": 13.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-30T14:46:59", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "UVIX261204C00049000", "bid": 5.95, "bid_size": 30.0, "ask": 7.3, "ask_size": 31.0, "iv": 1.8777, "open_interest": 0.0, "volume": 0.0, "delta": 0.4869, "gamma": 0.0171, "vega": 0.049, "theta": -0.1434, "rho": 0.0112, "theo": 6.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "UVIX261204P00049000", "bid": 12.75, "bid_size": 10.0, "ask": 15.05, "ask_size": 11.0, "iv": 1.854, "open_interest": 0.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0169, "vega": 0.0489, "theta": -0.1405, "rho": -0.0324, "theo": 13.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "UVIX261204C00049500", "bid": 5.9, "bid_size": 11.0, "ask": 7.3, "ask_size": 30.0, "iv": 1.9012, "open_interest": 1.0, "volume": 2.0, "delta": 0.4809, "gamma": 0.017, "vega": 0.049, "theta": -0.144, "rho": 0.011, "theo": 6.3997, "change": -4.295, "open": 4.77, "high": 4.77, "low": 4.73, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-02T11:44:16", "percent_change": -47.59, "prev_day_close": 6.60000014305115}, {"option": "UVIX261204P00049500", "bid": 13.2, "bid_size": 12.0, "ask": 15.25, "ask_size": 12.0, "iv": 1.8471, "open_interest": 0.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0168, "vega": 0.0488, "theta": -0.1411, "rho": -0.033, "theo": 14.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "UVIX261204C00050000", "bid": 5.05, "bid_size": 127.0, "ask": 7.05, "ask_size": 61.0, "iv": 1.8169, "open_interest": 14.0, "volume": 3.0, "delta": 0.4749, "gamma": 0.0169, "vega": 0.049, "theta": -0.1446, "rho": 0.0109, "theo": 6.3096, "change": -4.05, "open": 4.66, "high": 4.8, "low": 4.66, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T12:30:12", "percent_change": -45.7627, "prev_day_close": 5.97500014305115}, {"option": "UVIX261204P00050000", "bid": 13.5, "bid_size": 10.0, "ask": 15.9, "ask_size": 11.0, "iv": 1.8703, "open_interest": 2.0, "volume": 2.0, "delta": -0.5111, "gamma": 0.0167, "vega": 0.0488, "theta": -0.1417, "rho": -0.0336, "theo": 14.6984, "change": 2.47, "open": 16.67, "high": 16.77, "low": 16.67, "tick": "up", "last_trade_price": 16.77, "last_trade_time": "2026-11-02T10:37:44", "percent_change": 17.2727, "prev_day_close": 14.7749996185303}, {"option": "UVIX261204C00051000", "bid": 5.6, "bid_size": 36.0, "ask": 6.75, "ask_size": 29.0, "iv": 1.8967, "open_interest": 26.0, "volume": 2.0, "delta": 0.4634, "gamma": 0.0167, "vega": 0.0489, "theta": -0.1457, "rho": 0.0107, "theo": 6.1365, "change": -2.74, "open": 5.15, "high": 5.96, "low": 5.15, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-11-02T09:42:43", "percent_change": -31.4943, "prev_day_close": 6.125}, {"option": "UVIX261204P00051000", "bid": 14.35, "bid_size": 11.0, "ask": 16.2, "ask_size": 11.0, "iv": 1.8379, "open_interest": 0.0, "volume": 0.0, "delta": -0.5224, "gamma": 0.0165, "vega": 0.0487, "theta": -0.1427, "rho": -0.0348, "theo": 15.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "UVIX261204C00052000", "bid": 4.8, "bid_size": 123.0, "ask": 6.7, "ask_size": 55.0, "iv": 1.8618, "open_interest": 6.0, "volume": 4.0, "delta": 0.4524, "gamma": 0.0165, "vega": 0.0488, "theta": -0.1467, "rho": 0.0104, "theo": 5.9718, "change": -3.87, "open": 4.75, "high": 4.75, "low": 4.4, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-02T11:44:27", "percent_change": -46.3473, "prev_day_close": 5.75}, {"option": "UVIX261204P00052000", "bid": 15.3, "bid_size": 11.0, "ask": 16.65, "ask_size": 12.0, "iv": 1.8287, "open_interest": 1.0, "volume": 2.0, "delta": -0.5333, "gamma": 0.0163, "vega": 0.0486, "theta": -0.1436, "rho": -0.036, "theo": 16.3558, "change": 0.135, "open": 16.08, "high": 16.08, "low": 16.01, "tick": "down", "last_trade_price": 16.01, "last_trade_time": "2026-11-02T15:57:21", "percent_change": 0.850391, "prev_day_close": 16.4250001907349}, {"option": "UVIX261204C00053000", "bid": 5.25, "bid_size": 44.0, "ask": 6.55, "ask_size": 65.0, "iv": 1.9428, "open_interest": 27.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0163, "vega": 0.0486, "theta": -0.1475, "rho": 0.0102, "theo": 5.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.92, "last_trade_time": "2026-10-30T13:04:29", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "UVIX261204P00053000", "bid": 16.0, "bid_size": 13.0, "ask": 18.35, "ask_size": 16.0, "iv": 1.9208, "open_interest": 0.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.0161, "vega": 0.0484, "theta": -0.1444, "rho": -0.0371, "theo": 17.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-10-30T10:49:45", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "UVIX261204C00054000", "bid": 5.15, "bid_size": 12.0, "ask": 6.35, "ask_size": 28.0, "iv": 1.9605, "open_interest": 1.0, "volume": 2.0, "delta": 0.4316, "gamma": 0.016, "vega": 0.0485, "theta": -0.1482, "rho": 0.01, "theo": 5.6652, "change": -2.545, "open": 5.68, "high": 5.68, "low": 5.63, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-11-02T15:42:01", "percent_change": -31.1315, "prev_day_close": 5.67499995231628}, {"option": "UVIX261204P00054000", "bid": 16.9, "bid_size": 12.0, "ask": 19.0, "ask_size": 12.0, "iv": 1.9231, "open_interest": 0.0, "volume": 0.0, "delta": -0.5537, "gamma": 0.0159, "vega": 0.0482, "theta": -0.145, "rho": -0.0382, "theo": 18.0459, "change": 0.0, "open": 0.0, "high": 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": "UVIX261204C00055000", "bid": 4.8, "bid_size": 39.0, "ask": 6.35, "ask_size": 30.0, "iv": 1.9709, "open_interest": 26.0, "volume": 2.0, "delta": 0.4219, "gamma": 0.0158, "vega": 0.0482, "theta": -0.1488, "rho": 0.01, "theo": 5.524, "change": -3.325, "open": 4.68, "high": 4.68, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T10:57:21", "percent_change": -42.2222, "prev_day_close": 5.57500004768372}, {"option": "UVIX261204P00055000", "bid": 17.6, "bid_size": 10.0, "ask": 19.75, "ask_size": 11.0, "iv": 1.913, "open_interest": 0.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.0156, "vega": 0.048, "theta": -0.1455, "rho": -0.0394, "theo": 18.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "UVIX261204C00056000", "bid": 4.05, "bid_size": 92.0, "ask": 6.1, "ask_size": 28.0, "iv": 1.9114, "open_interest": 451.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0156, "vega": 0.0479, "theta": -0.1493, "rho": 0.0097, "theo": 5.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-10-29T16:06:53", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "UVIX261204P00056000", "bid": 18.5, "bid_size": 13.0, "ask": 20.8, "ask_size": 11.0, "iv": 1.9533, "open_interest": 1.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0154, "vega": 0.0478, "theta": -0.1459, "rho": -0.0404, "theo": 19.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.82, "last_trade_time": "2026-10-27T11:24:10", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "UVIX261204C00057000", "bid": 4.2, "bid_size": 130.0, "ask": 6.05, "ask_size": 30.0, "iv": 1.9652, "open_interest": 585.0, "volume": 3.0, "delta": 0.4037, "gamma": 0.0154, "vega": 0.0477, "theta": -0.1497, "rho": 0.0095, "theo": 5.2609, "change": -3.445, "open": 4.83, "high": 4.83, "low": 4.23, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-11-02T14:09:28", "percent_change": -44.886, "prev_day_close": 5.125}, {"option": "UVIX261204P00057000", "bid": 19.35, "bid_size": 13.0, "ask": 21.65, "ask_size": 11.0, "iv": 1.9658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.0152, "vega": 0.0475, "theta": -0.1462, "rho": -0.0415, "theo": 20.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "UVIX261204C00058000", "bid": 4.25, "bid_size": 81.0, "ask": 6.0, "ask_size": 31.0, "iv": 2.0071, "open_interest": 904.0, "volume": 2.0, "delta": 0.3951, "gamma": 0.0152, "vega": 0.0474, "theta": -0.15, "rho": 0.0093, "theo": 5.1381, "change": -2.065, "open": 5.1, "high": 5.11, "low": 5.1, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-11-02T09:34:41", "percent_change": -28.7805, "prev_day_close": 5.125}, {"option": "UVIX261204P00058000", "bid": 20.25, "bid_size": 13.0, "ask": 22.25, "ask_size": 12.0, "iv": 1.9554, "open_interest": 0.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.015, "vega": 0.0472, "theta": -0.1465, "rho": -0.0426, "theo": 21.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "UVIX261204C00059000", "bid": 4.2, "bid_size": 64.0, "ask": 5.75, "ask_size": 28.0, "iv": 2.0161, "open_interest": 492.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.015, "vega": 0.0472, "theta": -0.1502, "rho": 0.0091, "theo": 5.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-10-28T12:18:32", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "UVIX261204P00059000", "bid": 21.1, "bid_size": 10.0, "ask": 23.4, "ask_size": 16.0, "iv": 1.9967, "open_interest": 0.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0148, "vega": 0.047, "theta": -0.1466, "rho": -0.0436, "theo": 22.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "UVIX261204C00060000", "bid": 4.45, "bid_size": 34.0, "ask": 5.4, "ask_size": 10.0, "iv": 2.045, "open_interest": 1313.0, "volume": 2.0, "delta": 0.3788, "gamma": 0.0148, "vega": 0.0469, "theta": -0.1504, "rho": 0.009, "theo": 4.9076, "change": -2.71, "open": 3.2, "high": 4.14, "low": 3.2, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-11-02T11:01:08", "percent_change": -39.562, "prev_day_close": 4.875}, {"option": "UVIX261204P00060000", "bid": 22.0, "bid_size": 11.0, "ask": 24.05, "ask_size": 11.0, "iv": 1.9884, "open_interest": 5.0, "volume": 4.0, "delta": -0.6058, "gamma": 0.0146, "vega": 0.0467, "theta": -0.1467, "rho": -0.0447, "theo": 23.2707, "change": 2.525, "open": 26.05, "high": 26.05, "low": 24.9, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-11-02T09:48:28", "percent_change": 11.2849, "prev_day_close": 23.0249996185303}, {"option": "UVIX261204C00065000", "bid": 3.5, "bid_size": 53.0, "ask": 5.0, "ask_size": 29.0, "iv": 2.0786, "open_interest": 1.0, "volume": 6.0, "delta": 0.3434, "gamma": 0.0138, "vega": 0.0453, "theta": -0.1504, "rho": 0.0082, "theo": 4.4118, "change": 3.65, "open": 3.61, "high": 3.65, "low": 3.4, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T12:20:52", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "UVIX261204P00065000", "bid": 26.55, "bid_size": 12.0, "ask": 28.8, "ask_size": 16.0, "iv": 2.0958, "open_interest": 0.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0137, "vega": 0.0452, "theta": -0.1463, "rho": -0.0496, "theo": 27.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "UVIX261211C00019000", "bid": 20.6, "bid_size": 9.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0031, "vega": 0.0019, "theta": -0.016, "rho": 0.0017, "theo": 23.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "UVIX261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 10.0, "iv": 1.6786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0028, "vega": 0.0073, "theta": -0.0122, "rho": -0.0012, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "UVIX261211C00020000", "bid": 20.4, "bid_size": 16.0, "ask": 24.3, "ask_size": 14.0, "iv": 1.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0048, "vega": 0.0037, "theta": -0.0188, "rho": 0.0024, "theo": 22.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "UVIX261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 10.0, "iv": 1.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0035, "vega": 0.0089, "theta": -0.0149, "rho": -0.0016, "theo": 0.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "UVIX261211C00021000", "bid": 19.5, "bid_size": 16.0, "ask": 23.25, "ask_size": 16.0, "iv": 1.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0058, "vega": 0.0067, "theta": -0.021, "rho": 0.0052, "theo": 21.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "UVIX261211P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 10.0, "iv": 1.525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0043, "vega": 0.0108, "theta": -0.018, "rho": -0.002, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.560000007040799}, {"option": "UVIX261211C00022000", "bid": 18.65, "bid_size": 17.0, "ask": 22.35, "ask_size": 19.0, "iv": 1.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0063, "vega": 0.0092, "theta": -0.0251, "rho": 0.0072, "theo": 20.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "UVIX261211P00022000", "bid": 0.01, "bid_size": 2.0, "ask": 1.11, "ask_size": 10.0, "iv": 1.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0052, "vega": 0.013, "theta": -0.0216, "rho": -0.0025, "theo": 0.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.534999971278012}, {"option": "UVIX261211C00023000", "bid": 17.8, "bid_size": 16.0, "ask": 21.3, "ask_size": 18.0, "iv": 1.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0072, "vega": 0.0123, "theta": -0.0286, "rho": 0.009, "theo": 19.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "UVIX261211P00023000", "bid": 0.01, "bid_size": 10.0, "ask": 1.12, "ask_size": 5.0, "iv": 1.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0061, "vega": 0.0154, "theta": -0.0258, "rho": -0.0032, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.579999987967312}, {"option": "UVIX261211C00024000", "bid": 16.9, "bid_size": 21.0, "ask": 20.3, "ask_size": 24.0, "iv": 1.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0081, "vega": 0.0156, "theta": -0.0328, "rho": 0.0106, "theo": 18.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "UVIX261211P00024000", "bid": 0.12, "bid_size": 22.0, "ask": 1.26, "ask_size": 12.0, "iv": 1.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0071, "vega": 0.018, "theta": -0.0304, "rho": -0.0039, "theo": 0.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.689999967813492}, {"option": "UVIX261211C00025000", "bid": 16.5, "bid_size": 24.0, "ask": 19.45, "ask_size": 12.0, "iv": 1.4915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0091, "vega": 0.0186, "theta": -0.0376, "rho": 0.0118, "theo": 17.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "UVIX261211P00025000", "bid": 0.48, "bid_size": 11.0, "ask": 1.15, "ask_size": 26.0, "iv": 1.3322, "open_interest": 100.0, "volume": 250.0, "delta": -0.082, "gamma": 0.0081, "vega": 0.0208, "theta": -0.0354, "rho": -0.0048, "theo": 0.8281, "change": -0.575, "open": 0.86, "high": 0.95, "low": 0.86, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T12:01:42", "percent_change": -38.7205, "prev_day_close": 0.814999982714653}, {"option": "UVIX261211C00026000", "bid": 15.4, "bid_size": 25.0, "ask": 18.2, "ask_size": 16.0, "iv": 1.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.01, "vega": 0.0221, "theta": -0.0429, "rho": 0.0132, "theo": 16.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8750004768372}, {"option": "UVIX261211P00026000", "bid": 0.66, "bid_size": 22.0, "ask": 1.27, "ask_size": 10.0, "iv": 1.3188, "open_interest": 102.0, "volume": 224.0, "delta": -0.0976, "gamma": 0.0092, "vega": 0.0237, "theta": -0.0407, "rho": -0.0058, "theo": 1.0398, "change": -0.485, "open": 1.22, "high": 1.31, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T12:01:47", "percent_change": -31.1897, "prev_day_close": 1.03000000119209}, {"option": "UVIX261211C00027000", "bid": 14.85, "bid_size": 39.0, "ask": 17.55, "ask_size": 12.0, "iv": 1.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.011, "vega": 0.0251, "theta": -0.0483, "rho": 0.0139, "theo": 16.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "UVIX261211P00027000", "bid": 0.92, "bid_size": 14.0, "ask": 1.68, "ask_size": 30.0, "iv": 1.3699, "open_interest": 14.0, "volume": 22.0, "delta": -0.1146, "gamma": 0.0102, "vega": 0.0266, "theta": -0.0463, "rho": -0.0069, "theo": 1.2902, "change": -0.34, "open": 1.48, "high": 1.61, "low": 1.39, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-02T13:42:10", "percent_change": -19.6532, "prev_day_close": 1.29999998211861}, {"option": "UVIX261211C00028000", "bid": 14.35, "bid_size": 26.0, "ask": 17.2, "ask_size": 21.0, "iv": 1.5239, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0119, "vega": 0.0284, "theta": -0.0541, "rho": 0.0148, "theo": 15.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "UVIX261211P00028000", "bid": 1.07, "bid_size": 18.0, "ask": 2.07, "ask_size": 11.0, "iv": 1.3802, "open_interest": 2.0, "volume": 4.0, "delta": -0.1328, "gamma": 0.0112, "vega": 0.0295, "theta": -0.0521, "rho": -0.008, "theo": 1.5807, "change": 0.26, "open": 1.88, "high": 2.13, "low": 1.87, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-02T12:00:25", "percent_change": 13.9037, "prev_day_close": 1.66999995708466}, {"option": "UVIX261211C00029000", "bid": 13.3, "bid_size": 30.0, "ask": 16.55, "ask_size": 14.0, "iv": 1.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0127, "vega": 0.0313, "theta": -0.0599, "rho": 0.0152, "theo": 14.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "UVIX261211P00029000", "bid": 1.44, "bid_size": 11.0, "ask": 2.57, "ask_size": 11.0, "iv": 1.4321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.012, "vega": 0.0322, "theta": -0.0579, "rho": -0.0093, "theo": 1.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00499999523163}, {"option": "UVIX261211C00029500", "bid": 13.35, "bid_size": 26.0, "ask": 16.2, "ask_size": 11.0, "iv": 1.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0131, "vega": 0.0327, "theta": -0.0627, "rho": 0.0154, "theo": 14.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "UVIX261211P00029500", "bid": 1.69, "bid_size": 11.0, "ask": 2.63, "ask_size": 11.0, "iv": 1.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0124, "vega": 0.0336, "theta": -0.0608, "rho": -0.01, "theo": 2.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14000004529953}, {"option": "UVIX261211C00030000", "bid": 12.9, "bid_size": 26.0, "ask": 15.6, "ask_size": 11.0, "iv": 1.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0134, "vega": 0.0342, "theta": -0.0656, "rho": 0.0158, "theo": 14.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "UVIX261211P00030000", "bid": 1.9, "bid_size": 12.0, "ask": 2.85, "ask_size": 11.0, "iv": 1.4503, "open_interest": 70.0, "volume": 140.0, "delta": -0.1713, "gamma": 0.0128, "vega": 0.0349, "theta": -0.0636, "rho": -0.0107, "theo": 2.2846, "change": 0.305, "open": 3.05, "high": 3.08, "low": 2.61, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-02T14:49:47", "percent_change": 12.8421, "prev_day_close": 2.37499994039536}, {"option": "UVIX261211C00030500", "bid": 12.6, "bid_size": 26.0, "ask": 15.2, "ask_size": 12.0, "iv": 1.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0138, "vega": 0.0355, "theta": -0.0684, "rho": 0.016, "theo": 13.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "UVIX261211P00030500", "bid": 1.97, "bid_size": 12.0, "ask": 3.25, "ask_size": 11.0, "iv": 1.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0132, "vega": 0.0362, "theta": -0.0665, "rho": -0.0114, "theo": 2.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "UVIX261211C00031000", "bid": 12.3, "bid_size": 26.0, "ask": 14.9, "ask_size": 13.0, "iv": 1.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0141, "vega": 0.0366, "theta": -0.0712, "rho": 0.016, "theo": 13.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.16, "last_trade_time": "2026-10-30T15:43:14", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "UVIX261211P00031000", "bid": 2.19, "bid_size": 13.0, "ask": 3.35, "ask_size": 12.0, "iv": 1.4662, "open_interest": 3.0, "volume": 6.0, "delta": -0.1912, "gamma": 0.0135, "vega": 0.0374, "theta": -0.0693, "rho": -0.0121, "theo": 2.6968, "change": -0.055, "open": 3.26, "high": 3.26, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T14:50:55", "percent_change": -1.92645, "prev_day_close": 2.76999998092651}, {"option": "UVIX261211C00031500", "bid": 12.0, "bid_size": 25.0, "ask": 14.8, "ask_size": 17.0, "iv": 1.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0144, "vega": 0.038, "theta": -0.0739, "rho": 0.0161, "theo": 13.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "UVIX261211P00031500", "bid": 2.49, "bid_size": 10.0, "ask": 3.45, "ask_size": 11.0, "iv": 1.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0138, "vega": 0.0385, "theta": -0.072, "rho": -0.0128, "theo": 2.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04499995708466}, {"option": "UVIX261211C00032000", "bid": 11.55, "bid_size": 11.0, "ask": 15.1, "ask_size": 14.0, "iv": 1.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0146, "vega": 0.0392, "theta": -0.0766, "rho": 0.0164, "theo": 12.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "UVIX261211P00032000", "bid": 2.05, "bid_size": 13.0, "ask": 3.8, "ask_size": 8.0, "iv": 1.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0141, "vega": 0.0396, "theta": -0.0747, "rho": -0.0135, "theo": 3.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "UVIX261211C00032500", "bid": 11.5, "bid_size": 25.0, "ask": 14.1, "ask_size": 11.0, "iv": 1.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.0149, "vega": 0.0404, "theta": -0.0792, "rho": 0.0164, "theo": 12.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "UVIX261211P00032500", "bid": 2.9, "bid_size": 12.0, "ask": 3.9, "ask_size": 8.0, "iv": 1.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0144, "vega": 0.0407, "theta": -0.0773, "rho": -0.0143, "theo": 3.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UVIX261211C00033000", "bid": 11.25, "bid_size": 40.0, "ask": 14.0, "ask_size": 50.0, "iv": 1.5537, "open_interest": 1.0, "volume": 2.0, "delta": 0.7618, "gamma": 0.0151, "vega": 0.0414, "theta": -0.0817, "rho": 0.0164, "theo": 12.3724, "change": -4.82, "open": 10.16, "high": 10.16, "low": 9.83, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-11-02T12:18:03", "percent_change": -32.901, "prev_day_close": 12.5999999046326}, {"option": "UVIX261211P00033000", "bid": 3.2, "bid_size": 11.0, "ask": 4.0, "ask_size": 11.0, "iv": 1.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0146, "vega": 0.0417, "theta": -0.0799, "rho": -0.015, "theo": 3.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "UVIX261211C00033500", "bid": 11.0, "bid_size": 24.0, "ask": 13.6, "ask_size": 26.0, "iv": 1.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0153, "vega": 0.0424, "theta": -0.0842, "rho": 0.0164, "theo": 12.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "UVIX261211P00033500", "bid": 3.4, "bid_size": 17.0, "ask": 4.4, "ask_size": 27.0, "iv": 1.507, "open_interest": 181.0, "volume": 387.0, "delta": -0.2408, "gamma": 0.0148, "vega": 0.0427, "theta": -0.0824, "rho": -0.0158, "theo": 3.8898, "change": 0.16, "open": 5.01, "high": 5.01, "low": 4.22, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-11-02T13:42:10", "percent_change": 3.94089, "prev_day_close": 3.90000009536743}, {"option": "UVIX261211C00034000", "bid": 10.75, "bid_size": 38.0, "ask": 13.25, "ask_size": 25.0, "iv": 1.5423, "open_interest": 0.0, "volume": 0.0, "delta": 0.7415, "gamma": 0.0155, "vega": 0.0433, "theta": -0.0866, "rho": 0.0164, "theo": 11.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "UVIX261211P00034000", "bid": 3.7, "bid_size": 10.0, "ask": 4.4, "ask_size": 11.0, "iv": 1.4925, "open_interest": 1.0, "volume": 2.0, "delta": -0.2505, "gamma": 0.015, "vega": 0.0436, "theta": -0.0848, "rho": -0.0165, "theo": 4.1541, "change": 0.78, "open": 5.11, "high": 5.13, "low": 5.11, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-11-02T11:02:38", "percent_change": 17.931, "prev_day_close": 4.14999997615814}, {"option": "UVIX261211C00034500", "bid": 10.55, "bid_size": 63.0, "ask": 13.2, "ask_size": 78.0, "iv": 1.5772, "open_interest": 1489.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0156, "vega": 0.0443, "theta": -0.089, "rho": 0.0165, "theo": 11.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-10-30T09:43:22", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "UVIX261211P00034500", "bid": 3.9, "bid_size": 12.0, "ask": 4.85, "ask_size": 19.0, "iv": 1.5167, "open_interest": 363.0, "volume": 306.0, "delta": -0.2601, "gamma": 0.0152, "vega": 0.0444, "theta": -0.0871, "rho": -0.0173, "theo": 4.4263, "change": 1.345, "open": 5.57, "high": 5.58, "low": 5.47, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-11-02T11:00:03", "percent_change": 32.6061, "prev_day_close": 4.5}, {"option": "UVIX261211C00035000", "bid": 10.05, "bid_size": 64.0, "ask": 13.25, "ask_size": 68.0, "iv": 1.5873, "open_interest": 380.0, "volume": 0.0, "delta": 0.7217, "gamma": 0.0158, "vega": 0.0451, "theta": -0.0912, "rho": 0.0164, "theo": 11.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-10-30T09:32:23", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "UVIX261211P00035000", "bid": 4.2, "bid_size": 12.0, "ask": 5.3, "ask_size": 29.0, "iv": 1.5498, "open_interest": 6.0, "volume": 4.0, "delta": -0.2696, "gamma": 0.0154, "vega": 0.0452, "theta": -0.0894, "rho": -0.018, "theo": 4.7062, "change": 0.95, "open": 6.0, "high": 6.0, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T11:48:32", "percent_change": 20.6522, "prev_day_close": 4.90000009536743}, {"option": "UVIX261211C00035500", "bid": 10.1, "bid_size": 53.0, "ask": 12.55, "ask_size": 25.0, "iv": 1.574, "open_interest": 16.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0159, "vega": 0.0459, "theta": -0.0934, "rho": 0.0164, "theo": 11.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.54, "last_trade_time": "2026-10-29T10:11:00", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "UVIX261211P00035500", "bid": 4.5, "bid_size": 20.0, "ask": 5.5, "ask_size": 11.0, "iv": 1.5533, "open_interest": 3.0, "volume": 6.0, "delta": -0.279, "gamma": 0.0155, "vega": 0.046, "theta": -0.0916, "rho": -0.0188, "theo": 4.9935, "change": 1.155, "open": 6.02, "high": 6.25, "low": 5.98, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-11-02T11:00:27", "percent_change": 23.9378, "prev_day_close": 5.0}, {"option": "UVIX261211C00036000", "bid": 9.9, "bid_size": 37.0, "ask": 12.9, "ask_size": 32.0, "iv": 1.6459, "open_interest": 0.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.016, "vega": 0.0466, "theta": -0.0956, "rho": 0.0163, "theo": 11.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "UVIX261211P00036000", "bid": 4.7, "bid_size": 12.0, "ask": 6.25, "ask_size": 14.0, "iv": 1.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0156, "vega": 0.0467, "theta": -0.0937, "rho": -0.0196, "theo": 5.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "UVIX261211C00036500", "bid": 9.7, "bid_size": 58.0, "ask": 11.9, "ask_size": 40.0, "iv": 1.5719, "open_interest": 2.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0161, "vega": 0.0473, "theta": -0.0976, "rho": 0.0162, "theo": 10.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-10-29T09:50:20", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "UVIX261211P00036500", "bid": 5.05, "bid_size": 14.0, "ask": 5.95, "ask_size": 27.0, "iv": 1.5566, "open_interest": 0.0, "volume": 2.0, "delta": -0.2974, "gamma": 0.0157, "vega": 0.0474, "theta": -0.0958, "rho": -0.0203, "theo": 5.589, "change": 1.95, "open": 5.7, "high": 7.85, "low": 5.7, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-02T09:51:28", "percent_change": 33.0508, "prev_day_close": 5.625}, {"option": "UVIX261211C00037000", "bid": 9.5, "bid_size": 92.0, "ask": 11.8, "ask_size": 83.0, "iv": 1.5926, "open_interest": 1.0, "volume": 2.0, "delta": 0.6838, "gamma": 0.0162, "vega": 0.0479, "theta": -0.0996, "rho": 0.0161, "theo": 10.6231, "change": -2.575, "open": 8.2, "high": 10.65, "low": 8.2, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-02T09:46:31", "percent_change": -19.4707, "prev_day_close": 10.5999999046326}, {"option": "UVIX261211P00037000", "bid": 5.45, "bid_size": 10.0, "ask": 6.2, "ask_size": 24.0, "iv": 1.5721, "open_interest": 25.0, "volume": 25.0, "delta": -0.3064, "gamma": 0.0158, "vega": 0.048, "theta": -0.0978, "rho": -0.0211, "theo": 5.8965, "change": -0.55, "open": 5.68, "high": 5.68, "low": 5.65, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T15:58:38", "percent_change": -8.87097, "prev_day_close": 5.875}, {"option": "UVIX261211C00037500", "bid": 9.3, "bid_size": 85.0, "ask": 11.45, "ask_size": 43.0, "iv": 1.586, "open_interest": 11.0, "volume": 0.0, "delta": 0.6747, "gamma": 0.0162, "vega": 0.0486, "theta": -0.1015, "rho": 0.0162, "theo": 10.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-10-29T10:06:38", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "UVIX261211P00037500", "bid": 5.65, "bid_size": 15.0, "ask": 6.85, "ask_size": 77.0, "iv": 1.6068, "open_interest": 597.0, "volume": 1196.0, "delta": -0.3152, "gamma": 0.0159, "vega": 0.0486, "theta": -0.0997, "rho": -0.0219, "theo": 6.2103, "change": 0.895, "open": 5.95, "high": 8.25, "low": 5.95, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-11-02T11:16:26", "percent_change": 13.8224, "prev_day_close": 6.29999995231628}, {"option": "UVIX261211C00038000", "bid": 9.15, "bid_size": 112.0, "ask": 11.75, "ask_size": 126.0, "iv": 1.6496, "open_interest": 81.0, "volume": 4.0, "delta": 0.6658, "gamma": 0.0163, "vega": 0.0491, "theta": -0.1033, "rho": 0.016, "theo": 10.2559, "change": -5.145, "open": 7.78, "high": 7.78, "low": 7.78, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-11-02T10:17:51", "percent_change": -39.8066, "prev_day_close": 10.375}, {"option": "UVIX261211P00038000", "bid": 5.95, "bid_size": 12.0, "ask": 7.25, "ask_size": 15.0, "iv": 1.6244, "open_interest": 8.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.016, "vega": 0.0491, "theta": -0.1015, "rho": -0.0226, "theo": 6.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-10-30T14:59:05", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "UVIX261211C00038500", "bid": 8.95, "bid_size": 154.0, "ask": 11.1, "ask_size": 74.0, "iv": 1.6102, "open_interest": 124.0, "volume": 2.0, "delta": 0.6571, "gamma": 0.0163, "vega": 0.0497, "theta": -0.1051, "rho": 0.016, "theo": 10.0818, "change": -4.265, "open": 8.77, "high": 8.77, "low": 8.46, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-11-02T10:04:38", "percent_change": -33.5167, "prev_day_close": 9.9500002861023}, {"option": "UVIX261211P00038500", "bid": 6.1, "bid_size": 58.0, "ask": 7.35, "ask_size": 47.0, "iv": 1.5953, "open_interest": 0.0, "volume": 2.0, "delta": -0.3324, "gamma": 0.016, "vega": 0.0496, "theta": -0.1032, "rho": -0.0234, "theo": 6.8557, "change": 1.66, "open": 9.15, "high": 9.15, "low": 8.26, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-11-02T10:14:11", "percent_change": 25.1515, "prev_day_close": 6.72499990463257}, {"option": "UVIX261211C00039000", "bid": 9.2, "bid_size": 122.0, "ask": 10.95, "ask_size": 82.0, "iv": 1.6652, "open_interest": 381.0, "volume": 2.0, "delta": 0.6485, "gamma": 0.0164, "vega": 0.0502, "theta": -0.1068, "rho": 0.0159, "theo": 9.9131, "change": -3.44, "open": 8.7, "high": 9.06, "low": 8.7, "tick": "up", "last_trade_price": 9.06, "last_trade_time": "2026-11-02T09:38:41", "percent_change": -27.52, "prev_day_close": 10.0749998092651}, {"option": "UVIX261211P00039000", "bid": 6.65, "bid_size": 12.0, "ask": 7.85, "ask_size": 56.0, "iv": 1.6455, "open_interest": 206.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.016, "vega": 0.0501, "theta": -0.1049, "rho": -0.0242, "theo": 7.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.89, "last_trade_time": "2026-10-29T09:54:15", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "UVIX261211C00039500", "bid": 8.7, "bid_size": 143.0, "ask": 10.75, "ask_size": 57.0, "iv": 1.6394, "open_interest": 2174.0, "volume": 1.0, "delta": 0.6401, "gamma": 0.0164, "vega": 0.0506, "theta": -0.1084, "rho": 0.0157, "theo": 9.7493, "change": -3.305, "open": 9.12, "high": 9.12, "low": 9.12, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-11-02T09:34:11", "percent_change": -26.5996, "prev_day_close": 9.67500019073486}, {"option": "UVIX261211P00039500", "bid": 6.95, "bid_size": 12.0, "ask": 8.5, "ask_size": 31.0, "iv": 1.6841, "open_interest": 3.0, "volume": 0.0, "delta": -0.349, "gamma": 0.0161, "vega": 0.0505, "theta": -0.1066, "rho": -0.0249, "theo": 7.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-30T10:09:02", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "UVIX261211C00040000", "bid": 9.35, "bid_size": 12.0, "ask": 10.6, "ask_size": 85.0, "iv": 1.7308, "open_interest": 9.0, "volume": 9.0, "delta": 0.6318, "gamma": 0.0164, "vega": 0.051, "theta": -0.11, "rho": 0.0156, "theo": 9.5906, "change": -3.015, "open": 7.5, "high": 9.45, "low": 7.4, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-11-02T14:52:45", "percent_change": -24.5621, "prev_day_close": 9.77500009536743}, {"option": "UVIX261211P00040000", "bid": 7.0, "bid_size": 49.0, "ask": 8.45, "ask_size": 15.0, "iv": 1.6279, "open_interest": 35.0, "volume": 70.0, "delta": -0.357, "gamma": 0.0161, "vega": 0.0509, "theta": -0.1081, "rho": -0.0256, "theo": 7.8648, "change": -0.225, "open": 8.51, "high": 8.83, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T14:49:47", "percent_change": -2.83911, "prev_day_close": 7.72499990463257}, {"option": "UVIX261211C00040500", "bid": 8.75, "bid_size": 50.0, "ask": 10.5, "ask_size": 53.0, "iv": 1.703, "open_interest": 1.0, "volume": 1.0, "delta": 0.6238, "gamma": 0.0164, "vega": 0.0514, "theta": -0.1115, "rho": 0.0155, "theo": 9.4371, "change": -3.69, "open": 8.46, "high": 8.46, "low": 8.46, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-11-02T14:24:30", "percent_change": -30.3704, "prev_day_close": 9.625}, {"option": "UVIX261211P00040500", "bid": 7.55, "bid_size": 11.0, "ask": 9.15, "ask_size": 35.0, "iv": 1.6935, "open_interest": 51.0, "volume": 127.0, "delta": -0.3649, "gamma": 0.0161, "vega": 0.0513, "theta": -0.1096, "rho": -0.0264, "theo": 8.211, "change": 0.825, "open": 9.32, "high": 9.32, "low": 9.05, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-02T12:43:59", "percent_change": 10.0304, "prev_day_close": 8.34999990463257}, {"option": "UVIX261211C00041000", "bid": 8.95, "bid_size": 11.0, "ask": 10.3, "ask_size": 52.0, "iv": 1.7425, "open_interest": 2.0, "volume": 5.0, "delta": 0.6159, "gamma": 0.0164, "vega": 0.0517, "theta": -0.1129, "rho": 0.0155, "theo": 9.2883, "change": -2.775, "open": 7.17, "high": 9.05, "low": 7.17, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-02T14:47:22", "percent_change": -23.4672, "prev_day_close": 9.4500002861023}, {"option": "UVIX261211P00041000", "bid": 8.05, "bid_size": 12.0, "ask": 9.55, "ask_size": 53.0, "iv": 1.7235, "open_interest": 4.0, "volume": 6.0, "delta": -0.3726, "gamma": 0.0161, "vega": 0.0516, "theta": -0.111, "rho": -0.0271, "theo": 8.5618, "change": -0.225, "open": 9.93, "high": 9.93, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-02T15:52:50", "percent_change": -2.6087, "prev_day_close": 8.80000019073486}, {"option": "UVIX261211C00041500", "bid": 8.15, "bid_size": 65.0, "ask": 10.0, "ask_size": 25.0, "iv": 1.6749, "open_interest": 1.0, "volume": 1.0, "delta": 0.6081, "gamma": 0.0164, "vega": 0.052, "theta": -0.1143, "rho": 0.0153, "theo": 9.1443, "change": -3.415, "open": 8.36, "high": 8.36, "low": 8.36, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-11-02T14:40:25", "percent_change": -29.0021, "prev_day_close": 9.07499980926514}, {"option": "UVIX261211P00041500", "bid": 8.25, "bid_size": 15.0, "ask": 10.1, "ask_size": 52.0, "iv": 1.7379, "open_interest": 1.0, "volume": 3.0, "delta": -0.3802, "gamma": 0.0161, "vega": 0.0519, "theta": -0.1124, "rho": -0.0279, "theo": 8.9172, "change": 1.1, "open": 10.31, "high": 10.31, "low": 10.05, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-02T12:00:58", "percent_change": 12.2222, "prev_day_close": 9.17500019073486}, {"option": "UVIX261211C00042000", "bid": 8.35, "bid_size": 51.0, "ask": 9.85, "ask_size": 23.0, "iv": 1.7171, "open_interest": 2.0, "volume": 4.0, "delta": 0.6005, "gamma": 0.0163, "vega": 0.0524, "theta": -0.1156, "rho": 0.0153, "theo": 9.0048, "change": -3.45, "open": 6.9, "high": 8.25, "low": 6.89, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-02T14:40:23", "percent_change": -29.4872, "prev_day_close": 8.85000014305115}, {"option": "UVIX261211P00042000", "bid": 8.6, "bid_size": 12.0, "ask": 9.8, "ask_size": 17.0, "iv": 1.6842, "open_interest": 53.0, "volume": 116.0, "delta": -0.3876, "gamma": 0.0161, "vega": 0.0522, "theta": -0.1137, "rho": -0.0286, "theo": 9.2769, "change": -0.135, "open": 10.5, "high": 10.81, "low": 9.19, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-11-02T14:50:55", "percent_change": -1.44772, "prev_day_close": 9.2000002861023}, {"option": "UVIX261211C00042500", "bid": 8.5, "bid_size": 15.0, "ask": 9.8, "ask_size": 77.0, "iv": 1.7629, "open_interest": 14.0, "volume": 28.0, "delta": 0.5931, "gamma": 0.0163, "vega": 0.0526, "theta": -0.1169, "rho": 0.0151, "theo": 8.8697, "change": -2.68, "open": 7.6, "high": 8.72, "low": 6.5, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-11-02T14:41:52", "percent_change": -23.5088, "prev_day_close": 8.97499990463257}, {"option": "UVIX261211P00042500", "bid": 8.7, "bid_size": 40.0, "ask": 10.8, "ask_size": 35.0, "iv": 1.7304, "open_interest": 0.0, "volume": 0.0, "delta": -0.3949, "gamma": 0.016, "vega": 0.0525, "theta": -0.115, "rho": -0.0293, "theo": 9.6407, "change": 0.0, "open": 0.0, "high": 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": "UVIX261211C00043000", "bid": 7.75, "bid_size": 69.0, "ask": 9.75, "ask_size": 69.0, "iv": 1.7223, "open_interest": 0.0, "volume": 0.0, "delta": 0.5859, "gamma": 0.0163, "vega": 0.0528, "theta": -0.1181, "rho": 0.015, "theo": 8.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "UVIX261211P00043000", "bid": 9.15, "bid_size": 21.0, "ask": 10.75, "ask_size": 15.0, "iv": 1.709, "open_interest": 3.0, "volume": 0.0, "delta": -0.402, "gamma": 0.016, "vega": 0.0527, "theta": -0.1161, "rho": -0.03, "theo": 10.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-10-30T15:32:19", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "UVIX261211C00043500", "bid": 7.9, "bid_size": 53.0, "ask": 9.55, "ask_size": 50.0, "iv": 1.7521, "open_interest": 1.0, "volume": 1.0, "delta": 0.5788, "gamma": 0.0162, "vega": 0.0531, "theta": -0.1193, "rho": 0.0148, "theo": 8.6104, "change": -3.105, "open": 8.12, "high": 8.12, "low": 8.12, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-11-02T09:34:11", "percent_change": -27.6615, "prev_day_close": 8.59999990463257}, {"option": "UVIX261211P00043500", "bid": 9.15, "bid_size": 39.0, "ask": 11.7, "ask_size": 38.0, "iv": 1.739, "open_interest": 0.0, "volume": 0.0, "delta": -0.409, "gamma": 0.016, "vega": 0.0529, "theta": -0.1173, "rho": -0.0307, "theo": 10.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "UVIX261211C00044000", "bid": 7.45, "bid_size": 77.0, "ask": 9.45, "ask_size": 54.0, "iv": 1.734, "open_interest": 6.0, "volume": 6.0, "delta": 0.5718, "gamma": 0.0162, "vega": 0.0533, "theta": -0.1204, "rho": 0.0148, "theo": 8.4861, "change": -4.57, "open": 6.56, "high": 6.64, "low": 6.43, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-11-02T10:59:45", "percent_change": -41.3575, "prev_day_close": 8.32499980926514}, {"option": "UVIX261211P00044000", "bid": 10.0, "bid_size": 10.0, "ask": 11.5, "ask_size": 12.0, "iv": 1.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.016, "vega": 0.0531, "theta": -0.1184, "rho": -0.0315, "theo": 10.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "UVIX261211C00044500", "bid": 7.45, "bid_size": 56.0, "ask": 9.4, "ask_size": 72.0, "iv": 1.7621, "open_interest": 1.0, "volume": 1.0, "delta": 0.5649, "gamma": 0.0161, "vega": 0.0534, "theta": -0.1214, "rho": 0.0146, "theo": 8.3656, "change": -3.515, "open": 7.46, "high": 7.46, "low": 7.46, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-11-02T14:24:30", "percent_change": -32.0273, "prev_day_close": 8.4249997138977}, {"option": "UVIX261211P00044500", "bid": 10.05, "bid_size": 39.0, "ask": 12.25, "ask_size": 38.0, "iv": 1.754, "open_interest": 0.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.0159, "vega": 0.0533, "theta": -0.1194, "rho": -0.0322, "theo": 11.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "UVIX261211C00045000", "bid": 7.2, "bid_size": 68.0, "ask": 9.05, "ask_size": 21.0, "iv": 1.738, "open_interest": 8.0, "volume": 2.0, "delta": 0.5583, "gamma": 0.0161, "vega": 0.0536, "theta": -0.1225, "rho": 0.0145, "theo": 8.2484, "change": -4.35, "open": 6.38, "high": 6.45, "low": 6.38, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-02T11:00:37", "percent_change": -40.2778, "prev_day_close": 8.07499980926514}, {"option": "UVIX261211P00045000", "bid": 10.8, "bid_size": 12.0, "ask": 12.6, "ask_size": 33.0, "iv": 1.7956, "open_interest": 104.0, "volume": 227.0, "delta": -0.4291, "gamma": 0.0159, "vega": 0.0534, "theta": -0.1204, "rho": -0.0329, "theo": 11.5155, "change": 1.655, "open": 13.03, "high": 13.03, "low": 12.97, "tick": "no_change", "last_trade_price": 12.98, "last_trade_time": "2026-11-02T11:01:59", "percent_change": 14.6137, "prev_day_close": 11.8499999046326}, {"option": "UVIX261211C00045500", "bid": 7.1, "bid_size": 62.0, "ask": 9.05, "ask_size": 51.0, "iv": 1.7599, "open_interest": 1.0, "volume": 3.0, "delta": 0.5517, "gamma": 0.016, "vega": 0.0537, "theta": -0.1234, "rho": 0.0144, "theo": 8.1347, "change": -3.315, "open": 6.3, "high": 7.36, "low": 6.3, "tick": "up", "last_trade_price": 7.36, "last_trade_time": "2026-11-02T14:40:25", "percent_change": -31.0539, "prev_day_close": 8.0}, {"option": "UVIX261211P00045500", "bid": 10.95, "bid_size": 15.0, "ask": 13.2, "ask_size": 31.0, "iv": 1.8036, "open_interest": 1.0, "volume": 2.0, "delta": -0.4355, "gamma": 0.0158, "vega": 0.0536, "theta": -0.1214, "rho": -0.0335, "theo": 11.9006, "change": 1.61, "open": 13.41, "high": 13.41, "low": 13.26, "tick": "down", "last_trade_price": 13.26, "last_trade_time": "2026-11-02T11:00:27", "percent_change": 13.8197, "prev_day_close": 12.0749998092651}, {"option": "UVIX261211C00046000", "bid": 7.4, "bid_size": 43.0, "ask": 8.9, "ask_size": 55.0, "iv": 1.8042, "open_interest": 11.0, "volume": 10.0, "delta": 0.5454, "gamma": 0.016, "vega": 0.0538, "theta": -0.1244, "rho": 0.0143, "theo": 8.0241, "change": -3.885, "open": 6.59, "high": 6.59, "low": 6.59, "tick": "no_change", "last_trade_price": 6.59, "last_trade_time": "2026-11-02T13:42:10", "percent_change": -37.0883, "prev_day_close": 8.20000004768372}, {"option": "UVIX261211P00046000", "bid": 11.55, "bid_size": 12.0, "ask": 13.4, "ask_size": 35.0, "iv": 1.8156, "open_interest": 76.0, "volume": 152.0, "delta": -0.4418, "gamma": 0.0158, "vega": 0.0537, "theta": -0.1223, "rho": -0.0342, "theo": 12.2887, "change": 1.705, "open": 14.03, "high": 14.03, "low": 13.78, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-11-02T11:02:38", "percent_change": 14.1201, "prev_day_close": 12.4749999046326}, {"option": "UVIX261211C00046500", "bid": 7.3, "bid_size": 36.0, "ask": 8.7, "ask_size": 29.0, "iv": 1.806, "open_interest": 1.0, "volume": 0.0, "delta": 0.5391, "gamma": 0.0159, "vega": 0.0539, "theta": -0.1252, "rho": 0.0142, "theo": 7.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-10-30T15:03:34", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UVIX261211P00046500", "bid": 11.85, "bid_size": 28.0, "ask": 13.95, "ask_size": 78.0, "iv": 1.8315, "open_interest": 153.0, "volume": 307.0, "delta": -0.4479, "gamma": 0.0157, "vega": 0.0538, "theta": -0.1231, "rho": -0.0349, "theo": 12.6799, "change": 1.25, "open": 14.28, "high": 14.34, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T12:50:28", "percent_change": 10.2041, "prev_day_close": 13.0500001907349}, {"option": "UVIX261211C00047000", "bid": 6.95, "bid_size": 58.0, "ask": 8.6, "ask_size": 26.0, "iv": 1.7933, "open_interest": 0.0, "volume": 0.0, "delta": 0.533, "gamma": 0.0158, "vega": 0.054, "theta": -0.1261, "rho": 0.0141, "theo": 7.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "UVIX261211P00047000", "bid": 12.15, "bid_size": 21.0, "ask": 14.15, "ask_size": 43.0, "iv": 1.8143, "open_interest": 0.0, "volume": 0.0, "delta": -0.454, "gamma": 0.0156, "vega": 0.0539, "theta": -0.1239, "rho": -0.0356, "theo": 13.0739, "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": 13.1499996185303}, {"option": "UVIX261211C00047500", "bid": 6.8, "bid_size": 18.0, "ask": 8.45, "ask_size": 24.0, "iv": 1.7939, "open_interest": 0.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0158, "vega": 0.0541, "theta": -0.1269, "rho": 0.0139, "theo": 7.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.8250002861023}, {"option": "UVIX261211P00047500", "bid": 12.65, "bid_size": 8.0, "ask": 14.2, "ask_size": 15.0, "iv": 1.8012, "open_interest": 1.0, "volume": 2.0, "delta": -0.4599, "gamma": 0.0156, "vega": 0.0539, "theta": -0.1247, "rho": -0.0363, "theo": 13.4708, "change": 1.93, "open": 15.14, "high": 15.18, "low": 15.14, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-11-02T10:58:24", "percent_change": 14.566, "prev_day_close": 13.4749999046326}, {"option": "UVIX261211C00048000", "bid": 6.85, "bid_size": 66.0, "ask": 8.35, "ask_size": 44.0, "iv": 1.817, "open_interest": 7.0, "volume": 5.0, "delta": 0.5211, "gamma": 0.0157, "vega": 0.0542, "theta": -0.1277, "rho": 0.0138, "theo": 7.6114, "change": -4.45, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T10:17:54", "percent_change": -44.0594, "prev_day_close": 7.5}, {"option": "UVIX261211P00048000", "bid": 12.95, "bid_size": 12.0, "ask": 15.05, "ask_size": 30.0, "iv": 1.8432, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0155, "vega": 0.054, "theta": -0.1255, "rho": -0.0369, "theo": 13.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "UVIX261211C00048500", "bid": 6.85, "bid_size": 24.0, "ask": 8.25, "ask_size": 23.0, "iv": 1.835, "open_interest": 2.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0156, "vega": 0.0542, "theta": -0.1284, "rho": 0.0137, "theo": 7.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T10:26:16", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "UVIX261211P00048500", "bid": 13.45, "bid_size": 8.0, "ask": 15.45, "ask_size": 11.0, "iv": 1.8614, "open_interest": 3.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0154, "vega": 0.054, "theta": -0.1262, "rho": -0.0376, "theo": 14.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-30T15:32:19", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "UVIX261211C00049000", "bid": 6.75, "bid_size": 5.0, "ask": 8.6, "ask_size": 19.0, "iv": 1.8847, "open_interest": 0.0, "volume": 0.0, "delta": 0.5097, "gamma": 0.0156, "vega": 0.0542, "theta": -0.1291, "rho": 0.0136, "theo": 7.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.62500023841858}, {"option": "UVIX261211P00049000", "bid": 13.7, "bid_size": 12.0, "ask": 15.55, "ask_size": 11.0, "iv": 1.8281, "open_interest": 3.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.0154, "vega": 0.0541, "theta": -0.1268, "rho": -0.0382, "theo": 14.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.09, "last_trade_time": "2026-10-30T14:43:15", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "UVIX261211C00049500", "bid": 6.15, "bid_size": 59.0, "ask": 8.4, "ask_size": 83.0, "iv": 1.837, "open_interest": 0.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.0155, "vega": 0.0543, "theta": -0.1297, "rho": 0.0134, "theo": 7.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.12499976158142}, {"option": "UVIX261211P00049500", "bid": 14.2, "bid_size": 11.0, "ask": 15.85, "ask_size": 9.0, "iv": 1.836, "open_interest": 0.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.0153, "vega": 0.0541, "theta": -0.1275, "rho": -0.0388, "theo": 15.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "UVIX261211C00050000", "bid": 6.35, "bid_size": 69.0, "ask": 7.95, "ask_size": 42.0, "iv": 1.8394, "open_interest": 5.0, "volume": 4.0, "delta": 0.4988, "gamma": 0.0154, "vega": 0.0543, "theta": -0.1304, "rho": 0.0133, "theo": 7.2387, "change": -3.86, "open": 6.3, "high": 7.23, "low": 5.74, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-11-02T12:45:41", "percent_change": -40.2083, "prev_day_close": 6.92500019073486}, {"option": "UVIX261211P00050000", "bid": 14.6, "bid_size": 11.0, "ask": 16.65, "ask_size": 16.0, "iv": 1.8803, "open_interest": 0.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.0152, "vega": 0.0541, "theta": -0.1281, "rho": -0.0395, "theo": 15.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "UVIX261211C00051000", "bid": 6.75, "bid_size": 11.0, "ask": 7.75, "ask_size": 44.0, "iv": 1.9073, "open_interest": 2.0, "volume": 5.0, "delta": 0.4883, "gamma": 0.0153, "vega": 0.0543, "theta": -0.1315, "rho": 0.0131, "theo": 7.0662, "change": -2.42, "open": 6.75, "high": 7.25, "low": 5.95, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-02T15:35:47", "percent_change": -25.4737, "prev_day_close": 7.375}, {"option": "UVIX261211P00051000", "bid": 15.45, "bid_size": 11.0, "ask": 16.85, "ask_size": 28.0, "iv": 1.8426, "open_interest": 0.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0151, "vega": 0.0541, "theta": -0.1292, "rho": -0.0408, "theo": 16.3168, "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": 16.4749994277954}, {"option": "UVIX261211C00052000", "bid": 6.45, "bid_size": 15.0, "ask": 7.55, "ask_size": 56.0, "iv": 1.9088, "open_interest": 418.0, "volume": 832.0, "delta": 0.4782, "gamma": 0.0151, "vega": 0.0542, "theta": -0.1326, "rho": 0.013, "theo": 6.9023, "change": -3.275, "open": 5.9, "high": 6.83, "low": 4.5, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T15:35:05", "percent_change": -34.9333, "prev_day_close": 7.07500004768372}, {"option": "UVIX261211P00052000", "bid": 16.1, "bid_size": 17.0, "ask": 18.3, "ask_size": 39.0, "iv": 1.9002, "open_interest": 0.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.0149, "vega": 0.054, "theta": -0.1302, "rho": -0.042, "theo": 17.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "UVIX261211C00053000", "bid": 6.15, "bid_size": 19.0, "ask": 7.4, "ask_size": 29.0, "iv": 1.913, "open_interest": 0.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0149, "vega": 0.0541, "theta": -0.1335, "rho": 0.0127, "theo": 6.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "UVIX261211P00053000", "bid": 16.65, "bid_size": 35.0, "ask": 19.15, "ask_size": 37.0, "iv": 1.8911, "open_interest": 0.0, "volume": 0.0, "delta": -0.5175, "gamma": 0.0148, "vega": 0.054, "theta": -0.1311, "rho": -0.0432, "theo": 17.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.34, "last_trade_time": "2026-10-30T10:49:45", "percent_change": 0.0, "prev_day_close": 17.9749994277954}, {"option": "UVIX261211C00054000", "bid": 6.15, "bid_size": 11.0, "ask": 7.4, "ask_size": 27.0, "iv": 1.9572, "open_interest": 0.0, "volume": 2.0, "delta": 0.4593, "gamma": 0.0148, "vega": 0.054, "theta": -0.1344, "rho": 0.0125, "theo": 6.5972, "change": -4.11, "open": 4.92, "high": 4.92, "low": 4.89, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-02T10:58:22", "percent_change": -45.6667, "prev_day_close": 6.54999995231628}, {"option": "UVIX261211P00054000", "bid": 17.9, "bid_size": 12.0, "ask": 19.95, "ask_size": 39.0, "iv": 1.9406, "open_interest": 0.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.0146, "vega": 0.0539, "theta": -0.1319, "rho": -0.0444, "theo": 18.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "UVIX261211C00055000", "bid": 5.8, "bid_size": 26.0, "ask": 7.25, "ask_size": 63.0, "iv": 1.9536, "open_interest": 6.0, "volume": 7.0, "delta": 0.4503, "gamma": 0.0146, "vega": 0.054, "theta": -0.1351, "rho": 0.0123, "theo": 6.4541, "change": -2.695, "open": 6.0, "high": 6.65, "low": 4.74, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-11-02T14:40:23", "percent_change": -32.766, "prev_day_close": 6.25}, {"option": "UVIX261211P00055000", "bid": 18.7, "bid_size": 10.0, "ask": 20.8, "ask_size": 31.0, "iv": 1.9514, "open_interest": 2.0, "volume": 2.0, "delta": -0.5355, "gamma": 0.0145, "vega": 0.0537, "theta": -0.1326, "rho": -0.0456, "theo": 19.6913, "change": 1.585, "open": 20.93, "high": 20.93, "low": 20.61, "tick": "down", "last_trade_price": 20.61, "last_trade_time": "2026-11-02T09:48:57", "percent_change": 8.33115, "prev_day_close": 19.9000005722046}, {"option": "UVIX261211C00060000", "bid": 4.75, "bid_size": 43.0, "ask": 6.35, "ask_size": 24.0, "iv": 1.964, "open_interest": 2.0, "volume": 6.0, "delta": 0.4104, "gamma": 0.0138, "vega": 0.0529, "theta": -0.1378, "rho": 0.0114, "theo": 5.828, "change": 4.45, "open": 4.1, "high": 4.48, "low": 4.1, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-02T11:00:37", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "UVIX261211P00060000", "bid": 22.85, "bid_size": 11.0, "ask": 25.1, "ask_size": 11.0, "iv": 2.0031, "open_interest": 0.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.0137, "vega": 0.0528, "theta": -0.135, "rho": -0.0511, "theo": 24.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0250005722046}, {"option": "UVIX261211C00065000", "bid": 4.85, "bid_size": 19.0, "ask": 5.8, "ask_size": 51.0, "iv": 2.0872, "open_interest": 17.0, "volume": 31.0, "delta": 0.377, "gamma": 0.013, "vega": 0.0518, "theta": -0.139, "rho": 0.0106, "theo": 5.3162, "change": 5.25, "open": 4.94, "high": 5.25, "low": 3.7, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-02T15:43:43", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "UVIX261211P00065000", "bid": 27.35, "bid_size": 20.0, "ask": 29.5, "ask_size": 16.0, "iv": 2.0677, "open_interest": 0.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.013, "vega": 0.0517, "theta": -0.1359, "rho": -0.056, "theo": 28.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "UVIX261218C00017000", "bid": 22.75, "bid_size": 3.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0071, "rho": 0.0026, "theo": 25.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "UVIX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.7312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0022, "vega": 0.0067, "theta": -0.0098, "rho": -0.0012, "theo": 0.1601, "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": 0.504999999888241}, {"option": "UVIX261218C00018000", "bid": 21.85, "bid_size": 1.0, "ask": 26.5, "ask_size": 6.0, "iv": 1.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0037, "vega": 0.0044, "theta": -0.0117, "rho": 0.0046, "theo": 24.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "UVIX261218P00018000", "bid": 0.01, "bid_size": 2.0, "ask": 1.0, "ask_size": 2.0, "iv": 1.6376, "open_interest": 2.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0027, "vega": 0.0082, "theta": -0.0119, "rho": -0.0016, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T10:29:17", "percent_change": 0.0, "prev_day_close": 0.504999999888241}, {"option": "UVIX261218C00019000", "bid": 21.5, "bid_size": 8.0, "ask": 24.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0041, "vega": 0.0064, "theta": -0.015, "rho": 0.0058, "theo": 23.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "UVIX261218P00019000", "bid": 0.01, "bid_size": 6.0, "ask": 1.0, "ask_size": 10.0, "iv": 1.5454, "open_interest": 11.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0033, "vega": 0.01, "theta": -0.0143, "rho": -0.002, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-27T10:33:16", "percent_change": 0.0, "prev_day_close": 0.504999999888241}, {"option": "UVIX261218C00020000", "bid": 20.65, "bid_size": 18.0, "ask": 23.75, "ask_size": 21.0, "iv": 1.1792, "open_interest": 127.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0048, "vega": 0.0088, "theta": -0.017, "rho": 0.0079, "theo": 22.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-10-26T09:58:06", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "UVIX261218P00020000", "bid": 0.01, "bid_size": 8.0, "ask": 0.61, "ask_size": 10.0, "iv": 1.3056, "open_interest": 15.0, "volume": 8.0, "delta": -0.0366, "gamma": 0.004, "vega": 0.012, "theta": -0.0171, "rho": -0.0025, "theo": 0.3448, "change": -1.045, "open": 0.33, "high": 0.33, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:51:05", "percent_change": -81.9608, "prev_day_close": 0.305000005289912}, {"option": "UVIX261218C00021000", "bid": 19.75, "bid_size": 8.0, "ask": 23.0, "ask_size": 5.0, "iv": 1.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0056, "vega": 0.0116, "theta": -0.0203, "rho": 0.0099, "theo": 21.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "UVIX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 8.0, "iv": 1.3051, "open_interest": 76.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0047, "vega": 0.0142, "theta": -0.0202, "rho": -0.0031, "theo": 0.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-30T11:16:39", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "UVIX261218C00022000", "bid": 18.5, "bid_size": 5.0, "ask": 23.0, "ask_size": 2.0, "iv": 1.4598, "open_interest": 71.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0064, "vega": 0.0142, "theta": -0.0239, "rho": 0.0112, "theo": 20.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-10-21T11:31:24", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "UVIX261218P00022000", "bid": 0.05, "bid_size": 11.0, "ask": 1.11, "ask_size": 24.0, "iv": 1.3421, "open_interest": 123.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0056, "vega": 0.0167, "theta": -0.0238, "rho": -0.0038, "theo": 0.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T13:49:38", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "UVIX261218C00023000", "bid": 17.2, "bid_size": 3.0, "ask": 22.0, "ask_size": 8.0, "iv": 1.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0072, "vega": 0.0174, "theta": -0.0277, "rho": 0.0129, "theo": 19.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "UVIX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.2174, "open_interest": 27.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0064, "vega": 0.0193, "theta": -0.0277, "rho": -0.0046, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-23T11:54:14", "percent_change": 0.0, "prev_day_close": 0.504999999888241}, {"option": "UVIX261218C00024000", "bid": 17.6, "bid_size": 12.0, "ask": 20.25, "ask_size": 6.0, "iv": 1.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.008, "vega": 0.0205, "theta": -0.032, "rho": 0.0142, "theo": 18.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7249994277954}, {"option": "UVIX261218P00024000", "bid": 0.36, "bid_size": 6.0, "ask": 1.32, "ask_size": 9.0, "iv": 1.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0073, "vega": 0.0222, "theta": -0.032, "rho": -0.0056, "theo": 0.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-27T09:48:26", "percent_change": 0.0, "prev_day_close": 0.810000017285347}, {"option": "UVIX261218C00025000", "bid": 16.9, "bid_size": 20.0, "ask": 19.45, "ask_size": 15.0, "iv": 1.4387, "open_interest": 489.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0089, "vega": 0.0236, "theta": -0.0365, "rho": 0.0153, "theo": 17.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-10-21T11:31:24", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "UVIX261218P00025000", "bid": 0.8, "bid_size": 18.0, "ask": 1.5, "ask_size": 34.0, "iv": 1.3709, "open_interest": 403.0, "volume": 65.0, "delta": -0.0943, "gamma": 0.0082, "vega": 0.0251, "theta": -0.0365, "rho": -0.0066, "theo": 1.1031, "change": 0.175, "open": 1.0, "high": 1.32, "low": 0.89, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-02T14:59:04", "percent_change": 19.1257, "prev_day_close": 1.04999998211861}, {"option": "UVIX261218C00026000", "bid": 15.75, "bid_size": 12.0, "ask": 18.3, "ask_size": 5.0, "iv": 1.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0097, "vega": 0.027, "theta": -0.0413, "rho": 0.0164, "theo": 17.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "UVIX261218P00026000", "bid": 0.91, "bid_size": 8.0, "ask": 1.84, "ask_size": 9.0, "iv": 1.3728, "open_interest": 2.0, "volume": 4.0, "delta": -0.1099, "gamma": 0.0091, "vega": 0.028, "theta": -0.0413, "rho": -0.0078, "theo": 1.354, "change": -0.625, "open": 1.04, "high": 1.13, "low": 1.04, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T13:40:03", "percent_change": -35.6125, "prev_day_close": 1.22999998927116}, {"option": "UVIX261218C00027000", "bid": 15.35, "bid_size": 9.0, "ask": 18.05, "ask_size": 17.0, "iv": 1.4525, "open_interest": 70.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0105, "vega": 0.03, "theta": -0.0462, "rho": 0.0171, "theo": 16.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-10-28T15:31:39", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "UVIX261218P00027000", "bid": 1.01, "bid_size": 7.0, "ask": 2.29, "ask_size": 8.0, "iv": 1.3828, "open_interest": 5.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.01, "vega": 0.031, "theta": -0.0461, "rho": -0.0091, "theo": 1.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-10-28T14:33:14", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "UVIX261218C00028000", "bid": 13.7, "bid_size": 1.0, "ask": 18.5, "ask_size": 6.0, "iv": 1.5228, "open_interest": 3.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0113, "vega": 0.0332, "theta": -0.0512, "rho": 0.0179, "theo": 15.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.04, "last_trade_time": "2026-10-23T16:12:44", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "UVIX261218P00028000", "bid": 1.68, "bid_size": 6.0, "ask": 2.33, "ask_size": 11.0, "iv": 1.4076, "open_interest": 99.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0107, "vega": 0.0338, "theta": -0.051, "rho": -0.0105, "theo": 1.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-10-30T15:04:31", "percent_change": 0.0, "prev_day_close": 2.03999996185303}, {"option": "UVIX261218C00029000", "bid": 13.9, "bid_size": 13.0, "ask": 16.6, "ask_size": 5.0, "iv": 1.4411, "open_interest": 1.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0119, "vega": 0.0359, "theta": -0.0561, "rho": 0.0182, "theo": 15.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-19T09:36:51", "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "UVIX261218P00029000", "bid": 1.51, "bid_size": 9.0, "ask": 2.74, "ask_size": 6.0, "iv": 1.3573, "open_interest": 129.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0115, "vega": 0.0366, "theta": -0.0559, "rho": -0.012, "theo": 2.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-10-30T11:16:39", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "UVIX261218C00030000", "bid": 13.55, "bid_size": 73.0, "ask": 15.75, "ask_size": 6.0, "iv": 1.4592, "open_interest": 47.0, "volume": 4.0, "delta": 0.8138, "gamma": 0.0126, "vega": 0.0388, "theta": -0.061, "rho": 0.0187, "theo": 14.5623, "change": -3.065, "open": 11.5, "high": 13.16, "low": 11.5, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-11-02T12:49:08", "percent_change": -19.0078, "prev_day_close": 14.4250001907349}, {"option": "UVIX261218P00030000", "bid": 2.6, "bid_size": 9.0, "ask": 2.91, "ask_size": 11.0, "iv": 1.4389, "open_interest": 3085.0, "volume": 9.0, "delta": -0.1803, "gamma": 0.0121, "vega": 0.0392, "theta": -0.0607, "rho": -0.0136, "theo": 2.7464, "change": -0.325, "open": 3.1, "high": 3.4, "low": 2.75, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T15:58:26", "percent_change": -10.4, "prev_day_close": 2.75}, {"option": "UVIX261218C00031000", "bid": 12.85, "bid_size": 1.0, "ask": 15.15, "ask_size": 5.0, "iv": 1.4569, "open_interest": 8.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0131, "vega": 0.0412, "theta": -0.0657, "rho": 0.0188, "theo": 14.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-16T10:14:47", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "UVIX261218P00031000", "bid": 2.05, "bid_size": 8.0, "ask": 3.9, "ask_size": 6.0, "iv": 1.4055, "open_interest": 43.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0126, "vega": 0.0416, "theta": -0.0654, "rho": -0.0151, "theo": 3.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-10-30T13:16:37", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "UVIX261218C00032000", "bid": 12.35, "bid_size": 6.0, "ask": 14.65, "ask_size": 6.0, "iv": 1.484, "open_interest": 337.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0135, "vega": 0.0434, "theta": -0.0703, "rho": 0.019, "theo": 13.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.79, "last_trade_time": "2026-10-28T15:30:54", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "UVIX261218P00032000", "bid": 3.4, "bid_size": 12.0, "ask": 4.05, "ask_size": 22.0, "iv": 1.4917, "open_interest": 61.0, "volume": 5.0, "delta": -0.217, "gamma": 0.0131, "vega": 0.0438, "theta": -0.0699, "rho": -0.0168, "theo": 3.6683, "change": 0.07, "open": 4.22, "high": 4.22, "low": 4.22, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-02T12:40:01", "percent_change": 1.68675, "prev_day_close": 3.625}, {"option": "UVIX261218C00033000", "bid": 11.85, "bid_size": 23.0, "ask": 14.1, "ask_size": 9.0, "iv": 1.4978, "open_interest": 11.0, "volume": 4.0, "delta": 0.7569, "gamma": 0.0139, "vega": 0.0457, "theta": -0.0746, "rho": 0.0192, "theo": 12.9873, "change": -3.36, "open": 11.73, "high": 11.73, "low": 11.6, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-11-02T12:49:08", "percent_change": -22.4, "prev_day_close": 12.9000000953674}, {"option": "UVIX261218P00033000", "bid": 3.8, "bid_size": 15.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.4829, "open_interest": 22.0, "volume": 3.0, "delta": -0.2352, "gamma": 0.0135, "vega": 0.0458, "theta": -0.0741, "rho": -0.0184, "theo": 4.1802, "change": -0.55, "open": 4.56, "high": 4.7, "low": 4.54, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T13:42:23", "percent_change": -10.4762, "prev_day_close": 4.04999995231628}, {"option": "UVIX261218C00034000", "bid": 11.4, "bid_size": 51.0, "ask": 13.7, "ask_size": 39.0, "iv": 1.5266, "open_interest": 8.0, "volume": 2.0, "delta": 0.7385, "gamma": 0.0142, "vega": 0.0475, "theta": -0.0788, "rho": 0.0189, "theo": 12.5295, "change": -3.64, "open": 11.01, "high": 11.01, "low": 10.76, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-11-02T09:51:28", "percent_change": -25.2778, "prev_day_close": 12.4499998092651}, {"option": "UVIX261218P00034000", "bid": 4.45, "bid_size": 6.0, "ask": 5.15, "ask_size": 11.0, "iv": 1.5384, "open_interest": 327.0, "volume": 2.0, "delta": -0.253, "gamma": 0.0139, "vega": 0.0476, "theta": -0.0782, "rho": -0.02, "theo": 4.723, "change": -0.055, "open": 4.52, "high": 4.87, "low": 4.52, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-11-02T13:40:03", "percent_change": -1.11675, "prev_day_close": 4.75}, {"option": "UVIX261218C00035000", "bid": 11.1, "bid_size": 67.0, "ask": 13.2, "ask_size": 50.0, "iv": 1.5543, "open_interest": 182.0, "volume": 21.0, "delta": 0.7206, "gamma": 0.0145, "vega": 0.0491, "theta": -0.0827, "rho": 0.019, "theo": 12.1, "change": -3.575, "open": 11.04, "high": 11.04, "low": 10.45, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-02T09:51:42", "percent_change": -25.4902, "prev_day_close": 11.9000000953674}, {"option": "UVIX261218P00035000", "bid": 4.9, "bid_size": 16.0, "ask": 5.7, "ask_size": 46.0, "iv": 1.5451, "open_interest": 1364.0, "volume": 80.0, "delta": -0.2704, "gamma": 0.0141, "vega": 0.0493, "theta": -0.082, "rho": -0.0217, "theo": 5.2949, "change": -0.45, "open": 5.9, "high": 7.0, "low": 5.06, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-02T15:58:07", "percent_change": -7.75862, "prev_day_close": 5.25}, {"option": "UVIX261218C00036000", "bid": 10.75, "bid_size": 60.0, "ask": 12.75, "ask_size": 50.0, "iv": 1.5758, "open_interest": 128.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0146, "vega": 0.0507, "theta": -0.0863, "rho": 0.019, "theo": 11.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-10-30T16:09:14", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "UVIX261218P00036000", "bid": 5.35, "bid_size": 7.0, "ask": 6.55, "ask_size": 7.0, "iv": 1.5769, "open_interest": 2.0, "volume": 2.0, "delta": -0.2874, "gamma": 0.0144, "vega": 0.0507, "theta": -0.0856, "rho": -0.0233, "theo": 5.8937, "change": 0.845, "open": 6.94, "high": 6.94, "low": 6.87, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-11-02T09:37:21", "percent_change": 14.0249, "prev_day_close": 5.75}, {"option": "UVIX261218C00037000", "bid": 10.35, "bid_size": 69.0, "ask": 12.45, "ask_size": 102.0, "iv": 1.6019, "open_interest": 67.0, "volume": 8.0, "delta": 0.6864, "gamma": 0.0148, "vega": 0.052, "theta": -0.0898, "rho": 0.0186, "theo": 11.3242, "change": -3.715, "open": 9.26, "high": 9.36, "low": 9.26, "tick": "no_change", "last_trade_price": 9.36, "last_trade_time": "2026-11-02T10:20:47", "percent_change": -28.413, "prev_day_close": 11.125}, {"option": "UVIX261218P00037000", "bid": 6.2, "bid_size": 11.0, "ask": 6.95, "ask_size": 28.0, "iv": 1.5985, "open_interest": 11.0, "volume": 7.0, "delta": -0.3038, "gamma": 0.0145, "vega": 0.052, "theta": -0.0889, "rho": -0.025, "theo": 6.517, "change": 1.09, "open": 7.79, "high": 7.79, "low": 7.63, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-11-02T12:03:22", "percent_change": 16.2687, "prev_day_close": 6.57499980926514}, {"option": "UVIX261218C00038000", "bid": 10.0, "bid_size": 91.0, "ask": 11.9, "ask_size": 74.0, "iv": 1.6046, "open_interest": 115.0, "volume": 5.0, "delta": 0.6701, "gamma": 0.0149, "vega": 0.0532, "theta": -0.093, "rho": 0.0185, "theo": 10.9712, "change": -3.855, "open": 9.95, "high": 9.95, "low": 8.15, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-11-02T11:23:23", "percent_change": -30.6561, "prev_day_close": 10.7999997138977}, {"option": "UVIX261218P00038000", "bid": 6.65, "bid_size": 13.0, "ask": 7.4, "ask_size": 6.0, "iv": 1.5826, "open_interest": 13.0, "volume": 11.0, "delta": -0.3197, "gamma": 0.0146, "vega": 0.0531, "theta": -0.092, "rho": -0.0266, "theo": 7.1632, "change": 0.695, "open": 8.35, "high": 8.35, "low": 8.07, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-11-02T12:36:48", "percent_change": 9.42373, "prev_day_close": 7.07500004768372}, {"option": "UVIX261218C00039000", "bid": 9.9, "bid_size": 67.0, "ask": 11.5, "ask_size": 67.0, "iv": 1.6407, "open_interest": 787.0, "volume": 1197.0, "delta": 0.6544, "gamma": 0.015, "vega": 0.0542, "theta": -0.096, "rho": 0.0185, "theo": 10.6398, "change": -4.53, "open": 10.25, "high": 10.25, "low": 8.42, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-11-02T11:23:23", "percent_change": -34.9807, "prev_day_close": 10.8000001907349}, {"option": "UVIX261218P00039000", "bid": 7.3, "bid_size": 11.0, "ask": 8.2, "ask_size": 10.0, "iv": 1.6147, "open_interest": 1.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0147, "vega": 0.0541, "theta": -0.0949, "rho": -0.0282, "theo": 7.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-10-26T15:38:30", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "UVIX261218C00040000", "bid": 9.5, "bid_size": 84.0, "ask": 11.3, "ask_size": 81.0, "iv": 1.663, "open_interest": 536.0, "volume": 2.0, "delta": 0.6394, "gamma": 0.015, "vega": 0.0551, "theta": -0.0988, "rho": 0.0182, "theo": 10.3293, "change": -2.975, "open": 8.87, "high": 9.35, "low": 8.87, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-02T14:03:08", "percent_change": -24.1379, "prev_day_close": 10.2750000953674}, {"option": "UVIX261218P00040000", "bid": 7.95, "bid_size": 18.0, "ask": 9.15, "ask_size": 38.0, "iv": 1.6561, "open_interest": 65.0, "volume": 6.0, "delta": -0.3498, "gamma": 0.0148, "vega": 0.055, "theta": -0.0976, "rho": -0.0298, "theo": 8.5175, "change": 0.285, "open": 9.6, "high": 9.6, "low": 9.16, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-11-02T13:58:50", "percent_change": 3.21127, "prev_day_close": 8.52499985694885}, {"option": "UVIX261218C00041000", "bid": 9.05, "bid_size": 65.0, "ask": 11.05, "ask_size": 78.0, "iv": 1.6728, "open_interest": 26.0, "volume": 12.0, "delta": 0.6249, "gamma": 0.015, "vega": 0.0558, "theta": -0.1013, "rho": 0.0178, "theo": 10.0366, "change": -4.12, "open": 8.34, "high": 8.43, "low": 7.99, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-11-02T11:10:33", "percent_change": -33.9095, "prev_day_close": 10.1500000953674}, {"option": "UVIX261218P00041000", "bid": 8.85, "bid_size": 10.0, "ask": 9.55, "ask_size": 18.0, "iv": 1.6665, "open_interest": 1.0, "volume": 1.0, "delta": -0.3641, "gamma": 0.0148, "vega": 0.0558, "theta": -0.1, "rho": -0.0313, "theo": 9.2219, "change": 1.36, "open": 10.61, "high": 10.61, "low": 10.61, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-11-02T11:16:26", "percent_change": 14.7027, "prev_day_close": 9.22499990463257}, {"option": "UVIX261218C00042000", "bid": 9.05, "bid_size": 49.0, "ask": 10.75, "ask_size": 77.0, "iv": 1.7151, "open_interest": 108.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.015, "vega": 0.0565, "theta": -0.1037, "rho": 0.0176, "theo": 9.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-10-30T15:07:47", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UVIX261218P00042000", "bid": 9.45, "bid_size": 11.0, "ask": 10.5, "ask_size": 11.0, "iv": 1.696, "open_interest": 2.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0148, "vega": 0.0564, "theta": -0.1023, "rho": -0.0328, "theo": 9.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-30T12:24:12", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "UVIX261218C00043000", "bid": 9.3, "bid_size": 8.0, "ask": 10.45, "ask_size": 47.0, "iv": 1.7758, "open_interest": 256.0, "volume": 12.0, "delta": 0.5975, "gamma": 0.015, "vega": 0.057, "theta": -0.1059, "rho": 0.0175, "theo": 9.4984, "change": -1.605, "open": 9.5, "high": 9.77, "low": 9.5, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-11-02T15:59:04", "percent_change": -14.1099, "prev_day_close": 9.17500019073486}, {"option": "UVIX261218P00043000", "bid": 9.95, "bid_size": 9.0, "ask": 11.15, "ask_size": 11.0, "iv": 1.687, "open_interest": 2.0, "volume": 2.0, "delta": -0.391, "gamma": 0.0148, "vega": 0.057, "theta": -0.1044, "rho": -0.0343, "theo": 10.6793, "change": 0.02, "open": 10.67, "high": 10.67, "low": 10.67, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-11-02T15:55:33", "percent_change": 0.187797, "prev_day_close": 10.5750002861023}, {"option": "UVIX261218C00044000", "bid": 8.5, "bid_size": 7.0, "ask": 10.4, "ask_size": 32.0, "iv": 1.7631, "open_interest": 125.0, "volume": 1.0, "delta": 0.5846, "gamma": 0.0149, "vega": 0.0575, "theta": -0.108, "rho": 0.0173, "theo": 9.2525, "change": -3.455, "open": 7.87, "high": 7.87, "low": 7.87, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-11-02T13:47:54", "percent_change": -30.5077, "prev_day_close": 9.5499997138977}, {"option": "UVIX261218P00044000", "bid": 10.25, "bid_size": 6.0, "ask": 12.6, "ask_size": 6.0, "iv": 1.7279, "open_interest": 29.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.0147, "vega": 0.0574, "theta": -0.1063, "rho": -0.0358, "theo": 11.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.92, "last_trade_time": "2026-10-30T14:16:02", "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "UVIX261218C00045000", "bid": 8.25, "bid_size": 59.0, "ask": 9.9, "ask_size": 66.0, "iv": 1.757, "open_interest": 271.0, "volume": 12.0, "delta": 0.5723, "gamma": 0.0148, "vega": 0.0579, "theta": -0.1099, "rho": 0.017, "theo": 9.0196, "change": -3.15, "open": 7.9, "high": 8.19, "low": 7.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T13:39:02", "percent_change": -29.5775, "prev_day_close": 9.22499990463257}, {"option": "UVIX261218P00045000", "bid": 10.85, "bid_size": 13.0, "ask": 12.55, "ask_size": 11.0, "iv": 1.6623, "open_interest": 1729.0, "volume": 0.0, "delta": -0.4159, "gamma": 0.0147, "vega": 0.0578, "theta": -0.1081, "rho": -0.0372, "theo": 12.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-10-30T15:33:37", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "UVIX261218C00046000", "bid": 7.95, "bid_size": 40.0, "ask": 9.65, "ask_size": 71.0, "iv": 1.7659, "open_interest": 41.0, "volume": 7.0, "delta": 0.5604, "gamma": 0.0147, "vega": 0.0582, "theta": -0.1116, "rho": 0.0166, "theo": 8.7983, "change": -1.25, "open": 7.9, "high": 9.05, "low": 7.9, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-02T15:13:42", "percent_change": -12.1359, "prev_day_close": 8.89999961853027}, {"option": "UVIX261218P00046000", "bid": 12.0, "bid_size": 7.0, "ask": 13.7, "ask_size": 7.0, "iv": 1.7453, "open_interest": 17.0, "volume": 2.0, "delta": -0.4276, "gamma": 0.0146, "vega": 0.0581, "theta": -0.1097, "rho": -0.0385, "theo": 12.9681, "change": 0.37, "open": 13.53, "high": 13.53, "low": 13.17, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-11-02T14:40:01", "percent_change": 2.89062, "prev_day_close": 12.8499999046326}, {"option": "UVIX261218C00047000", "bid": 8.05, "bid_size": 11.0, "ask": 9.35, "ask_size": 11.0, "iv": 1.8026, "open_interest": 8.0, "volume": 0.0, "delta": 0.549, "gamma": 0.0146, "vega": 0.0585, "theta": -0.1132, "rho": 0.0164, "theo": 8.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-10-30T15:35:24", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "UVIX261218P00047000", "bid": 13.1, "bid_size": 11.0, "ask": 14.55, "ask_size": 11.0, "iv": 1.7956, "open_interest": 5.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.0145, "vega": 0.0584, "theta": -0.1112, "rho": -0.04, "theo": 13.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-30T14:39:33", "percent_change": 0.0, "prev_day_close": 13.7250003814697}, {"option": "UVIX261218C00048000", "bid": 8.2, "bid_size": 8.0, "ask": 9.1, "ask_size": 11.0, "iv": 1.8457, "open_interest": 13.0, "volume": 10.0, "delta": 0.538, "gamma": 0.0146, "vega": 0.0587, "theta": -0.1147, "rho": 0.0162, "theo": 8.3876, "change": -1.85, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-02T15:59:04", "percent_change": -17.619, "prev_day_close": 8.5}, {"option": "UVIX261218P00048000", "bid": 13.6, "bid_size": 7.0, "ask": 15.7, "ask_size": 6.0, "iv": 1.8178, "open_interest": 38.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0144, "vega": 0.0586, "theta": -0.1126, "rho": -0.0414, "theo": 14.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.91, "last_trade_time": "2026-10-22T10:38:36", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "UVIX261218C00049000", "bid": 7.9, "bid_size": 7.0, "ask": 9.05, "ask_size": 12.0, "iv": 1.8651, "open_interest": 53.0, "volume": 112.0, "delta": 0.5275, "gamma": 0.0144, "vega": 0.0588, "theta": -0.1161, "rho": 0.0161, "theo": 8.1983, "change": -3.495, "open": 7.1, "high": 7.14, "low": 6.38, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-11-02T13:20:09", "percent_change": -34.3489, "prev_day_close": 8.42499995231628}, {"option": "UVIX261218P00049000", "bid": 14.55, "bid_size": 7.0, "ask": 16.45, "ask_size": 7.0, "iv": 1.8422, "open_interest": 25.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0143, "vega": 0.0587, "theta": -0.1138, "rho": -0.0426, "theo": 15.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-30T15:15:54", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "UVIX261218C00050000", "bid": 7.8, "bid_size": 8.0, "ask": 8.7, "ask_size": 57.0, "iv": 1.8741, "open_interest": 1089.0, "volume": 3.0, "delta": 0.5173, "gamma": 0.0143, "vega": 0.0589, "theta": -0.1173, "rho": 0.0158, "theo": 8.0178, "change": -2.575, "open": 6.91, "high": 8.05, "low": 6.91, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T14:29:30", "percent_change": -26.3427, "prev_day_close": 8.10000014305115}, {"option": "UVIX261218P00050000", "bid": 15.35, "bid_size": 7.0, "ask": 17.05, "ask_size": 10.0, "iv": 1.8393, "open_interest": 1697.0, "volume": 0.0, "delta": -0.4702, "gamma": 0.0142, "vega": 0.0588, "theta": -0.115, "rho": -0.0439, "theo": 16.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-30T13:14:45", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "UVIX261218C00051000", "bid": 7.4, "bid_size": 10.0, "ask": 8.55, "ask_size": 60.0, "iv": 1.873, "open_interest": 6.0, "volume": 6.0, "delta": 0.5076, "gamma": 0.0142, "vega": 0.059, "theta": -0.1185, "rho": 0.0155, "theo": 7.8457, "change": -1.8, "open": 7.35, "high": 8.05, "low": 6.04, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T15:35:47", "percent_change": -18.5567, "prev_day_close": 8.0}, {"option": "UVIX261218P00051000", "bid": 16.05, "bid_size": 5.0, "ask": 17.75, "ask_size": 5.0, "iv": 1.8346, "open_interest": 5.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.0141, "vega": 0.0589, "theta": -0.116, "rho": -0.0452, "theo": 16.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.41, "last_trade_time": "2026-10-22T10:13:16", "percent_change": 0.0, "prev_day_close": 16.7999992370605}, {"option": "UVIX261218C00052000", "bid": 7.3, "bid_size": 10.0, "ask": 8.3, "ask_size": 52.0, "iv": 1.8872, "open_interest": 431.0, "volume": 834.0, "delta": 0.4982, "gamma": 0.0141, "vega": 0.059, "theta": -0.1196, "rho": 0.0152, "theo": 7.681, "change": -2.625, "open": 6.49, "high": 7.6, "low": 5.18, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T15:35:05", "percent_change": -27.5591, "prev_day_close": 7.92500019073486}, {"option": "UVIX261218P00052000", "bid": 16.7, "bid_size": 11.0, "ask": 18.6, "ask_size": 11.0, "iv": 1.8368, "open_interest": 6.0, "volume": 2.0, "delta": -0.4892, "gamma": 0.014, "vega": 0.0589, "theta": -0.117, "rho": -0.0465, "theo": 17.8278, "change": 0.075, "open": 17.49, "high": 17.6, "low": 17.49, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-02T15:58:07", "percent_change": 0.427957, "prev_day_close": 17.8250007629395}, {"option": "UVIX261218C00055000", "bid": 6.85, "bid_size": 11.0, "ask": 7.85, "ask_size": 61.0, "iv": 1.9337, "open_interest": 303.0, "volume": 5.0, "delta": 0.472, "gamma": 0.0137, "vega": 0.0588, "theta": -0.1222, "rho": 0.0147, "theo": 7.2281, "change": -3.22, "open": 6.6, "high": 7.47, "low": 5.59, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-11-02T11:04:30", "percent_change": -36.1798, "prev_day_close": 7.32500004768372}, {"option": "UVIX261218P00055000", "bid": 18.65, "bid_size": 14.0, "ask": 21.45, "ask_size": 38.0, "iv": 1.8596, "open_interest": 1328.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.0136, "vega": 0.0588, "theta": -0.1193, "rho": -0.05, "theo": 20.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-23T09:33:16", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "UVIX261218C00060000", "bid": 6.05, "bid_size": 6.0, "ask": 7.15, "ask_size": 62.0, "iv": 1.9848, "open_interest": 2674.0, "volume": 9.0, "delta": 0.4343, "gamma": 0.0131, "vega": 0.0583, "theta": -0.1253, "rho": 0.0136, "theo": 6.5915, "change": -3.14, "open": 5.86, "high": 5.89, "low": 4.8, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-11-02T12:13:46", "percent_change": -38.7654, "prev_day_close": 6.625}, {"option": "UVIX261218P00060000", "bid": 23.3, "bid_size": 9.0, "ask": 25.75, "ask_size": 6.0, "iv": 1.9524, "open_interest": 252.0, "volume": 2.0, "delta": -0.5527, "gamma": 0.013, "vega": 0.0582, "theta": -0.1218, "rho": -0.0556, "theo": 24.7047, "change": 0.345, "open": 25.22, "high": 25.22, "low": 24.72, "tick": "down", "last_trade_price": 24.72, "last_trade_time": "2026-11-02T14:40:01", "percent_change": 1.41538, "prev_day_close": 24.5999994277954}, {"option": "UVIX261218C00065000", "bid": 5.55, "bid_size": 23.0, "ask": 6.5, "ask_size": 25.0, "iv": 2.0401, "open_interest": 325.0, "volume": 5.0, "delta": 0.4024, "gamma": 0.0124, "vega": 0.0573, "theta": -0.1272, "rho": 0.0128, "theo": 6.0649, "change": -2.245, "open": 5.0, "high": 5.18, "low": 4.35, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-11-02T12:46:57", "percent_change": -30.2357, "prev_day_close": 6.02500009536743}, {"option": "UVIX261218P00065000", "bid": 27.45, "bid_size": 9.0, "ask": 30.15, "ask_size": 7.0, "iv": 1.9844, "open_interest": 322.0, "volume": 2.0, "delta": -0.5845, "gamma": 0.0124, "vega": 0.0573, "theta": -0.123, "rho": -0.0603, "theo": 29.1572, "change": 1.79, "open": 29.94, "high": 30.49, "low": 29.94, "tick": "up", "last_trade_price": 30.49, "last_trade_time": "2026-11-02T09:37:21", "percent_change": 6.23693, "prev_day_close": 28.8999996185303}, {"option": "UVIX261218C00070000", "bid": 5.2, "bid_size": 10.0, "ask": 6.2, "ask_size": 59.0, "iv": 2.1187, "open_interest": 300.0, "volume": 9.0, "delta": 0.3751, "gamma": 0.0119, "vega": 0.0562, "theta": -0.1281, "rho": 0.012, "theo": 5.6233, "change": -2.405, "open": 3.7, "high": 6.1, "low": 3.7, "tick": "no_change", "last_trade_price": 4.57, "last_trade_time": "2026-11-02T12:49:08", "percent_change": -34.4803, "prev_day_close": 5.625}, {"option": "UVIX261218P00070000", "bid": 32.55, "bid_size": 6.0, "ask": 34.7, "ask_size": 6.0, "iv": 2.0928, "open_interest": 5.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.0119, "vega": 0.0562, "theta": -0.1234, "rho": -0.0651, "theo": 33.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-10-30T15:51:27", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "UVIX261218C00075000", "bid": 4.85, "bid_size": 10.0, "ask": 5.7, "ask_size": 54.0, "iv": 2.1634, "open_interest": 1322.0, "volume": 1198.0, "delta": 0.3515, "gamma": 0.0113, "vega": 0.0549, "theta": -0.1285, "rho": 0.0114, "theo": 5.2457, "change": -2.655, "open": 3.8, "high": 5.5, "low": 3.7, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-02T11:16:26", "percent_change": -39.7753, "prev_day_close": 5.29999995231628}, {"option": "UVIX261218P00075000", "bid": 37.3, "bid_size": 7.0, "ask": 39.35, "ask_size": 6.0, "iv": 2.1634, "open_interest": 2.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0113, "vega": 0.0549, "theta": -0.1231, "rho": -0.0694, "theo": 38.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-10-08T09:48:18", "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "UVIX261218C00080000", "bid": 4.3, "bid_size": 32.0, "ask": 5.45, "ask_size": 79.0, "iv": 2.1984, "open_interest": 329.0, "volume": 147.0, "delta": 0.331, "gamma": 0.0108, "vega": 0.0537, "theta": -0.1283, "rho": 0.0107, "theo": 4.921, "change": -1.2, "open": 4.1, "high": 5.4, "low": 2.91, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T15:51:27", "percent_change": -19.3548, "prev_day_close": 4.95000004768372}, {"option": "UVIX261218P00080000", "bid": 41.8, "bid_size": 9.0, "ask": 44.0, "ask_size": 8.0, "iv": 2.1977, "open_interest": 38.0, "volume": 1.0, "delta": -0.6561, "gamma": 0.0108, "vega": 0.0537, "theta": -0.1223, "rho": -0.0733, "theo": 42.9495, "change": 2.5, "open": 44.8, "high": 44.8, "low": 44.8, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-11-02T12:30:36", "percent_change": 5.91017, "prev_day_close": 42.9750003814697}, {"option": "UVIX261218C00085000", "bid": 4.1, "bid_size": 19.0, "ask": 5.0, "ask_size": 49.0, "iv": 2.2356, "open_interest": 1315.0, "volume": 2.0, "delta": 0.3128, "gamma": 0.0104, "vega": 0.0525, "theta": -0.1279, "rho": 0.0101, "theo": 4.6368, "change": -1.825, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T11:08:33", "percent_change": -33.0317, "prev_day_close": 4.42499995231628}, {"option": "UVIX261218P00085000", "bid": 46.15, "bid_size": 9.0, "ask": 48.7, "ask_size": 6.0, "iv": 2.21, "open_interest": 1661.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0104, "vega": 0.0525, "theta": -0.1213, "rho": -0.077, "theo": 47.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-10-30T14:48:01", "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "UVIX261218C00090000", "bid": 3.8, "bid_size": 38.0, "ask": 4.7, "ask_size": 36.0, "iv": 2.2674, "open_interest": 2062.0, "volume": 31.0, "delta": 0.2968, "gamma": 0.0099, "vega": 0.0511, "theta": -0.1272, "rho": 0.0097, "theo": 4.3861, "change": -1.155, "open": 3.66, "high": 4.24, "low": 3.32, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-02T15:23:43", "percent_change": -22.3188, "prev_day_close": 4.24999988079071}, {"option": "UVIX261218P00090000", "bid": 50.8, "bid_size": 8.0, "ask": 53.3, "ask_size": 6.0, "iv": 2.23, "open_interest": 51.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.01, "vega": 0.0512, "theta": -0.12, "rho": -0.0806, "theo": 52.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.75, "last_trade_time": "2026-10-30T12:22:08", "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "UVIX261218C00095000", "bid": 3.75, "bid_size": 11.0, "ask": 4.7, "ask_size": 70.0, "iv": 2.3455, "open_interest": 1840.0, "volume": 519.0, "delta": 0.2824, "gamma": 0.0095, "vega": 0.05, "theta": -0.1263, "rho": 0.0092, "theo": 4.1643, "change": -0.55, "open": 3.3, "high": 4.2, "low": 2.8, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T15:40:12", "percent_change": -11.5789, "prev_day_close": 4.17500007152557}, {"option": "UVIX261218P00095000", "bid": 55.45, "bid_size": 8.0, "ask": 58.1, "ask_size": 6.0, "iv": 2.2608, "open_interest": 93.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0096, "vega": 0.0501, "theta": -0.1185, "rho": -0.0835, "theo": 57.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.98, "last_trade_time": "2026-10-23T11:37:02", "percent_change": 0.0, "prev_day_close": 57.0999984741211}, {"option": "UVIX270115C00017000", "bid": 23.0, "bid_size": 6.0, "ask": 27.7, "ask_size": 6.0, "iv": 1.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.004, "vega": 0.0055, "theta": -0.0132, "rho": 0.0058, "theo": 25.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3249998092651}, {"option": "UVIX270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.2115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0028, "vega": 0.0121, "theta": -0.0098, "rho": -0.0031, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23500001896173}, {"option": "UVIX270115C00018000", "bid": 22.0, "bid_size": 6.0, "ask": 26.8, "ask_size": 8.0, "iv": 1.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0045, "vega": 0.0093, "theta": -0.0138, "rho": 0.0092, "theo": 24.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.625}, {"option": "UVIX270115P00018000", "bid": 0.01, "bid_size": 2.0, "ask": 5.0, "ask_size": 16.0, "iv": 2.112, "open_interest": 51.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0034, "vega": 0.0148, "theta": -0.012, "rho": -0.004, "theo": 0.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-27T13:09:17", "percent_change": 0.0, "prev_day_close": 1.2849999666214}, {"option": "UVIX270115C00019000", "bid": 21.9, "bid_size": 5.0, "ask": 24.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0051, "vega": 0.0132, "theta": -0.0156, "rho": 0.0124, "theo": 23.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1750001907349}, {"option": "UVIX270115P00019000", "bid": 0.28, "bid_size": 1.0, "ask": 1.87, "ask_size": 14.0, "iv": 1.4889, "open_interest": 3.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.004, "vega": 0.0177, "theta": -0.0144, "rho": -0.005, "theo": 0.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-27T13:09:20", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "UVIX270115C00020000", "bid": 20.9, "bid_size": 17.0, "ask": 23.9, "ask_size": 10.0, "iv": 1.1911, "open_interest": 7.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0057, "vega": 0.017, "theta": -0.0186, "rho": 0.0148, "theo": 22.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.88, "last_trade_time": "2026-10-16T13:53:53", "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "UVIX270115P00020000", "bid": 0.07, "bid_size": 15.0, "ask": 0.9, "ask_size": 24.0, "iv": 1.1346, "open_interest": 96.0, "volume": 14.0, "delta": -0.0544, "gamma": 0.0047, "vega": 0.0209, "theta": -0.0172, "rho": -0.0062, "theo": 0.6757, "change": -0.45, "open": 0.7, "high": 0.7, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T15:36:00", "percent_change": -41.2844, "prev_day_close": 0.46500001847744}, {"option": "UVIX270115C00021000", "bid": 20.35, "bid_size": 11.0, "ask": 23.1, "ask_size": 12.0, "iv": 1.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0063, "vega": 0.0208, "theta": -0.0213, "rho": 0.017, "theo": 21.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8250007629395}, {"option": "UVIX270115P00021000", "bid": 0.62, "bid_size": 10.0, "ask": 1.06, "ask_size": 55.0, "iv": 1.2359, "open_interest": 55.0, "volume": 1.0, "delta": -0.0659, "gamma": 0.0054, "vega": 0.0242, "theta": -0.0202, "rho": -0.0076, "theo": 0.8633, "change": -0.53, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T09:30:01", "percent_change": -35.5705, "prev_day_close": 0.869999974966049}, {"option": "UVIX270115C00022000", "bid": 19.55, "bid_size": 22.0, "ask": 22.0, "ask_size": 11.0, "iv": 1.2412, "open_interest": 21.0, "volume": 21.0, "delta": 0.9216, "gamma": 0.0069, "vega": 0.025, "theta": -0.0246, "rho": 0.0193, "theo": 20.8211, "change": -3.725, "open": 18.0, "high": 18.75, "low": 18.0, "tick": "no_change", "last_trade_price": 18.75, "last_trade_time": "2026-11-02T12:41:43", "percent_change": -16.574, "prev_day_close": 20.7749996185303}, {"option": "UVIX270115P00022000", "bid": 0.4, "bid_size": 9.0, "ask": 2.06, "ask_size": 23.0, "iv": 1.3109, "open_interest": 36.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0061, "vega": 0.0277, "theta": -0.0234, "rho": -0.0092, "theo": 1.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-10-29T10:39:50", "percent_change": 0.0, "prev_day_close": 1.22999997437}, {"option": "UVIX270115C00023000", "bid": 18.85, "bid_size": 11.0, "ask": 21.3, "ask_size": 6.0, "iv": 1.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0075, "vega": 0.0288, "theta": -0.0279, "rho": 0.021, "theo": 20.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "UVIX270115P00023000", "bid": 0.97, "bid_size": 6.0, "ask": 1.66, "ask_size": 10.0, "iv": 1.2658, "open_interest": 18.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0067, "vega": 0.0312, "theta": -0.0267, "rho": -0.0109, "theo": 1.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-27T13:11:30", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "UVIX270115C00024000", "bid": 18.1, "bid_size": 8.0, "ask": 20.6, "ask_size": 6.0, "iv": 1.2971, "open_interest": 5.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0081, "vega": 0.0329, "theta": -0.0312, "rho": 0.0225, "theo": 19.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-10-30T14:27:53", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "UVIX270115P00024000", "bid": 1.3, "bid_size": 14.0, "ask": 1.86, "ask_size": 14.0, "iv": 1.2746, "open_interest": 20.0, "volume": 1.0, "delta": -0.1063, "gamma": 0.0074, "vega": 0.0347, "theta": -0.0301, "rho": -0.0128, "theo": 1.6471, "change": 0.0, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 1.11759e-06, "prev_day_close": 1.5799999833107}, {"option": "UVIX270115C00025000", "bid": 17.35, "bid_size": 19.0, "ask": 20.0, "ask_size": 6.0, "iv": 1.3163, "open_interest": 47.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0087, "vega": 0.0365, "theta": -0.0347, "rho": 0.0238, "theo": 18.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-10-29T14:01:07", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "UVIX270115P00025000", "bid": 1.44, "bid_size": 14.0, "ask": 2.56, "ask_size": 10.0, "iv": 1.3169, "open_interest": 385.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.008, "vega": 0.0381, "theta": -0.0335, "rho": -0.0148, "theo": 1.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T14:56:57", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "UVIX270115C00026000", "bid": 16.15, "bid_size": 6.0, "ask": 21.0, "ask_size": 12.0, "iv": 1.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0092, "vega": 0.0401, "theta": -0.038, "rho": 0.0248, "theo": 18.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "UVIX270115P00026000", "bid": 1.55, "bid_size": 9.0, "ask": 3.0, "ask_size": 7.0, "iv": 1.3116, "open_interest": 26.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0085, "vega": 0.0413, "theta": -0.0369, "rho": -0.0169, "theo": 2.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-10-30T11:53:02", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "UVIX270115C00027000", "bid": 16.1, "bid_size": 12.0, "ask": 18.85, "ask_size": 6.0, "iv": 1.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0096, "vega": 0.0434, "theta": -0.0414, "rho": 0.0256, "theo": 17.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "UVIX270115P00027000", "bid": 1.87, "bid_size": 9.0, "ask": 3.0, "ask_size": 5.0, "iv": 1.2754, "open_interest": 52.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.009, "vega": 0.0444, "theta": -0.0403, "rho": -0.019, "theo": 2.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T10:39:50", "percent_change": 0.0, "prev_day_close": 2.35499998927116}, {"option": "UVIX270115C00028000", "bid": 15.6, "bid_size": 12.0, "ask": 18.2, "ask_size": 5.0, "iv": 1.3799, "open_interest": 2.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.01, "vega": 0.0466, "theta": -0.0446, "rho": 0.0264, "theo": 16.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.37, "last_trade_time": "2026-10-29T14:17:56", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "UVIX270115P00028000", "bid": 2.45, "bid_size": 11.0, "ask": 3.9, "ask_size": 7.0, "iv": 1.3634, "open_interest": 80.0, "volume": 1.0, "delta": -0.1672, "gamma": 0.0095, "vega": 0.0473, "theta": -0.0435, "rho": -0.0213, "theo": 3.2171, "change": -0.78, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-02T15:43:35", "percent_change": -22.2222, "prev_day_close": 3.07500004768372}, {"option": "UVIX270115C00029000", "bid": 15.05, "bid_size": 12.0, "ask": 17.7, "ask_size": 5.0, "iv": 1.4, "open_interest": 2.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0104, "vega": 0.0494, "theta": -0.0478, "rho": 0.0267, "theo": 16.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T14:15:42", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "UVIX270115P00029000", "bid": 3.0, "bid_size": 11.0, "ask": 4.3, "ask_size": 15.0, "iv": 1.3833, "open_interest": 84.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0099, "vega": 0.0499, "theta": -0.0467, "rho": -0.0235, "theo": 3.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-10-30T13:32:42", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "UVIX270115C00030000", "bid": 14.6, "bid_size": 17.0, "ask": 17.35, "ask_size": 6.0, "iv": 1.4378, "open_interest": 97.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0107, "vega": 0.052, "theta": -0.0508, "rho": 0.027, "theo": 15.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-30T14:22:23", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "UVIX270115P00030000", "bid": 4.0, "bid_size": 1.0, "ask": 4.6, "ask_size": 23.0, "iv": 1.4306, "open_interest": 53.0, "volume": 5.0, "delta": -0.1978, "gamma": 0.0102, "vega": 0.0525, "theta": -0.0497, "rho": -0.0258, "theo": 4.2043, "change": -0.35, "open": 5.05, "high": 5.05, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T14:02:33", "percent_change": -7.2165, "prev_day_close": 4.29999995231628}, {"option": "UVIX270115C00031000", "bid": 14.25, "bid_size": 7.0, "ask": 16.65, "ask_size": 6.0, "iv": 1.4455, "open_interest": 2.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.011, "vega": 0.0545, "theta": -0.0538, "rho": 0.0273, "theo": 15.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.37, "last_trade_time": "2026-10-29T14:12:18", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "UVIX270115P00031000", "bid": 4.05, "bid_size": 11.0, "ask": 5.5, "ask_size": 34.0, "iv": 1.4382, "open_interest": 181.0, "volume": 4.0, "delta": -0.2127, "gamma": 0.0105, "vega": 0.0547, "theta": -0.0526, "rho": -0.0281, "theo": 4.7419, "change": 0.38, "open": 5.62, "high": 5.62, "low": 5.33, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-02T09:43:12", "percent_change": 7.67677, "prev_day_close": 4.67499995231628}, {"option": "UVIX270115C00032000", "bid": 13.65, "bid_size": 14.0, "ask": 16.35, "ask_size": 25.0, "iv": 1.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0112, "vega": 0.0566, "theta": -0.0565, "rho": 0.0274, "theo": 14.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "UVIX270115P00032000", "bid": 4.7, "bid_size": 9.0, "ask": 6.05, "ask_size": 5.0, "iv": 1.4639, "open_interest": 55.0, "volume": 0.0, "delta": -0.2273, "gamma": 0.0108, "vega": 0.0568, "theta": -0.0554, "rho": -0.0304, "theo": 5.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-10-28T10:22:36", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "UVIX270115C00033000", "bid": 12.75, "bid_size": 3.0, "ask": 17.5, "ask_size": 2.0, "iv": 1.5896, "open_interest": 29.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0114, "vega": 0.0586, "theta": -0.0592, "rho": 0.0274, "theo": 14.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.09, "last_trade_time": "2026-10-16T14:16:37", "percent_change": 0.0, "prev_day_close": 15.0249996185303}, {"option": "UVIX270115P00033000", "bid": 4.05, "bid_size": 5.0, "ask": 8.5, "ask_size": 3.0, "iv": 1.5271, "open_interest": 53.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.011, "vega": 0.0588, "theta": -0.058, "rho": -0.0327, "theo": 5.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-14T11:48:05", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "UVIX270115C00034000", "bid": 13.05, "bid_size": 37.0, "ask": 15.55, "ask_size": 11.0, "iv": 1.5161, "open_interest": 21.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.0116, "vega": 0.0604, "theta": -0.0616, "rho": 0.0274, "theo": 14.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-16T12:03:14", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "UVIX270115P00034000", "bid": 6.05, "bid_size": 6.0, "ask": 7.2, "ask_size": 11.0, "iv": 1.5093, "open_interest": 1.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.0112, "vega": 0.0605, "theta": -0.0604, "rho": -0.035, "theo": 6.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-10-28T14:56:43", "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "UVIX270115C00035000", "bid": 12.9, "bid_size": 68.0, "ask": 15.05, "ask_size": 71.0, "iv": 1.5403, "open_interest": 76.0, "volume": 42.0, "delta": 0.7166, "gamma": 0.0117, "vega": 0.0621, "theta": -0.064, "rho": 0.0274, "theo": 13.7745, "change": -3.74, "open": 13.0, "high": 13.0, "low": 12.26, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-11-02T13:23:32", "percent_change": -23.375, "prev_day_close": 13.9749999046326}, {"option": "UVIX270115P00035000", "bid": 6.7, "bid_size": 11.0, "ask": 7.6, "ask_size": 31.0, "iv": 1.5099, "open_interest": 221.0, "volume": 2.0, "delta": -0.269, "gamma": 0.0113, "vega": 0.0621, "theta": -0.0628, "rho": -0.0373, "theo": 7.1384, "change": 0.5, "open": 8.25, "high": 8.25, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-02T13:09:54", "percent_change": 6.71141, "prev_day_close": 7.02500009536743}, {"option": "UVIX270115C00036000", "bid": 12.5, "bid_size": 9.0, "ask": 14.75, "ask_size": 27.0, "iv": 1.5568, "open_interest": 6.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.0118, "vega": 0.0636, "theta": -0.0662, "rho": 0.0273, "theo": 13.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.68, "last_trade_time": "2026-10-30T15:48:51", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "UVIX270115P00036000", "bid": 7.3, "bid_size": 11.0, "ask": 8.35, "ask_size": 5.0, "iv": 1.5314, "open_interest": 3.0, "volume": 0.0, "delta": -0.282, "gamma": 0.0115, "vega": 0.0635, "theta": -0.0649, "rho": -0.0395, "theo": 7.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-10-27T10:31:51", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "UVIX270115C00037000", "bid": 12.05, "bid_size": 35.0, "ask": 14.6, "ask_size": 40.0, "iv": 1.5779, "open_interest": 14.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0119, "vega": 0.0649, "theta": -0.0683, "rho": 0.0271, "theo": 13.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-30T14:18:27", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "UVIX270115P00037000", "bid": 7.7, "bid_size": 7.0, "ask": 9.4, "ask_size": 11.0, "iv": 1.5573, "open_interest": 10.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0116, "vega": 0.0648, "theta": -0.067, "rho": -0.0417, "theo": 8.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-10-28T16:10:11", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "UVIX270115C00038000", "bid": 11.75, "bid_size": 36.0, "ask": 14.25, "ask_size": 44.0, "iv": 1.5922, "open_interest": 22.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0119, "vega": 0.0661, "theta": -0.0703, "rho": 0.027, "theo": 12.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-10-30T13:00:19", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "UVIX270115P00038000", "bid": 8.5, "bid_size": 20.0, "ask": 9.85, "ask_size": 38.0, "iv": 1.5648, "open_interest": 10.0, "volume": 3.0, "delta": -0.3069, "gamma": 0.0116, "vega": 0.066, "theta": -0.0689, "rho": -0.044, "theo": 9.1475, "change": 0.625, "open": 10.85, "high": 10.85, "low": 10.15, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-11-02T12:30:12", "percent_change": 6.56168, "prev_day_close": 9.4249997138977}, {"option": "UVIX270115C00039000", "bid": 11.45, "bid_size": 35.0, "ask": 13.95, "ask_size": 12.0, "iv": 1.6074, "open_interest": 8.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.012, "vega": 0.0672, "theta": -0.0721, "rho": 0.0268, "theo": 12.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-30T09:43:58", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "UVIX270115P00039000", "bid": 9.3, "bid_size": 6.0, "ask": 10.5, "ask_size": 11.0, "iv": 1.5847, "open_interest": 3.0, "volume": 0.0, "delta": -0.3188, "gamma": 0.0117, "vega": 0.0671, "theta": -0.0707, "rho": -0.046, "theo": 9.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-10-15T10:20:51", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "UVIX270115C00040000", "bid": 11.2, "bid_size": 93.0, "ask": 13.3, "ask_size": 69.0, "iv": 1.5981, "open_interest": 147.0, "volume": 48.0, "delta": 0.6534, "gamma": 0.012, "vega": 0.0682, "theta": -0.0739, "rho": 0.0266, "theo": 12.219, "change": -2.05, "open": 12.7, "high": 12.7, "low": 9.8, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-02T14:40:18", "percent_change": -14.2361, "prev_day_close": 12.0999999046326}, {"option": "UVIX270115P00040000", "bid": 10.05, "bid_size": 5.0, "ask": 11.35, "ask_size": 11.0, "iv": 1.6131, "open_interest": 21.0, "volume": 5.0, "delta": -0.3302, "gamma": 0.0118, "vega": 0.068, "theta": -0.0724, "rho": -0.0482, "theo": 10.5669, "change": -0.445, "open": 10.81, "high": 10.81, "low": 10.38, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-11-02T15:43:35", "percent_change": -4.11085, "prev_day_close": 10.4250001907349}, {"option": "UVIX270115C00041000", "bid": 11.2, "bid_size": 15.0, "ask": 13.3, "ask_size": 12.0, "iv": 1.6524, "open_interest": 8.0, "volume": 0.0, "delta": 0.6421, "gamma": 0.012, "vega": 0.069, "theta": -0.0755, "rho": 0.0264, "theo": 11.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.06, "last_trade_time": "2026-10-30T15:48:51", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "UVIX270115P00041000", "bid": 10.75, "bid_size": 11.0, "ask": 11.75, "ask_size": 16.0, "iv": 1.6026, "open_interest": 49.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.0118, "vega": 0.0689, "theta": -0.074, "rho": -0.0502, "theo": 11.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-10-26T11:46:55", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "UVIX270115C00042000", "bid": 10.65, "bid_size": 33.0, "ask": 12.9, "ask_size": 17.0, "iv": 1.6354, "open_interest": 324.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.012, "vega": 0.0698, "theta": -0.077, "rho": 0.0261, "theo": 11.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-10-27T15:17:39", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "UVIX270115P00042000", "bid": 11.45, "bid_size": 11.0, "ask": 12.95, "ask_size": 16.0, "iv": 1.6479, "open_interest": 11.0, "volume": 0.0, "delta": -0.352, "gamma": 0.0118, "vega": 0.0696, "theta": -0.0755, "rho": -0.0524, "theo": 12.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.24, "last_trade_time": "2026-10-29T14:11:44", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "UVIX270115C00043000", "bid": 10.65, "bid_size": 106.0, "ask": 12.55, "ask_size": 75.0, "iv": 1.6598, "open_interest": 523.0, "volume": 2.0, "delta": 0.6205, "gamma": 0.012, "vega": 0.0705, "theta": -0.0785, "rho": 0.0259, "theo": 11.4602, "change": -1.15, "open": 9.49, "high": 12.45, "low": 9.49, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-02T15:33:40", "percent_change": -8.45588, "prev_day_close": 11.3249998092651}, {"option": "UVIX270115P00043000", "bid": 11.55, "bid_size": 17.0, "ask": 13.6, "ask_size": 11.0, "iv": 1.6088, "open_interest": 13.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.0118, "vega": 0.0703, "theta": -0.0769, "rho": -0.0542, "theo": 12.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-10-30T12:23:14", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "UVIX270115C00044000", "bid": 10.2, "bid_size": 39.0, "ask": 12.55, "ask_size": 49.0, "iv": 1.675, "open_interest": 366.0, "volume": 0.0, "delta": 0.6103, "gamma": 0.012, "vega": 0.0711, "theta": -0.0798, "rho": 0.0257, "theo": 11.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-10-30T10:54:20", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "UVIX270115P00044000", "bid": 12.8, "bid_size": 25.0, "ask": 14.1, "ask_size": 45.0, "iv": 1.6392, "open_interest": 113.0, "volume": 8.0, "delta": -0.3724, "gamma": 0.0118, "vega": 0.0709, "theta": -0.0782, "rho": -0.0563, "theo": 13.5596, "change": 1.205, "open": 13.7, "high": 14.88, "low": 13.7, "tick": "no_change", "last_trade_price": 14.88, "last_trade_time": "2026-11-02T09:59:43", "percent_change": 8.8117, "prev_day_close": 13.3499999046326}, {"option": "UVIX270115C00045000", "bid": 10.1, "bid_size": 90.0, "ask": 12.2, "ask_size": 92.0, "iv": 1.6883, "open_interest": 564.0, "volume": 12.0, "delta": 0.6005, "gamma": 0.012, "vega": 0.0716, "theta": -0.0811, "rho": 0.0254, "theo": 11.0114, "change": -1.935, "open": 10.5, "high": 11.19, "low": 9.19, "tick": "no_change", "last_trade_price": 11.19, "last_trade_time": "2026-11-02T15:53:13", "percent_change": -14.7429, "prev_day_close": 11.1500000953674}, {"option": "UVIX270115P00045000", "bid": 13.75, "bid_size": 10.0, "ask": 15.05, "ask_size": 42.0, "iv": 1.6781, "open_interest": 267.0, "volume": 29.0, "delta": -0.382, "gamma": 0.0118, "vega": 0.0714, "theta": -0.0795, "rho": -0.0582, "theo": 14.3348, "change": 0.1, "open": 14.55, "high": 15.77, "low": 14.55, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-02T14:34:11", "percent_change": 0.687287, "prev_day_close": 14.1999998092651}, {"option": "UVIX270115C00046000", "bid": 9.7, "bid_size": 25.0, "ask": 12.3, "ask_size": 31.0, "iv": 1.7105, "open_interest": 12.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.012, "vega": 0.0721, "theta": -0.0823, "rho": 0.0252, "theo": 10.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-29T14:17:56", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "UVIX270115P00046000", "bid": 14.55, "bid_size": 5.0, "ask": 16.2, "ask_size": 7.0, "iv": 1.7185, "open_interest": 22.0, "volume": 21.0, "delta": -0.3914, "gamma": 0.0118, "vega": 0.0719, "theta": -0.0806, "rho": -0.0603, "theo": 15.1194, "change": 0.195, "open": 16.58, "high": 16.58, "low": 15.47, "tick": "down", "last_trade_price": 15.47, "last_trade_time": "2026-11-02T14:34:11", "percent_change": 1.2766, "prev_day_close": 15.1750001907349}, {"option": "UVIX270115C00047000", "bid": 9.55, "bid_size": 28.0, "ask": 11.7, "ask_size": 31.0, "iv": 1.6998, "open_interest": 8.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0119, "vega": 0.0725, "theta": -0.0834, "rho": 0.025, "theo": 10.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-10-27T12:00:25", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "UVIX270115P00047000", "bid": 14.8, "bid_size": 11.0, "ask": 16.4, "ask_size": 9.0, "iv": 1.6534, "open_interest": 11.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0118, "vega": 0.0723, "theta": -0.0817, "rho": -0.0622, "theo": 15.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.97, "last_trade_time": "2026-10-29T10:04:34", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "UVIX270115C00048000", "bid": 8.6, "bid_size": 5.0, "ask": 13.2, "ask_size": 5.0, "iv": 1.7636, "open_interest": 278.0, "volume": 0.0, "delta": 0.5729, "gamma": 0.0119, "vega": 0.0729, "theta": -0.0845, "rho": 0.0246, "theo": 10.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-10-29T14:15:42", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "UVIX270115P00048000", "bid": 14.5, "bid_size": 3.0, "ask": 19.2, "ask_size": 1.0, "iv": 1.7285, "open_interest": 100.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0117, "vega": 0.0727, "theta": -0.0827, "rho": -0.0638, "theo": 16.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.66, "last_trade_time": "2026-10-28T10:20:42", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "UVIX270115C00049000", "bid": 9.45, "bid_size": 11.0, "ask": 11.25, "ask_size": 11.0, "iv": 1.7401, "open_interest": 96.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0118, "vega": 0.0732, "theta": -0.0854, "rho": 0.0244, "theo": 10.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-29T14:14:43", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "UVIX270115P00049000", "bid": 16.6, "bid_size": 9.0, "ask": 18.65, "ask_size": 26.0, "iv": 1.7367, "open_interest": 108.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0117, "vega": 0.073, "theta": -0.0836, "rho": -0.0657, "theo": 17.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.66, "last_trade_time": "2026-10-28T10:22:00", "percent_change": 0.0, "prev_day_close": 17.2750005722046}, {"option": "UVIX270115C00050000", "bid": 9.35, "bid_size": 78.0, "ask": 10.95, "ask_size": 62.0, "iv": 1.7496, "open_interest": 202.0, "volume": 2.0, "delta": 0.5559, "gamma": 0.0118, "vega": 0.0735, "theta": -0.0864, "rho": 0.0242, "theo": 10.0463, "change": -1.9, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T09:35:24", "percent_change": -15.9664, "prev_day_close": 10.0250000953674}, {"option": "UVIX270115P00050000", "bid": 17.45, "bid_size": 5.0, "ask": 19.65, "ask_size": 11.0, "iv": 1.764, "open_interest": 152.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0116, "vega": 0.0733, "theta": -0.0845, "rho": -0.0675, "theo": 18.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.18, "last_trade_time": "2026-10-29T12:39:31", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "UVIX270115C00051000", "bid": 8.9, "bid_size": 7.0, "ask": 11.25, "ask_size": 12.0, "iv": 1.7749, "open_interest": 95.0, "volume": 0.0, "delta": 0.5479, "gamma": 0.0117, "vega": 0.0736, "theta": -0.0872, "rho": 0.024, "theo": 9.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-10-30T10:54:05", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "UVIX270115P00051000", "bid": 18.3, "bid_size": 5.0, "ask": 20.0, "ask_size": 11.0, "iv": 1.7459, "open_interest": 31.0, "volume": 2.0, "delta": -0.4338, "gamma": 0.0116, "vega": 0.0735, "theta": -0.0853, "rho": -0.0694, "theo": 19.165, "change": -0.15, "open": 19.08, "high": 19.1, "low": 19.08, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-02T15:41:16", "percent_change": -0.779221, "prev_day_close": 19.0999994277954}, {"option": "UVIX270115C00052000", "bid": 8.95, "bid_size": 77.0, "ask": 10.85, "ask_size": 81.0, "iv": 1.7854, "open_interest": 217.0, "volume": 63.0, "delta": 0.5401, "gamma": 0.0117, "vega": 0.0738, "theta": -0.088, "rho": 0.0238, "theo": 9.7129, "change": -3.52, "open": 8.25, "high": 8.25, "low": 7.95, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-11-02T11:11:29", "percent_change": -30.2146, "prev_day_close": 9.90000009536743}, {"option": "UVIX270115P00052000", "bid": 19.1, "bid_size": 6.0, "ask": 20.65, "ask_size": 11.0, "iv": 1.7437, "open_interest": 1.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0116, "vega": 0.0737, "theta": -0.086, "rho": -0.0713, "theo": 19.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.37, "last_trade_time": "2026-10-29T10:03:29", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "UVIX270115C00055000", "bid": 8.3, "bid_size": 65.0, "ask": 10.25, "ask_size": 50.0, "iv": 1.797, "open_interest": 63.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.0115, "vega": 0.0742, "theta": -0.0902, "rho": 0.023, "theo": 9.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-10-30T13:39:10", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "UVIX270115P00055000", "bid": 20.75, "bid_size": 6.0, "ask": 23.65, "ask_size": 7.0, "iv": 1.7515, "open_interest": 9.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0114, "vega": 0.0741, "theta": -0.088, "rho": -0.076, "theo": 22.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-09-18T10:43:01", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "UVIX270115C00060000", "bid": 8.05, "bid_size": 21.0, "ask": 9.6, "ask_size": 101.0, "iv": 1.8782, "open_interest": 118.0, "volume": 3.0, "delta": 0.4857, "gamma": 0.0112, "vega": 0.0743, "theta": -0.0929, "rho": 0.022, "theo": 8.5984, "change": -3.035, "open": 7.02, "high": 7.14, "low": 6.93, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-11-02T12:05:59", "percent_change": -29.828, "prev_day_close": 8.5499997138977}, {"option": "UVIX270115P00060000", "bid": 25.45, "bid_size": 7.0, "ask": 28.0, "ask_size": 7.0, "iv": 1.8336, "open_interest": 88.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0111, "vega": 0.0742, "theta": -0.0905, "rho": -0.0844, "theo": 26.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-10-30T10:22:38", "percent_change": 0.0, "prev_day_close": 26.7249994277954}, {"option": "UVIX270115C00065000", "bid": 7.15, "bid_size": 70.0, "ask": 8.85, "ask_size": 65.0, "iv": 1.8902, "open_interest": 194.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.0108, "vega": 0.074, "theta": -0.0949, "rho": 0.0209, "theo": 8.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-30T13:43:26", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "UVIX270115P00065000", "bid": 30.2, "bid_size": 6.0, "ask": 32.15, "ask_size": 7.0, "iv": 1.887, "open_interest": 10.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0108, "vega": 0.074, "theta": -0.0922, "rho": -0.0914, "theo": 31.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.57, "last_trade_time": "2026-10-30T12:23:14", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "UVIX270115C00070000", "bid": 6.4, "bid_size": 18.0, "ask": 8.35, "ask_size": 11.0, "iv": 1.9141, "open_interest": 35.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0105, "vega": 0.0734, "theta": -0.0962, "rho": 0.02, "theo": 7.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-30T12:23:38", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "UVIX270115P00070000", "bid": 34.55, "bid_size": 6.0, "ask": 36.4, "ask_size": 6.0, "iv": 1.905, "open_interest": 4.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0105, "vega": 0.0734, "theta": -0.0933, "rho": -0.099, "theo": 35.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.12, "last_trade_time": "2026-10-22T09:50:19", "percent_change": 0.0, "prev_day_close": 35.375}, {"option": "UVIX270115C00075000", "bid": 6.6, "bid_size": 10.0, "ask": 7.95, "ask_size": 77.0, "iv": 1.9975, "open_interest": 120.0, "volume": 1.0, "delta": 0.4113, "gamma": 0.0102, "vega": 0.0726, "theta": -0.0971, "rho": 0.0192, "theo": 7.1382, "change": -2.81, "open": 5.79, "high": 5.79, "low": 5.79, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-11-02T12:20:55", "percent_change": -32.6744, "prev_day_close": 7.375}, {"option": "UVIX270115P00075000", "bid": 38.9, "bid_size": 14.0, "ask": 41.75, "ask_size": 29.0, "iv": 1.986, "open_interest": 113.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0102, "vega": 0.0727, "theta": -0.0939, "rho": -0.1051, "theo": 40.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.23, "last_trade_time": "2026-10-28T11:14:34", "percent_change": 0.0, "prev_day_close": 40.4249992370606}, {"option": "UVIX270115C00080000", "bid": 5.3, "bid_size": 64.0, "ask": 7.65, "ask_size": 70.0, "iv": 1.9742, "open_interest": 88.0, "volume": 3.0, "delta": 0.3919, "gamma": 0.0098, "vega": 0.0718, "theta": -0.0977, "rho": 0.0183, "theo": 6.769, "change": -2.125, "open": 5.0, "high": 5.9, "low": 5.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T14:10:36", "percent_change": -26.4798, "prev_day_close": 6.84999990463257}, {"option": "UVIX270115P00080000", "bid": 43.5, "bid_size": 11.0, "ask": 46.05, "ask_size": 11.0, "iv": 2.0019, "open_interest": 27.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0099, "vega": 0.0718, "theta": -0.0942, "rho": -0.1119, "theo": 44.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.98, "last_trade_time": "2026-10-27T11:24:09", "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "UVIX270115C00085000", "bid": 5.95, "bid_size": 10.0, "ask": 7.1, "ask_size": 49.0, "iv": 2.061, "open_interest": 59.0, "volume": 60.0, "delta": 0.3746, "gamma": 0.0096, "vega": 0.0708, "theta": -0.0979, "rho": 0.0177, "theo": 6.4404, "change": -2.36, "open": 5.35, "high": 5.39, "low": 5.32, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-02T11:11:29", "percent_change": -30.4516, "prev_day_close": 6.42499995231628}, {"option": "UVIX270115P00085000", "bid": 48.05, "bid_size": 6.0, "ask": 50.4, "ask_size": 8.0, "iv": 2.0084, "open_interest": 1.0, "volume": 2.0, "delta": -0.6069, "gamma": 0.0096, "vega": 0.0709, "theta": -0.0942, "rho": -0.1177, "theo": 49.5122, "change": 0.15, "open": 49.22, "high": 49.22, "low": 49.15, "tick": "down", "last_trade_price": 49.15, "last_trade_time": "2026-11-02T15:41:16", "percent_change": 0.306122, "prev_day_close": 49.0499992370606}, {"option": "UVIX270115C00090000", "bid": 5.3, "bid_size": 53.0, "ask": 6.8, "ask_size": 35.0, "iv": 2.0665, "open_interest": 444.0, "volume": 65.0, "delta": 0.3589, "gamma": 0.0093, "vega": 0.0698, "theta": -0.098, "rho": 0.017, "theo": 6.1475, "change": -2.1, "open": 5.27, "high": 5.61, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T12:05:59", "percent_change": -29.3706, "prev_day_close": 5.875}, {"option": "UVIX270115P00090000", "bid": 53.05, "bid_size": 6.0, "ask": 55.3, "ask_size": 7.0, "iv": 2.0786, "open_interest": 7.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0094, "vega": 0.0699, "theta": -0.094, "rho": -0.1229, "theo": 54.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-10-30T13:17:20", "percent_change": 0.0, "prev_day_close": 54.3499984741211}, {"option": "UVIX270115C00095000", "bid": 5.3, "bid_size": 16.0, "ask": 6.5, "ask_size": 44.0, "iv": 2.1122, "open_interest": 600.0, "volume": 33.0, "delta": 0.3448, "gamma": 0.009, "vega": 0.0688, "theta": -0.0979, "rho": 0.0164, "theo": 5.8836, "change": -1.325, "open": 5.1, "high": 5.75, "low": 3.6, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-02T15:14:18", "percent_change": -18.7279, "prev_day_close": 5.875}, {"option": "UVIX270115P00095000", "bid": 57.7, "bid_size": 10.0, "ask": 60.0, "ask_size": 6.0, "iv": 2.1033, "open_interest": 6.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0091, "vega": 0.0689, "theta": -0.0937, "rho": -0.1285, "theo": 58.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-10-30T12:21:58", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "UVIX270219C00017000", "bid": 23.05, "bid_size": 10.0, "ask": 28.0, "ask_size": 13.0, "iv": 1.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0044, "vega": 0.0212, "theta": -0.0156, "rho": 0.0187, "theo": 25.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "UVIX270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.8217, "open_interest": 2.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0036, "vega": 0.0254, "theta": -0.0153, "rho": -0.0098, "theo": 0.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T10:08:58", "percent_change": 0.0, "prev_day_close": 1.30999994743615}, {"option": "UVIX270219C00018000", "bid": 22.5, "bid_size": 6.0, "ask": 26.8, "ask_size": 5.0, "iv": 1.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0049, "vega": 0.0251, "theta": -0.0178, "rho": 0.0211, "theo": 24.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "UVIX270219P00018000", "bid": 0.02, "bid_size": 5.0, "ask": 3.7, "ask_size": 8.0, "iv": 1.5224, "open_interest": 3.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.004, "vega": 0.0288, "theta": -0.0175, "rho": -0.0116, "theo": 1.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-28T13:36:33", "percent_change": 0.0, "prev_day_close": 1.4249999569729}, {"option": "UVIX270219C00019000", "bid": 22.3, "bid_size": 8.0, "ask": 24.9, "ask_size": 5.0, "iv": 1.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0053, "vega": 0.0294, "theta": -0.0201, "rho": 0.0238, "theo": 24.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "UVIX270219P00019000", "bid": 0.4, "bid_size": 7.0, "ask": 1.84, "ask_size": 12.0, "iv": 1.2404, "open_interest": 4.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0045, "vega": 0.0324, "theta": -0.0198, "rho": -0.0137, "theo": 1.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T09:46:18", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "UVIX270219C00020000", "bid": 21.75, "bid_size": 11.0, "ask": 24.25, "ask_size": 11.0, "iv": 1.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0057, "vega": 0.0334, "theta": -0.0224, "rho": 0.0258, "theo": 23.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "UVIX270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 26.0, "iv": 1.3323, "open_interest": 88.0, "volume": 1.0, "delta": -0.0856, "gamma": 0.0049, "vega": 0.0359, "theta": -0.0221, "rho": -0.0159, "theo": 1.7474, "change": -0.125, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-02T09:30:01", "percent_change": -7.55287, "prev_day_close": 1.70000004768372}, {"option": "UVIX270219C00021000", "bid": 20.95, "bid_size": 11.0, "ask": 23.6, "ask_size": 5.0, "iv": 1.2762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0061, "vega": 0.0373, "theta": -0.0248, "rho": 0.0277, "theo": 22.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "UVIX270219P00021000", "bid": 0.55, "bid_size": 8.0, "ask": 3.55, "ask_size": 6.0, "iv": 1.3658, "open_interest": 4.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0054, "vega": 0.0394, "theta": -0.0244, "rho": -0.0182, "theo": 2.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-10-16T10:16:58", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "UVIX270219C00022000", "bid": 19.75, "bid_size": 1.0, "ask": 24.5, "ask_size": 6.0, "iv": 1.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0064, "vega": 0.0409, "theta": -0.0271, "rho": 0.0288, "theo": 21.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "UVIX270219P00022000", "bid": 0.19, "bid_size": 5.0, "ask": 4.95, "ask_size": 1.0, "iv": 1.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0058, "vega": 0.0427, "theta": -0.0268, "rho": -0.0207, "theo": 2.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20999990403652}, {"option": "UVIX270219C00023000", "bid": 19.0, "bid_size": 8.0, "ask": 23.95, "ask_size": 8.0, "iv": 1.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0068, "vega": 0.0445, "theta": -0.0295, "rho": 0.0302, "theo": 21.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "UVIX270219P00023000", "bid": 0.61, "bid_size": 5.0, "ask": 4.95, "ask_size": 1.0, "iv": 1.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0062, "vega": 0.046, "theta": -0.0291, "rho": -0.0232, "theo": 2.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.68499991297722}, {"option": "UVIX270219C00024000", "bid": 18.5, "bid_size": 2.0, "ask": 23.3, "ask_size": 1.0, "iv": 1.4272, "open_interest": 1.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0071, "vega": 0.048, "theta": -0.0318, "rho": 0.0316, "theo": 20.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.98, "last_trade_time": "2026-10-20T13:23:10", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "UVIX270219P00024000", "bid": 1.11, "bid_size": 5.0, "ask": 4.85, "ask_size": 5.0, "iv": 1.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0065, "vega": 0.0491, "theta": -0.0314, "rho": -0.0258, "theo": 3.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.23999989032745}, {"option": "UVIX270219C00025000", "bid": 18.0, "bid_size": 10.0, "ask": 22.95, "ask_size": 13.0, "iv": 1.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0074, "vega": 0.0512, "theta": -0.034, "rho": 0.0322, "theo": 20.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "UVIX270219P00025000", "bid": 1.58, "bid_size": 5.0, "ask": 6.0, "ask_size": 2.0, "iv": 1.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0068, "vega": 0.0521, "theta": -0.0336, "rho": -0.0286, "theo": 3.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.58499997854233}, {"option": "UVIX270219C00026000", "bid": 17.7, "bid_size": 5.0, "ask": 22.45, "ask_size": 9.0, "iv": 1.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0077, "vega": 0.0541, "theta": -0.0362, "rho": 0.0329, "theo": 19.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "UVIX270219P00026000", "bid": 2.09, "bid_size": 5.0, "ask": 6.5, "ask_size": 2.0, "iv": 1.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0071, "vega": 0.0549, "theta": -0.0358, "rho": -0.0312, "theo": 4.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.08500003814697}, {"option": "UVIX270219C00027000", "bid": 17.0, "bid_size": 2.0, "ask": 21.9, "ask_size": 5.0, "iv": 1.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0079, "vega": 0.0571, "theta": -0.0384, "rho": 0.0338, "theo": 19.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UVIX270219P00027000", "bid": 2.63, "bid_size": 5.0, "ask": 7.0, "ask_size": 2.0, "iv": 1.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0074, "vega": 0.0576, "theta": -0.0379, "rho": -0.034, "theo": 4.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.68500006198883}, {"option": "UVIX270219C00028000", "bid": 16.55, "bid_size": 5.0, "ask": 21.35, "ask_size": 1.0, "iv": 1.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0081, "vega": 0.0596, "theta": -0.0404, "rho": 0.034, "theo": 18.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2750005722046}, {"option": "UVIX270219P00028000", "bid": 3.25, "bid_size": 5.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.4942, "open_interest": 18.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0076, "vega": 0.0601, "theta": -0.0399, "rho": -0.0369, "theo": 5.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-10-29T13:01:17", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "UVIX270219C00029000", "bid": 16.4, "bid_size": 1.0, "ask": 21.0, "ask_size": 2.0, "iv": 1.5733, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0083, "vega": 0.0622, "theta": -0.0424, "rho": 0.0346, "theo": 18.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "UVIX270219P00029000", "bid": 3.8, "bid_size": 5.0, "ask": 8.0, "ask_size": 3.0, "iv": 1.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0079, "vega": 0.0624, "theta": -0.0418, "rho": -0.0396, "theo": 5.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "UVIX270219C00030000", "bid": 15.55, "bid_size": 9.0, "ask": 20.5, "ask_size": 8.0, "iv": 1.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0085, "vega": 0.0643, "theta": -0.0443, "rho": 0.0347, "theo": 17.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3250007629395}, {"option": "UVIX270219P00030000", "bid": 4.4, "bid_size": 5.0, "ask": 8.5, "ask_size": 2.0, "iv": 1.5113, "open_interest": 1.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0081, "vega": 0.0646, "theta": -0.0436, "rho": -0.0424, "theo": 6.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T14:33:48", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "UVIX270219C00031000", "bid": 15.5, "bid_size": 6.0, "ask": 20.25, "ask_size": 2.0, "iv": 1.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0086, "vega": 0.0665, "theta": -0.0461, "rho": 0.0352, "theo": 17.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "UVIX270219P00031000", "bid": 5.4, "bid_size": 9.0, "ask": 8.2, "ask_size": 10.0, "iv": 1.4872, "open_interest": 133.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0083, "vega": 0.0666, "theta": -0.0454, "rho": -0.0453, "theo": 6.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T12:53:39", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "UVIX270219C00032000", "bid": 15.25, "bid_size": 9.0, "ask": 19.9, "ask_size": 1.0, "iv": 1.6172, "open_interest": 0.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0088, "vega": 0.0685, "theta": -0.0478, "rho": 0.0352, "theo": 17.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4249997138977}, {"option": "UVIX270219P00032000", "bid": 5.6, "bid_size": 5.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.557, "open_interest": 36.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0084, "vega": 0.0686, "theta": -0.047, "rho": -0.0481, "theo": 7.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-10-20T10:13:18", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "UVIX270219C00033000", "bid": 15.45, "bid_size": 11.0, "ask": 18.15, "ask_size": 6.0, "iv": 1.5511, "open_interest": 13.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0089, "vega": 0.0703, "theta": -0.0494, "rho": 0.0354, "theo": 16.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.53, "last_trade_time": "2026-10-30T10:54:46", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "UVIX270219P00033000", "bid": 6.3, "bid_size": 5.0, "ask": 10.5, "ask_size": 11.0, "iv": 1.5643, "open_interest": 8.0, "volume": 0.0, "delta": -0.2361, "gamma": 0.0086, "vega": 0.0703, "theta": -0.0486, "rho": -0.0508, "theo": 8.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-10-22T10:32:07", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "UVIX270219C00034000", "bid": 14.5, "bid_size": 8.0, "ask": 19.4, "ask_size": 10.0, "iv": 1.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.009, "vega": 0.072, "theta": -0.051, "rho": 0.0353, "theo": 16.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "UVIX270219P00034000", "bid": 6.95, "bid_size": 5.0, "ask": 10.85, "ask_size": 5.0, "iv": 1.5762, "open_interest": 8.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0087, "vega": 0.0719, "theta": -0.0501, "rho": -0.0536, "theo": 8.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-10-20T10:40:11", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "UVIX270219C00035000", "bid": 14.65, "bid_size": 12.0, "ask": 17.65, "ask_size": 6.0, "iv": 1.579, "open_interest": 14.0, "volume": 0.0, "delta": 0.7233, "gamma": 0.0091, "vega": 0.0735, "theta": -0.0525, "rho": 0.0355, "theo": 16.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-30T10:23:18", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "UVIX270219P00035000", "bid": 7.6, "bid_size": 5.0, "ask": 12.0, "ask_size": 5.0, "iv": 1.5995, "open_interest": 0.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0088, "vega": 0.0734, "theta": -0.0515, "rho": -0.0564, "theo": 9.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "UVIX270219C00036000", "bid": 13.65, "bid_size": 3.0, "ask": 18.35, "ask_size": 3.0, "iv": 1.6127, "open_interest": 2.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0092, "vega": 0.075, "theta": -0.0539, "rho": 0.0355, "theo": 15.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-27T11:10:24", "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "UVIX270219P00036000", "bid": 8.25, "bid_size": 5.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0089, "vega": 0.0749, "theta": -0.0529, "rho": -0.0592, "theo": 10.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "UVIX270219C00037000", "bid": 13.5, "bid_size": 8.0, "ask": 18.4, "ask_size": 3.0, "iv": 1.6568, "open_interest": 1.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.0093, "vega": 0.0763, "theta": -0.0553, "rho": 0.0353, "theo": 15.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-22T10:32:19", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "UVIX270219P00037000", "bid": 9.55, "bid_size": 6.0, "ask": 12.15, "ask_size": 6.0, "iv": 1.5794, "open_interest": 60.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.009, "vega": 0.0762, "theta": -0.0542, "rho": -0.062, "theo": 10.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.67, "last_trade_time": "2026-10-30T15:13:04", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "UVIX270219C00038000", "bid": 13.3, "bid_size": 16.0, "ask": 16.6, "ask_size": 13.0, "iv": 1.575, "open_interest": 11.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0093, "vega": 0.0775, "theta": -0.0566, "rho": 0.0353, "theo": 15.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.05, "last_trade_time": "2026-10-30T10:54:46", "percent_change": 0.0, "prev_day_close": 14.8750004768372}, {"option": "UVIX270219P00038000", "bid": 9.6, "bid_size": 5.0, "ask": 14.0, "ask_size": 6.0, "iv": 1.6452, "open_interest": 1.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.0091, "vega": 0.0774, "theta": -0.0554, "rho": -0.0644, "theo": 11.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-10-22T10:32:07", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "UVIX270219C00039000", "bid": 13.5, "bid_size": 18.0, "ask": 16.1, "ask_size": 6.0, "iv": 1.6024, "open_interest": 57.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0094, "vega": 0.0786, "theta": -0.0578, "rho": 0.035, "theo": 14.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-10-30T10:59:49", "percent_change": 0.0, "prev_day_close": 15.0249996185303}, {"option": "UVIX270219P00039000", "bid": 11.4, "bid_size": 7.0, "ask": 13.6, "ask_size": 6.0, "iv": 1.631, "open_interest": 75.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.0091, "vega": 0.0785, "theta": -0.0565, "rho": -0.0672, "theo": 12.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.87, "last_trade_time": "2026-10-30T14:49:04", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "UVIX270219C00040000", "bid": 12.5, "bid_size": 3.0, "ask": 17.2, "ask_size": 5.0, "iv": 1.6434, "open_interest": 37.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0094, "vega": 0.0797, "theta": -0.0589, "rho": 0.0349, "theo": 14.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-22T13:42:17", "percent_change": 0.0, "prev_day_close": 14.7250003814697}, {"option": "UVIX270219P00040000", "bid": 10.95, "bid_size": 5.0, "ask": 15.5, "ask_size": 6.0, "iv": 1.6412, "open_interest": 7.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0092, "vega": 0.0795, "theta": -0.0576, "rho": -0.0699, "theo": 13.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.88, "last_trade_time": "2026-10-21T10:19:51", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "UVIX270219C00041000", "bid": 12.5, "bid_size": 3.0, "ask": 16.9, "ask_size": 1.0, "iv": 1.673, "open_interest": 5.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0095, "vega": 0.0806, "theta": -0.06, "rho": 0.035, "theo": 14.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-10-28T11:54:28", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "UVIX270219P00041000", "bid": 11.7, "bid_size": 5.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.6373, "open_interest": 2.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0092, "vega": 0.0804, "theta": -0.0586, "rho": -0.0725, "theo": 13.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.08, "last_trade_time": "2026-10-28T11:13:17", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "UVIX270219C00042000", "bid": 12.35, "bid_size": 8.0, "ask": 16.75, "ask_size": 5.0, "iv": 1.6851, "open_interest": 81.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0095, "vega": 0.0815, "theta": -0.0611, "rho": 0.0349, "theo": 14.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.16, "last_trade_time": "2026-10-23T11:55:29", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "UVIX270219P00042000", "bid": 13.25, "bid_size": 6.0, "ask": 15.75, "ask_size": 6.0, "iv": 1.6354, "open_interest": 59.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0093, "vega": 0.0813, "theta": -0.0596, "rho": -0.0751, "theo": 14.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-10-30T15:13:04", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "UVIX270219C00043000", "bid": 12.05, "bid_size": 5.0, "ask": 16.65, "ask_size": 8.0, "iv": 1.6989, "open_interest": 0.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0095, "vega": 0.0823, "theta": -0.0621, "rho": 0.0345, "theo": 13.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0249996185303}, {"option": "UVIX270219P00043000", "bid": 12.6, "bid_size": 9.0, "ask": 17.5, "ask_size": 6.0, "iv": 1.6263, "open_interest": 0.0, "volume": 0.0, "delta": -0.3285, "gamma": 0.0093, "vega": 0.0821, "theta": -0.0605, "rho": -0.0777, "theo": 15.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "UVIX270219C00044000", "bid": 11.55, "bid_size": 6.0, "ask": 16.45, "ask_size": 1.0, "iv": 1.7053, "open_interest": 0.0, "volume": 0.0, "delta": 0.6409, "gamma": 0.0095, "vega": 0.0831, "theta": -0.063, "rho": 0.0345, "theo": 13.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-29T12:17:05", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "UVIX270219P00044000", "bid": 14.7, "bid_size": 6.0, "ask": 17.25, "ask_size": 6.0, "iv": 1.6494, "open_interest": 74.0, "volume": 0.0, "delta": -0.3365, "gamma": 0.0093, "vega": 0.0829, "theta": -0.0613, "rho": -0.08, "theo": 16.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.42, "last_trade_time": "2026-10-30T14:49:04", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "UVIX270219C00045000", "bid": 11.8, "bid_size": 17.0, "ask": 14.75, "ask_size": 6.0, "iv": 1.6538, "open_interest": 140.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0096, "vega": 0.0838, "theta": -0.0639, "rho": 0.0342, "theo": 13.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.28, "last_trade_time": "2026-10-30T15:59:18", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "UVIX270219P00045000", "bid": 15.05, "bid_size": 6.0, "ask": 18.05, "ask_size": 6.0, "iv": 1.6352, "open_interest": 1.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0094, "vega": 0.0836, "theta": -0.0622, "rho": -0.0826, "theo": 16.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-10-28T11:12:41", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "UVIX270219C00046000", "bid": 11.5, "bid_size": 17.0, "ask": 14.6, "ask_size": 12.0, "iv": 1.6614, "open_interest": 0.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.0096, "vega": 0.0844, "theta": -0.0647, "rho": 0.0339, "theo": 13.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "UVIX270219P00046000", "bid": 15.85, "bid_size": 6.0, "ask": 18.85, "ask_size": 6.0, "iv": 1.6469, "open_interest": 4.0, "volume": 4.0, "delta": -0.3517, "gamma": 0.0094, "vega": 0.0842, "theta": -0.0629, "rho": -0.0852, "theo": 17.6328, "change": -0.015, "open": 17.7, "high": 17.71, "low": 17.7, "tick": "no_change", "last_trade_price": 17.71, "last_trade_time": "2026-11-02T14:33:20", "percent_change": -0.0846257, "prev_day_close": 17.6000003814697}, {"option": "UVIX270219C00047000", "bid": 11.65, "bid_size": 10.0, "ask": 14.4, "ask_size": 6.0, "iv": 1.6915, "open_interest": 1.0, "volume": 0.0, "delta": 0.6178, "gamma": 0.0096, "vega": 0.085, "theta": -0.0655, "rho": 0.0337, "theo": 13.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-16T13:27:50", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "UVIX270219P00047000", "bid": 16.65, "bid_size": 6.0, "ask": 19.65, "ask_size": 6.0, "iv": 1.6574, "open_interest": 103.0, "volume": 4.0, "delta": -0.359, "gamma": 0.0094, "vega": 0.0848, "theta": -0.0636, "rho": -0.0877, "theo": 18.4249, "change": 0.115, "open": 18.55, "high": 18.55, "low": 18.54, "tick": "no_change", "last_trade_price": 18.54, "last_trade_time": "2026-11-02T14:33:20", "percent_change": 0.624151, "prev_day_close": 18.3999996185303}, {"option": "UVIX270219C00048000", "bid": 11.15, "bid_size": 19.0, "ask": 14.35, "ask_size": 6.0, "iv": 1.6911, "open_interest": 0.0, "volume": 0.0, "delta": 0.6106, "gamma": 0.0096, "vega": 0.0855, "theta": -0.0663, "rho": 0.0337, "theo": 12.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-28T10:01:33", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "UVIX270219P00048000", "bid": 17.3, "bid_size": 6.0, "ask": 20.5, "ask_size": 6.0, "iv": 1.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0094, "vega": 0.0853, "theta": -0.0643, "rho": -0.09, "theo": 19.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "UVIX270219C00049000", "bid": 11.0, "bid_size": 15.0, "ask": 14.0, "ask_size": 8.0, "iv": 1.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.0096, "vega": 0.086, "theta": -0.067, "rho": 0.0335, "theo": 12.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UVIX270219P00049000", "bid": 18.35, "bid_size": 6.0, "ask": 21.3, "ask_size": 6.0, "iv": 1.6842, "open_interest": 100.0, "volume": 0.0, "delta": -0.3731, "gamma": 0.0094, "vega": 0.0858, "theta": -0.065, "rho": -0.0923, "theo": 20.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.81, "last_trade_time": "2026-10-27T11:19:38", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "UVIX270219C00050000", "bid": 11.05, "bid_size": 52.0, "ask": 13.75, "ask_size": 43.0, "iv": 1.7107, "open_interest": 140.0, "volume": 6.0, "delta": 0.5966, "gamma": 0.0096, "vega": 0.0864, "theta": -0.0677, "rho": 0.0333, "theo": 12.4526, "change": -3.125, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T09:50:17", "percent_change": -21.815, "prev_day_close": 12.375}, {"option": "UVIX270219P00050000", "bid": 19.3, "bid_size": 7.0, "ask": 22.15, "ask_size": 6.0, "iv": 1.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.0094, "vega": 0.0862, "theta": -0.0656, "rho": -0.095, "theo": 20.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "UVIX270219C00051000", "bid": 10.9, "bid_size": 9.0, "ask": 13.5, "ask_size": 7.0, "iv": 1.7162, "open_interest": 3.0, "volume": 0.0, "delta": 0.5899, "gamma": 0.0095, "vega": 0.0868, "theta": -0.0684, "rho": 0.033, "theo": 12.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-10-20T15:05:49", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "UVIX270219P00051000", "bid": 20.6, "bid_size": 7.0, "ask": 22.95, "ask_size": 6.0, "iv": 1.7387, "open_interest": 1.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0094, "vega": 0.0866, "theta": -0.0661, "rho": -0.0969, "theo": 21.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.62, "last_trade_time": "2026-10-28T11:13:17", "percent_change": 0.0, "prev_day_close": 22.0250005722046}, {"option": "UVIX270219C00052000", "bid": 10.75, "bid_size": 9.0, "ask": 13.6, "ask_size": 6.0, "iv": 1.741, "open_interest": 18.0, "volume": 0.0, "delta": 0.5834, "gamma": 0.0095, "vega": 0.0872, "theta": -0.069, "rho": 0.0329, "theo": 12.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.29, "last_trade_time": "2026-10-30T14:15:53", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "UVIX270219P00052000", "bid": 20.0, "bid_size": 10.0, "ask": 24.95, "ask_size": 15.0, "iv": 1.7328, "open_interest": 1.0, "volume": 0.0, "delta": -0.3929, "gamma": 0.0094, "vega": 0.087, "theta": -0.0667, "rho": -0.0993, "theo": 22.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.27, "last_trade_time": "2026-10-28T11:12:41", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "UVIX270219C00055000", "bid": 10.3, "bid_size": 42.0, "ask": 12.85, "ask_size": 9.0, "iv": 1.7506, "open_interest": 265.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0095, "vega": 0.0881, "theta": -0.0706, "rho": 0.0321, "theo": 11.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-30T14:39:07", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "UVIX270219P00055000", "bid": 23.65, "bid_size": 7.0, "ask": 26.35, "ask_size": 6.0, "iv": 1.7597, "open_interest": 1.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.0094, "vega": 0.088, "theta": -0.0681, "rho": -0.1064, "theo": 24.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-10-30T13:23:45", "percent_change": 0.0, "prev_day_close": 25.2250003814697}, {"option": "UVIX270219C00060000", "bid": 9.35, "bid_size": 17.0, "ask": 12.4, "ask_size": 9.0, "iv": 1.7875, "open_interest": 0.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0094, "vega": 0.089, "theta": -0.0729, "rho": 0.0312, "theo": 10.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "UVIX270219P00060000", "bid": 27.65, "bid_size": 7.0, "ask": 30.6, "ask_size": 6.0, "iv": 1.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.439, "gamma": 0.0093, "vega": 0.089, "theta": -0.07, "rho": -0.1172, "theo": 29.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "UVIX270219C00065000", "bid": 8.95, "bid_size": 9.0, "ask": 11.8, "ask_size": 7.0, "iv": 1.8328, "open_interest": 1.0, "volume": 1.0, "delta": 0.512, "gamma": 0.0092, "vega": 0.0895, "theta": -0.0747, "rho": 0.0302, "theo": 10.3388, "change": 9.53, "open": 9.53, "high": 9.53, "low": 9.53, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-11-02T14:09:28", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "UVIX270219P00065000", "bid": 32.35, "bid_size": 7.0, "ask": 34.9, "ask_size": 6.0, "iv": 1.8323, "open_interest": 0.0, "volume": 0.0, "delta": -0.4639, "gamma": 0.0092, "vega": 0.0895, "theta": -0.0713, "rho": -0.1278, "theo": 33.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8249988555908}, {"option": "UVIX270319C00017000", "bid": 24.3, "bid_size": 5.0, "ask": 27.45, "ask_size": 12.0, "iv": 1.2324, "open_interest": 4.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.004, "vega": 0.0313, "theta": -0.0154, "rho": 0.0291, "theo": 26.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-10-30T14:17:56", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "UVIX270319P00017000", "bid": 0.31, "bid_size": 5.0, "ask": 1.65, "ask_size": 5.0, "iv": 1.2013, "open_interest": 7.0, "volume": 2.0, "delta": -0.0656, "gamma": 0.0036, "vega": 0.033, "theta": -0.0162, "rho": -0.0151, "theo": 1.4748, "change": -0.565, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T14:18:03", "percent_change": -36.3344, "prev_day_close": 1.0249999910593}, {"option": "UVIX270319C00018000", "bid": 23.6, "bid_size": 14.0, "ask": 26.7, "ask_size": 10.0, "iv": 1.255, "open_interest": 32.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0044, "vega": 0.0353, "theta": -0.0174, "rho": 0.0313, "theo": 25.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.03, "last_trade_time": "2026-10-30T14:50:50", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "UVIX270319P00018000", "bid": 0.45, "bid_size": 14.0, "ask": 3.1, "ask_size": 12.0, "iv": 1.3733, "open_interest": 220.0, "volume": 4.0, "delta": -0.0753, "gamma": 0.004, "vega": 0.0366, "theta": -0.0181, "rho": -0.0175, "theo": 1.7731, "change": -0.095, "open": 1.8, "high": 1.8, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-02T14:16:48", "percent_change": -5.35211, "prev_day_close": 1.77000004053116}, {"option": "UVIX270319C00019000", "bid": 23.05, "bid_size": 14.0, "ask": 26.2, "ask_size": 5.0, "iv": 1.3199, "open_interest": 26.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0047, "vega": 0.0391, "theta": -0.0194, "rho": 0.0332, "theo": 24.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.69, "last_trade_time": "2026-10-27T12:23:18", "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "UVIX270319P00019000", "bid": 0.07, "bid_size": 7.0, "ask": 3.95, "ask_size": 14.0, "iv": 1.3603, "open_interest": 4.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0043, "vega": 0.0403, "theta": -0.0201, "rho": -0.0201, "theo": 2.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-26T16:10:25", "percent_change": 0.0, "prev_day_close": 1.99500004947186}, {"option": "UVIX270319C00020000", "bid": 21.6, "bid_size": 6.0, "ask": 26.5, "ask_size": 9.0, "iv": 1.3652, "open_interest": 41.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.005, "vega": 0.0429, "theta": -0.0214, "rho": 0.0347, "theo": 24.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-10-15T09:45:54", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "UVIX270319P00020000", "bid": 0.35, "bid_size": 5.0, "ask": 4.25, "ask_size": 8.0, "iv": 1.3572, "open_interest": 82.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0047, "vega": 0.0439, "theta": -0.0221, "rho": -0.0228, "theo": 2.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T14:49:52", "percent_change": 0.0, "prev_day_close": 2.31999990344048}, {"option": "UVIX270319C00021000", "bid": 21.25, "bid_size": 3.0, "ask": 26.0, "ask_size": 3.0, "iv": 1.4029, "open_interest": 6.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0054, "vega": 0.0466, "theta": -0.0234, "rho": 0.0362, "theo": 23.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.33, "last_trade_time": "2026-10-14T09:30:09", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "UVIX270319P00021000", "bid": 0.75, "bid_size": 5.0, "ask": 4.95, "ask_size": 1.0, "iv": 1.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.005, "vega": 0.0473, "theta": -0.024, "rho": -0.0256, "theo": 2.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.78999990224838}, {"option": "UVIX270319C00022000", "bid": 20.65, "bid_size": 5.0, "ask": 25.4, "ask_size": 3.0, "iv": 1.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0056, "vega": 0.05, "theta": -0.0253, "rho": 0.0374, "theo": 23.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "UVIX270319P00022000", "bid": 1.1, "bid_size": 5.0, "ask": 5.5, "ask_size": 2.0, "iv": 1.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0053, "vega": 0.0506, "theta": -0.0259, "rho": -0.0286, "theo": 3.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "UVIX270319C00023000", "bid": 20.35, "bid_size": 5.0, "ask": 25.0, "ask_size": 9.0, "iv": 1.4701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0059, "vega": 0.0533, "theta": -0.0272, "rho": 0.0384, "theo": 22.4992, "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": 22.75}, {"option": "UVIX270319P00023000", "bid": 1.58, "bid_size": 5.0, "ask": 6.0, "ask_size": 6.0, "iv": 1.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0056, "vega": 0.0538, "theta": -0.0278, "rho": -0.0315, "theo": 3.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.63999992609024}, {"option": "UVIX270319C00024000", "bid": 19.75, "bid_size": 5.0, "ask": 24.5, "ask_size": 9.0, "iv": 1.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0062, "vega": 0.0565, "theta": -0.0291, "rho": 0.0394, "theo": 21.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "UVIX270319P00024000", "bid": 2.1, "bid_size": 5.0, "ask": 6.5, "ask_size": 3.0, "iv": 1.4515, "open_interest": 1.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0059, "vega": 0.0568, "theta": -0.0296, "rho": -0.0345, "theo": 4.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-10-08T14:23:47", "percent_change": 0.0, "prev_day_close": 4.23499989509582}, {"option": "UVIX270319C00025000", "bid": 19.2, "bid_size": 10.0, "ask": 24.0, "ask_size": 9.0, "iv": 1.4929, "open_interest": 36.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0064, "vega": 0.0594, "theta": -0.0309, "rho": 0.04, "theo": 21.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-05T11:18:33", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "UVIX270319P00025000", "bid": 3.3, "bid_size": 18.0, "ask": 6.7, "ask_size": 6.0, "iv": 1.5049, "open_interest": 37.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0061, "vega": 0.0597, "theta": -0.0314, "rho": -0.0377, "theo": 4.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-10-30T09:51:38", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "UVIX270319C00026000", "bid": 18.75, "bid_size": 3.0, "ask": 23.5, "ask_size": 9.0, "iv": 1.5025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0066, "vega": 0.0622, "theta": -0.0327, "rho": 0.0407, "theo": 21.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "UVIX270319P00026000", "bid": 3.25, "bid_size": 5.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.4749, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0063, "vega": 0.0624, "theta": -0.0331, "rho": -0.0408, "theo": 5.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "UVIX270319C00027000", "bid": 18.05, "bid_size": 16.0, "ask": 23.0, "ask_size": 9.0, "iv": 1.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0068, "vega": 0.0649, "theta": -0.0343, "rho": 0.0411, "theo": 20.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "UVIX270319P00027000", "bid": 3.8, "bid_size": 5.0, "ask": 8.0, "ask_size": 2.0, "iv": 1.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0065, "vega": 0.065, "theta": -0.0347, "rho": -0.0439, "theo": 5.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "UVIX270319C00028000", "bid": 18.0, "bid_size": 6.0, "ask": 22.5, "ask_size": 8.0, "iv": 1.5415, "open_interest": 0.0, "volume": 0.0, "delta": 0.806, "gamma": 0.007, "vega": 0.0673, "theta": -0.036, "rho": 0.0416, "theo": 20.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "UVIX270319P00028000", "bid": 4.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0067, "vega": 0.0674, "theta": -0.0363, "rho": -0.047, "theo": 6.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "UVIX270319C00029000", "bid": 17.7, "bid_size": 9.0, "ask": 22.0, "ask_size": 9.0, "iv": 1.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0071, "vega": 0.0696, "theta": -0.0375, "rho": 0.0419, "theo": 19.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "UVIX270319P00029000", "bid": 5.1, "bid_size": 5.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0069, "vega": 0.0697, "theta": -0.0378, "rho": -0.0502, "theo": 6.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "UVIX270319C00030000", "bid": 17.85, "bid_size": 16.0, "ask": 21.3, "ask_size": 17.0, "iv": 1.5461, "open_interest": 93.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0073, "vega": 0.0718, "theta": -0.039, "rho": 0.0422, "theo": 19.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.76, "last_trade_time": "2026-10-30T14:27:07", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "UVIX270319P00030000", "bid": 6.3, "bid_size": 5.0, "ask": 9.6, "ask_size": 5.0, "iv": 1.5717, "open_interest": 34.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.0071, "vega": 0.0719, "theta": -0.0392, "rho": -0.0533, "theo": 7.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T14:49:52", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UVIX270319C00031000", "bid": 16.55, "bid_size": 15.0, "ask": 21.5, "ask_size": 11.0, "iv": 1.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.0074, "vega": 0.0739, "theta": -0.0404, "rho": 0.0424, "theo": 18.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "UVIX270319P00031000", "bid": 6.3, "bid_size": 5.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0072, "vega": 0.0739, "theta": -0.0406, "rho": -0.0564, "theo": 8.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "UVIX270319C00032000", "bid": 16.5, "bid_size": 9.0, "ask": 21.0, "ask_size": 9.0, "iv": 1.5855, "open_interest": 0.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0075, "vega": 0.0758, "theta": -0.0418, "rho": 0.0426, "theo": 18.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "UVIX270319P00032000", "bid": 6.95, "bid_size": 3.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.5527, "open_interest": 5.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0073, "vega": 0.0758, "theta": -0.0419, "rho": -0.0597, "theo": 8.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.21, "last_trade_time": "2026-10-16T13:16:11", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "UVIX270319C00033000", "bid": 16.3, "bid_size": 1.0, "ask": 21.0, "ask_size": 15.0, "iv": 1.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.7567, "gamma": 0.0076, "vega": 0.0776, "theta": -0.0431, "rho": 0.0426, "theo": 18.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "UVIX270319P00033000", "bid": 7.6, "bid_size": 5.0, "ask": 12.0, "ask_size": 9.0, "iv": 1.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0075, "vega": 0.0775, "theta": -0.0432, "rho": -0.0626, "theo": 9.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "UVIX270319C00034000", "bid": 15.9, "bid_size": 1.0, "ask": 20.5, "ask_size": 8.0, "iv": 1.596, "open_interest": 40.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0077, "vega": 0.0792, "theta": -0.0443, "rho": 0.0427, "theo": 17.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-10-07T11:01:54", "percent_change": 0.0, "prev_day_close": 18.4749994277954}, {"option": "UVIX270319P00034000", "bid": 8.3, "bid_size": 5.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.5796, "open_interest": 0.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0076, "vega": 0.0792, "theta": -0.0443, "rho": -0.0659, "theo": 10.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "UVIX270319C00035000", "bid": 16.2, "bid_size": 16.0, "ask": 19.7, "ask_size": 12.0, "iv": 1.6033, "open_interest": 54.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0078, "vega": 0.0808, "theta": -0.0455, "rho": 0.0427, "theo": 17.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-10-30T12:46:58", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "UVIX270319P00035000", "bid": 9.0, "bid_size": 5.0, "ask": 12.9, "ask_size": 5.0, "iv": 1.5855, "open_interest": 47.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0077, "vega": 0.0808, "theta": -0.0455, "rho": -0.0689, "theo": 10.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-10-26T14:10:12", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "UVIX270319C00036000", "bid": 15.9, "bid_size": 10.0, "ask": 18.6, "ask_size": 6.0, "iv": 1.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0079, "vega": 0.0823, "theta": -0.0467, "rho": 0.0427, "theo": 17.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "UVIX270319P00036000", "bid": 9.7, "bid_size": 5.0, "ask": 13.55, "ask_size": 5.0, "iv": 1.5927, "open_interest": 1.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0078, "vega": 0.0822, "theta": -0.0466, "rho": -0.0721, "theo": 11.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.06, "last_trade_time": "2026-10-06T11:03:51", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "UVIX270319C00037000", "bid": 15.85, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 1.5982, "open_interest": 1.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.008, "vega": 0.0836, "theta": -0.0478, "rho": 0.0426, "theo": 17.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-10-30T12:48:48", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "UVIX270319P00037000", "bid": 10.9, "bid_size": 5.0, "ask": 14.25, "ask_size": 7.0, "iv": 1.6314, "open_interest": 116.0, "volume": 3.0, "delta": -0.2621, "gamma": 0.0078, "vega": 0.0836, "theta": -0.0476, "rho": -0.0752, "theo": 12.2225, "change": -0.155, "open": 12.91, "high": 12.91, "low": 12.52, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-11-02T14:18:03", "percent_change": -1.22288, "prev_day_close": 12.5}, {"option": "UVIX270319C00038000", "bid": 15.3, "bid_size": 14.0, "ask": 18.55, "ask_size": 11.0, "iv": 1.6101, "open_interest": 0.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.008, "vega": 0.0849, "theta": -0.0488, "rho": 0.0427, "theo": 16.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "UVIX270319P00038000", "bid": 11.3, "bid_size": 5.0, "ask": 14.9, "ask_size": 5.0, "iv": 1.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0079, "vega": 0.0848, "theta": -0.0486, "rho": -0.0782, "theo": 12.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-10-20T16:08:46", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "UVIX270319C00039000", "bid": 14.35, "bid_size": 5.0, "ask": 19.0, "ask_size": 8.0, "iv": 1.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.7051, "gamma": 0.0081, "vega": 0.0861, "theta": -0.0498, "rho": 0.0425, "theo": 16.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "UVIX270319P00039000", "bid": 11.8, "bid_size": 5.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.2782, "gamma": 0.008, "vega": 0.086, "theta": -0.0495, "rho": -0.081, "theo": 13.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "UVIX270319C00040000", "bid": 14.75, "bid_size": 17.0, "ask": 18.2, "ask_size": 13.0, "iv": 1.6353, "open_interest": 374.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0081, "vega": 0.0872, "theta": -0.0507, "rho": 0.0424, "theo": 16.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "UVIX270319P00040000", "bid": 12.35, "bid_size": 5.0, "ask": 17.0, "ask_size": 6.0, "iv": 1.6566, "open_interest": 114.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.008, "vega": 0.0872, "theta": -0.0504, "rho": -0.0842, "theo": 14.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.02, "last_trade_time": "2026-10-26T10:32:37", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "UVIX270319C00041000", "bid": 13.5, "bid_size": 21.0, "ask": 18.4, "ask_size": 5.0, "iv": 1.6119, "open_interest": 0.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0082, "vega": 0.0883, "theta": -0.0516, "rho": 0.0423, "theo": 16.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "UVIX270319P00041000", "bid": 12.6, "bid_size": 2.0, "ask": 17.5, "ask_size": 6.0, "iv": 1.6171, "open_interest": 0.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.0081, "vega": 0.0882, "theta": -0.0512, "rho": -0.0872, "theo": 15.1468, "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": 15.1999998092651}, {"option": "UVIX270319C00042000", "bid": 13.55, "bid_size": 11.0, "ask": 18.45, "ask_size": 5.0, "iv": 1.6553, "open_interest": 0.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0082, "vega": 0.0893, "theta": -0.0525, "rho": 0.0423, "theo": 15.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "UVIX270319P00042000", "bid": 14.35, "bid_size": 5.0, "ask": 17.85, "ask_size": 5.0, "iv": 1.6561, "open_interest": 1.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0082, "vega": 0.0892, "theta": -0.052, "rho": -0.0901, "theo": 15.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.42, "last_trade_time": "2026-10-30T11:45:49", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "UVIX270319C00043000", "bid": 13.0, "bid_size": 19.0, "ask": 17.9, "ask_size": 5.0, "iv": 1.6247, "open_interest": 52.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.0083, "vega": 0.0902, "theta": -0.0533, "rho": 0.0421, "theo": 15.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-10-27T12:23:18", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "UVIX270319P00043000", "bid": 14.0, "bid_size": 11.0, "ask": 18.9, "ask_size": 5.0, "iv": 1.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0082, "vega": 0.0901, "theta": -0.0528, "rho": -0.0928, "theo": 16.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "UVIX270319C00044000", "bid": 13.8, "bid_size": 14.0, "ask": 17.3, "ask_size": 11.0, "iv": 1.6679, "open_interest": 10.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0083, "vega": 0.091, "theta": -0.0541, "rho": 0.0418, "theo": 15.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.33, "last_trade_time": "2026-10-30T13:35:34", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "UVIX270319P00044000", "bid": 15.0, "bid_size": 6.0, "ask": 19.9, "ask_size": 1.0, "iv": 1.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0082, "vega": 0.091, "theta": -0.0535, "rho": -0.0959, "theo": 17.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "UVIX270319C00045000", "bid": 13.6, "bid_size": 8.0, "ask": 16.9, "ask_size": 6.0, "iv": 1.6659, "open_interest": 69.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.0083, "vega": 0.0918, "theta": -0.0548, "rho": 0.0418, "theo": 15.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T14:26:21", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "UVIX270319P00045000", "bid": 15.5, "bid_size": 15.0, "ask": 20.4, "ask_size": 5.0, "iv": 1.6296, "open_interest": 146.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0083, "vega": 0.0918, "theta": -0.0542, "rho": -0.0987, "theo": 18.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.88, "last_trade_time": "2026-10-26T14:10:12", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "UVIX270319C00046000", "bid": 13.35, "bid_size": 14.0, "ask": 16.85, "ask_size": 11.0, "iv": 1.6794, "open_interest": 47.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0084, "vega": 0.0926, "theta": -0.0556, "rho": 0.0416, "theo": 14.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.91, "last_trade_time": "2026-10-30T14:35:45", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "UVIX270319P00046000", "bid": 16.5, "bid_size": 8.0, "ask": 21.45, "ask_size": 15.0, "iv": 1.6608, "open_interest": 17.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0083, "vega": 0.0925, "theta": -0.0548, "rho": -0.1013, "theo": 18.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-08-17T09:40:10", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "UVIX270319C00047000", "bid": 12.6, "bid_size": 2.0, "ask": 17.5, "ask_size": 6.0, "iv": 1.7054, "open_interest": 64.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0084, "vega": 0.0933, "theta": -0.0562, "rho": 0.0414, "theo": 14.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.02, "last_trade_time": "2026-10-21T09:39:28", "percent_change": 0.0, "prev_day_close": 15.1749997138977}, {"option": "UVIX270319P00047000", "bid": 17.0, "bid_size": 11.0, "ask": 21.9, "ask_size": 5.0, "iv": 1.6373, "open_interest": 16.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0083, "vega": 0.0932, "theta": -0.0555, "rho": -0.1043, "theo": 19.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.28, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "UVIX270319C00048000", "bid": 12.9, "bid_size": 26.0, "ask": 16.65, "ask_size": 10.0, "iv": 1.701, "open_interest": 23.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.0084, "vega": 0.0939, "theta": -0.0569, "rho": 0.0412, "theo": 14.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-10-30T14:53:57", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "UVIX270319P00048000", "bid": 18.05, "bid_size": 7.0, "ask": 22.95, "ask_size": 1.0, "iv": 1.6717, "open_interest": 23.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0084, "vega": 0.0939, "theta": -0.0561, "rho": -0.1071, "theo": 20.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.64, "last_trade_time": "2026-08-12T10:13:14", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "UVIX270319C00049000", "bid": 12.65, "bid_size": 5.0, "ask": 16.9, "ask_size": 1.0, "iv": 1.7092, "open_interest": 5.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0084, "vega": 0.0945, "theta": -0.0575, "rho": 0.0411, "theo": 14.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-01T14:58:08", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "UVIX270319P00049000", "bid": 19.0, "bid_size": 8.0, "ask": 23.9, "ask_size": 1.0, "iv": 1.6945, "open_interest": 0.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.0084, "vega": 0.0945, "theta": -0.0566, "rho": -0.1099, "theo": 21.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "UVIX270319C00050000", "bid": 12.45, "bid_size": 5.0, "ask": 16.85, "ask_size": 5.0, "iv": 1.714, "open_interest": 105.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0084, "vega": 0.0951, "theta": -0.0581, "rho": 0.0409, "theo": 14.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-14T12:40:33", "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "UVIX270319P00050000", "bid": 19.7, "bid_size": 1.0, "ask": 24.5, "ask_size": 8.0, "iv": 1.6953, "open_interest": 25.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0084, "vega": 0.095, "theta": -0.0572, "rho": -0.1125, "theo": 22.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.58, "last_trade_time": "2026-10-16T13:16:11", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "UVIX270319C00051000", "bid": 12.0, "bid_size": 3.0, "ask": 16.5, "ask_size": 9.0, "iv": 1.7338, "open_interest": 1.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0084, "vega": 0.0956, "theta": -0.0587, "rho": 0.0408, "theo": 14.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-16T15:24:43", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "UVIX270319P00051000", "bid": 20.5, "bid_size": 3.0, "ask": 25.4, "ask_size": 2.0, "iv": 1.6929, "open_interest": 0.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0084, "vega": 0.0956, "theta": -0.0577, "rho": -0.1153, "theo": 23.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "UVIX270319C00052000", "bid": 11.9, "bid_size": 5.0, "ask": 16.5, "ask_size": 4.0, "iv": 1.7424, "open_interest": 15.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.0084, "vega": 0.0961, "theta": -0.0592, "rho": 0.0406, "theo": 13.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-09-23T11:13:07", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "UVIX270319P00052000", "bid": 21.25, "bid_size": 3.0, "ask": 26.0, "ask_size": 8.0, "iv": 1.6924, "open_interest": 3.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.0084, "vega": 0.096, "theta": -0.0582, "rho": -0.1177, "theo": 23.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "UVIX270319C00053000", "bid": 11.9, "bid_size": 5.0, "ask": 16.1, "ask_size": 1.0, "iv": 1.7295, "open_interest": 52.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0084, "vega": 0.0966, "theta": -0.0598, "rho": 0.0403, "theo": 13.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-09-30T11:20:07", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "UVIX270319P00053000", "bid": 22.0, "bid_size": 8.0, "ask": 26.95, "ask_size": 4.0, "iv": 1.6914, "open_interest": 4.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0084, "vega": 0.0965, "theta": -0.0586, "rho": -0.1208, "theo": 24.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.47, "last_trade_time": "2026-08-27T12:23:08", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "UVIX270319C00054000", "bid": 11.75, "bid_size": 13.0, "ask": 15.4, "ask_size": 11.0, "iv": 1.724, "open_interest": 14.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.0084, "vega": 0.097, "theta": -0.0603, "rho": 0.0402, "theo": 13.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.28, "last_trade_time": "2026-10-30T13:35:34", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "UVIX270319P00054000", "bid": 23.0, "bid_size": 6.0, "ask": 27.75, "ask_size": 3.0, "iv": 1.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0085, "vega": 0.097, "theta": -0.0591, "rho": -0.1236, "theo": 25.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "UVIX270319C00055000", "bid": 11.3, "bid_size": 8.0, "ask": 15.95, "ask_size": 1.0, "iv": 1.7257, "open_interest": 43.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.0084, "vega": 0.0974, "theta": -0.0607, "rho": 0.04, "theo": 13.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-17T13:11:51", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "UVIX270319P00055000", "bid": 23.55, "bid_size": 13.0, "ask": 28.5, "ask_size": 10.0, "iv": 1.698, "open_interest": 37.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0085, "vega": 0.0974, "theta": -0.0595, "rho": -0.1259, "theo": 26.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-08-10T10:45:16", "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "UVIX270319C00056000", "bid": 11.4, "bid_size": 8.0, "ask": 15.15, "ask_size": 11.0, "iv": 1.737, "open_interest": 13.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0084, "vega": 0.0977, "theta": -0.0612, "rho": 0.0397, "theo": 13.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.89, "last_trade_time": "2026-10-30T14:35:45", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "UVIX270319P00056000", "bid": 24.5, "bid_size": 16.0, "ask": 29.5, "ask_size": 16.0, "iv": 1.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0085, "vega": 0.0977, "theta": -0.0599, "rho": -0.1282, "theo": 27.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "UVIX270319C00057000", "bid": 10.85, "bid_size": 8.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.7402, "open_interest": 10.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.0084, "vega": 0.0981, "theta": -0.0616, "rho": 0.0395, "theo": 13.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-29T11:24:07", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "UVIX270319P00057000", "bid": 25.5, "bid_size": 3.0, "ask": 30.3, "ask_size": 2.0, "iv": 1.7227, "open_interest": 0.0, "volume": 0.0, "delta": -0.3933, "gamma": 0.0085, "vega": 0.0981, "theta": -0.0602, "rho": -0.1309, "theo": 27.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7250003814697}, {"option": "UVIX270319C00058000", "bid": 10.55, "bid_size": 9.0, "ask": 15.5, "ask_size": 3.0, "iv": 1.7556, "open_interest": 8.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.0084, "vega": 0.0984, "theta": -0.062, "rho": 0.0393, "theo": 12.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.62, "last_trade_time": "2026-08-03T15:50:52", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "UVIX270319P00058000", "bid": 26.05, "bid_size": 14.0, "ask": 31.0, "ask_size": 9.0, "iv": 1.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.3985, "gamma": 0.0085, "vega": 0.0984, "theta": -0.0606, "rho": -0.1335, "theo": 28.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "UVIX270319C00059000", "bid": 10.85, "bid_size": 5.0, "ask": 15.35, "ask_size": 3.0, "iv": 1.7705, "open_interest": 0.0, "volume": 0.0, "delta": 0.5794, "gamma": 0.0084, "vega": 0.0987, "theta": -0.0624, "rho": 0.0392, "theo": 12.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "UVIX270319P00059000", "bid": 27.0, "bid_size": 5.0, "ask": 31.9, "ask_size": 5.0, "iv": 1.73, "open_interest": 1.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.0085, "vega": 0.0987, "theta": -0.0609, "rho": -0.1359, "theo": 29.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-07T13:31:43", "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "UVIX270319C00060000", "bid": 10.7, "bid_size": 5.0, "ask": 14.95, "ask_size": 1.0, "iv": 1.7696, "open_interest": 111.0, "volume": 0.0, "delta": 0.5745, "gamma": 0.0084, "vega": 0.099, "theta": -0.0628, "rho": 0.039, "theo": 12.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-10-27T12:42:57", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "UVIX270319P00060000", "bid": 28.0, "bid_size": 6.0, "ask": 32.85, "ask_size": 3.0, "iv": 1.743, "open_interest": 82.0, "volume": 0.0, "delta": -0.4085, "gamma": 0.0085, "vega": 0.099, "theta": -0.0613, "rho": -0.1385, "theo": 30.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.75, "last_trade_time": "2026-10-28T16:04:57", "percent_change": 0.0, "prev_day_close": 30.1750001907349}, {"option": "UVIX270319C00061000", "bid": 10.65, "bid_size": 5.0, "ask": 15.0, "ask_size": 3.0, "iv": 1.781, "open_interest": 0.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0084, "vega": 0.0992, "theta": -0.0632, "rho": 0.0388, "theo": 12.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.51, "last_trade_time": "2026-07-30T10:20:59", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "UVIX270319P00061000", "bid": 29.0, "bid_size": 8.0, "ask": 33.95, "ask_size": 15.0, "iv": 1.7681, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0085, "vega": 0.0992, "theta": -0.0616, "rho": -0.1408, "theo": 31.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0250005722046}, {"option": "UVIX270319C00062000", "bid": 10.4, "bid_size": 5.0, "ask": 15.0, "ask_size": 9.0, "iv": 1.802, "open_interest": 1.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0084, "vega": 0.0994, "theta": -0.0635, "rho": 0.0387, "theo": 12.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-07-27T14:33:33", "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "UVIX270319P00062000", "bid": 29.5, "bid_size": 3.0, "ask": 34.4, "ask_size": 10.0, "iv": 1.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.0085, "vega": 0.0994, "theta": -0.0618, "rho": -0.1434, "theo": 32.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "UVIX270319C00063000", "bid": 10.25, "bid_size": 5.0, "ask": 14.6, "ask_size": 1.0, "iv": 1.7822, "open_interest": 40.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0084, "vega": 0.0996, "theta": -0.0639, "rho": 0.0384, "theo": 12.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.64, "last_trade_time": "2026-08-18T10:09:39", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "UVIX270319P00063000", "bid": 31.7, "bid_size": 5.0, "ask": 34.65, "ask_size": 5.0, "iv": 1.7792, "open_interest": 2.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.0085, "vega": 0.0996, "theta": -0.0621, "rho": -0.1456, "theo": 33.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.51, "last_trade_time": "2026-10-30T15:10:06", "percent_change": 0.0, "prev_day_close": 33.1750011444092}, {"option": "UVIX270319C00064000", "bid": 9.95, "bid_size": 3.0, "ask": 14.5, "ask_size": 9.0, "iv": 1.7948, "open_interest": 1.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0084, "vega": 0.0998, "theta": -0.0642, "rho": 0.0382, "theo": 12.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-10-29T13:04:00", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "UVIX270319P00064000", "bid": 31.5, "bid_size": 6.0, "ask": 36.15, "ask_size": 3.0, "iv": 1.7603, "open_interest": 0.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0085, "vega": 0.0998, "theta": -0.0624, "rho": -0.1482, "theo": 33.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6500005722046}, {"option": "UVIX270319C00065000", "bid": 10.2, "bid_size": 9.0, "ask": 13.55, "ask_size": 8.0, "iv": 1.7669, "open_interest": 32.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0084, "vega": 0.1, "theta": -0.0645, "rho": 0.038, "theo": 12.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-30T13:33:10", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "UVIX270319P00065000", "bid": 32.2, "bid_size": 5.0, "ask": 37.0, "ask_size": 6.0, "iv": 1.7611, "open_interest": 4.0, "volume": 0.0, "delta": -0.4319, "gamma": 0.0085, "vega": 0.1, "theta": -0.0626, "rho": -0.1507, "theo": 34.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-10-23T11:35:30", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "UVIX270319C00066000", "bid": 9.95, "bid_size": 5.0, "ask": 13.85, "ask_size": 5.0, "iv": 1.7862, "open_interest": 0.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0084, "vega": 0.1001, "theta": -0.0648, "rho": 0.0378, "theo": 11.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-10-28T14:17:38", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UVIX270319P00066000", "bid": 33.15, "bid_size": 3.0, "ask": 38.0, "ask_size": 5.0, "iv": 1.779, "open_interest": 1.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.0085, "vega": 0.1002, "theta": -0.0628, "rho": -0.1533, "theo": 35.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.48, "last_trade_time": "2026-10-26T16:10:51", "percent_change": 0.0, "prev_day_close": 35.375}, {"option": "UVIX270319C00067000", "bid": 10.0, "bid_size": 14.0, "ask": 13.6, "ask_size": 11.0, "iv": 1.7926, "open_interest": 5.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0084, "vega": 0.1003, "theta": -0.065, "rho": 0.0377, "theo": 11.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-10-30T14:17:56", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "UVIX270319P00067000", "bid": 34.05, "bid_size": 7.0, "ask": 39.0, "ask_size": 16.0, "iv": 1.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0085, "vega": 0.1003, "theta": -0.0631, "rho": -0.1553, "theo": 36.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "UVIX270319C00068000", "bid": 9.8, "bid_size": 5.0, "ask": 14.0, "ask_size": 6.0, "iv": 1.8186, "open_interest": 1.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0083, "vega": 0.1004, "theta": -0.0653, "rho": 0.0375, "theo": 11.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-10-19T15:03:49", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "UVIX270319P00068000", "bid": 35.0, "bid_size": 6.0, "ask": 39.85, "ask_size": 1.0, "iv": 1.7888, "open_interest": 0.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0084, "vega": 0.1004, "theta": -0.0633, "rho": -0.157, "theo": 37.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "UVIX270319C00069000", "bid": 9.8, "bid_size": 14.0, "ask": 13.4, "ask_size": 7.0, "iv": 1.8044, "open_interest": 1.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.0083, "vega": 0.1005, "theta": -0.0656, "rho": 0.0372, "theo": 11.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-10-19T14:07:06", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "UVIX270319P00069000", "bid": 36.5, "bid_size": 5.0, "ask": 40.0, "ask_size": 6.0, "iv": 1.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0084, "vega": 0.1005, "theta": -0.0635, "rho": -0.1594, "theo": 38.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5999984741211}, {"option": "UVIX270319C00070000", "bid": 9.75, "bid_size": 27.0, "ask": 12.8, "ask_size": 30.0, "iv": 1.7875, "open_interest": 33.0, "volume": 5.0, "delta": 0.5304, "gamma": 0.0083, "vega": 0.1006, "theta": -0.0658, "rho": 0.037, "theo": 11.4788, "change": -3.4, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-02T11:20:39", "percent_change": -26.4591, "prev_day_close": 11.2750000953674}, {"option": "UVIX270319P00070000", "bid": 37.15, "bid_size": 5.0, "ask": 40.9, "ask_size": 6.0, "iv": 1.7872, "open_interest": 3.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0084, "vega": 0.1006, "theta": -0.0636, "rho": -0.1618, "theo": 39.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.82, "last_trade_time": "2026-10-23T11:37:02", "percent_change": 0.0, "prev_day_close": 39.2250003814697}, {"option": "UVIX270319C00075000", "bid": 9.3, "bid_size": 13.0, "ask": 12.8, "ask_size": 11.0, "iv": 1.8375, "open_interest": 59.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0082, "vega": 0.101, "theta": -0.0669, "rho": 0.0362, "theo": 10.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-10-06T12:43:29", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "UVIX270319P00075000", "bid": 42.65, "bid_size": 6.0, "ask": 45.25, "ask_size": 6.0, "iv": 1.8573, "open_interest": 0.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.0084, "vega": 0.101, "theta": -0.0644, "rho": -0.1727, "theo": 43.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "UVIX270319C00080000", "bid": 8.75, "bid_size": 5.0, "ask": 13.0, "ask_size": 2.0, "iv": 1.8733, "open_interest": 7.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.0081, "vega": 0.101, "theta": -0.0677, "rho": 0.0353, "theo": 10.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-15T09:49:04", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "UVIX270319P00080000", "bid": 45.5, "bid_size": 11.0, "ask": 50.4, "ask_size": 2.0, "iv": 1.8265, "open_interest": 3.0, "volume": 0.0, "delta": -0.4906, "gamma": 0.0083, "vega": 0.101, "theta": -0.0649, "rho": -0.1839, "theo": 48.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-10-08T13:08:47", "percent_change": 0.0, "prev_day_close": 47.9750003814697}, {"option": "UVIX270319C00085000", "bid": 8.45, "bid_size": 5.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.9059, "open_interest": 82.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.008, "vega": 0.1009, "theta": -0.0683, "rho": 0.0344, "theo": 10.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-10-08T09:54:18", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "UVIX270319P00085000", "bid": 50.3, "bid_size": 2.0, "ask": 55.0, "ask_size": 6.0, "iv": 1.8717, "open_interest": 3.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0083, "vega": 0.1008, "theta": -0.0653, "rho": -0.1928, "theo": 52.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.4, "last_trade_time": "2026-10-23T10:59:36", "percent_change": 0.0, "prev_day_close": 52.5249996185303}, {"option": "UVIX270319C00090000", "bid": 8.15, "bid_size": 11.0, "ask": 11.7, "ask_size": 15.0, "iv": 1.9065, "open_interest": 26.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.008, "vega": 0.1008, "theta": -0.0688, "rho": 0.0336, "theo": 9.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-10-27T12:23:18", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "UVIX270319P00090000", "bid": 55.6, "bid_size": 5.0, "ask": 59.25, "ask_size": 6.0, "iv": 1.902, "open_interest": 2.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.0082, "vega": 0.1006, "theta": -0.0655, "rho": -0.202, "theo": 57.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.82, "last_trade_time": "2026-10-14T11:55:20", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "UVIX270319C00095000", "bid": 8.0, "bid_size": 37.0, "ask": 10.9, "ask_size": 29.0, "iv": 1.9102, "open_interest": 205.0, "volume": 26.0, "delta": 0.449, "gamma": 0.0078, "vega": 0.1004, "theta": -0.0692, "rho": 0.0329, "theo": 9.3876, "change": -1.69, "open": 8.25, "high": 9.31, "low": 8.0, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-11-02T14:52:11", "percent_change": -15.3636, "prev_day_close": 9.44999980926514}, {"option": "UVIX270319P00095000", "bid": 60.35, "bid_size": 5.0, "ask": 63.95, "ask_size": 6.0, "iv": 1.9305, "open_interest": 2.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.0081, "vega": 0.1002, "theta": -0.0656, "rho": -0.2117, "theo": 61.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-10-16T13:06:51", "percent_change": 0.0, "prev_day_close": 62.1749992370606}, {"option": "UVIX270416C00017000", "bid": 24.7, "bid_size": 6.0, "ask": 27.35, "ask_size": 5.0, "iv": 1.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0042, "vega": 0.037, "theta": -0.0156, "rho": 0.0319, "theo": 26.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "UVIX270416P00017000", "bid": 0.42, "bid_size": 9.0, "ask": 3.45, "ask_size": 13.0, "iv": 1.3583, "open_interest": 4.0, "volume": 1.0, "delta": -0.0737, "gamma": 0.0036, "vega": 0.0395, "theta": -0.0161, "rho": -0.0218, "theo": 1.9889, "change": 0.46, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-02T14:19:55", "percent_change": 27.381, "prev_day_close": 2.12499994039536}, {"option": "UVIX270416C00018000", "bid": 24.05, "bid_size": 8.0, "ask": 26.6, "ask_size": 5.0, "iv": 1.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0045, "vega": 0.0411, "theta": -0.0173, "rho": 0.034, "theo": 25.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "UVIX270416P00018000", "bid": 1.05, "bid_size": 5.0, "ask": 2.73, "ask_size": 5.0, "iv": 1.2741, "open_interest": 454.0, "volume": 249.0, "delta": -0.0832, "gamma": 0.0039, "vega": 0.0432, "theta": -0.0178, "rho": -0.025, "theo": 2.3471, "change": -0.16, "open": 2.08, "high": 2.68, "low": 1.94, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-02T15:41:53", "percent_change": -7.44186, "prev_day_close": 1.86500000953674}, {"option": "UVIX270416C00019000", "bid": 23.6, "bid_size": 5.0, "ask": 26.5, "ask_size": 5.0, "iv": 1.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0047, "vega": 0.0453, "theta": -0.019, "rho": 0.036, "theo": 25.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0249996185303}, {"option": "UVIX270416P00019000", "bid": 0.85, "bid_size": 6.0, "ask": 4.5, "ask_size": 15.0, "iv": 1.3809, "open_interest": 3.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0042, "vega": 0.0469, "theta": -0.0195, "rho": -0.0282, "theo": 2.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-20T16:08:58", "percent_change": 0.0, "prev_day_close": 2.68999999761581}, {"option": "UVIX270416C00020000", "bid": 22.0, "bid_size": 6.0, "ask": 26.75, "ask_size": 6.0, "iv": 1.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.005, "vega": 0.0491, "theta": -0.0207, "rho": 0.0379, "theo": 24.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "UVIX270416P00020000", "bid": 0.95, "bid_size": 2.0, "ask": 4.45, "ask_size": 5.0, "iv": 1.3322, "open_interest": 26.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0044, "vega": 0.0504, "theta": -0.0211, "rho": -0.0316, "theo": 3.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-27T13:51:05", "percent_change": 0.0, "prev_day_close": 2.95999991893768}, {"option": "UVIX270416C00021000", "bid": 21.5, "bid_size": 6.0, "ask": 26.4, "ask_size": 9.0, "iv": 1.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0052, "vega": 0.0527, "theta": -0.0223, "rho": 0.0392, "theo": 24.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "UVIX270416P00021000", "bid": 1.48, "bid_size": 5.0, "ask": 6.0, "ask_size": 9.0, "iv": 1.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0047, "vega": 0.0538, "theta": -0.0227, "rho": -0.0351, "theo": 3.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49500000476837}, {"option": "UVIX270416C00022000", "bid": 21.0, "bid_size": 6.0, "ask": 25.7, "ask_size": 5.0, "iv": 1.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0054, "vega": 0.0562, "theta": -0.0239, "rho": 0.0405, "theo": 23.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "UVIX270416P00022000", "bid": 2.05, "bid_size": 5.0, "ask": 6.35, "ask_size": 1.0, "iv": 1.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0049, "vega": 0.0571, "theta": -0.0243, "rho": -0.0385, "theo": 4.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "UVIX270416C00023000", "bid": 20.5, "bid_size": 11.0, "ask": 25.45, "ask_size": 7.0, "iv": 1.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0056, "vega": 0.0595, "theta": -0.0255, "rho": 0.0417, "theo": 23.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "UVIX270416P00023000", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 6.0, "iv": 1.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0052, "vega": 0.0602, "theta": -0.0258, "rho": -0.0422, "theo": 4.5994, "change": 0.0, "open": 0.0, "high": 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": "UVIX270416C00024000", "bid": 20.1, "bid_size": 3.0, "ask": 25.0, "ask_size": 5.0, "iv": 1.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0058, "vega": 0.0626, "theta": -0.027, "rho": 0.0426, "theo": 22.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "UVIX270416P00024000", "bid": 2.51, "bid_size": 1.0, "ask": 7.45, "ask_size": 9.0, "iv": 1.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0054, "vega": 0.0631, "theta": -0.0273, "rho": -0.0458, "theo": 5.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "UVIX270416C00025000", "bid": 20.0, "bid_size": 6.0, "ask": 24.85, "ask_size": 10.0, "iv": 1.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.006, "vega": 0.0655, "theta": -0.0285, "rho": 0.0433, "theo": 22.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "UVIX270416P00025000", "bid": 3.7, "bid_size": 5.0, "ask": 8.0, "ask_size": 2.0, "iv": 1.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0055, "vega": 0.0659, "theta": -0.0287, "rho": -0.0495, "theo": 5.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "UVIX270416C00026000", "bid": 19.75, "bid_size": 2.0, "ask": 24.5, "ask_size": 6.0, "iv": 1.5756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0061, "vega": 0.0682, "theta": -0.0299, "rho": 0.044, "theo": 21.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "UVIX270416P00026000", "bid": 4.3, "bid_size": 5.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0057, "vega": 0.0685, "theta": -0.0301, "rho": -0.0531, "theo": 6.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "UVIX270416C00027000", "bid": 19.9, "bid_size": 8.0, "ask": 22.85, "ask_size": 8.0, "iv": 1.4994, "open_interest": 1.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0062, "vega": 0.0708, "theta": -0.0313, "rho": 0.0447, "theo": 21.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-10-30T10:42:10", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "UVIX270416P00027000", "bid": 4.8, "bid_size": 5.0, "ask": 9.0, "ask_size": 2.0, "iv": 1.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0059, "vega": 0.071, "theta": -0.0314, "rho": -0.0569, "theo": 6.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "UVIX270416C00028000", "bid": 18.6, "bid_size": 3.0, "ask": 23.5, "ask_size": 5.0, "iv": 1.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0064, "vega": 0.0732, "theta": -0.0326, "rho": 0.0451, "theo": 20.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "UVIX270416P00028000", "bid": 5.4, "bid_size": 1.0, "ask": 9.5, "ask_size": 6.0, "iv": 1.5368, "open_interest": 0.0, "volume": 0.0, "delta": -0.178, "gamma": 0.006, "vega": 0.0733, "theta": -0.0326, "rho": -0.0606, "theo": 7.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "UVIX270416C00029000", "bid": 18.5, "bid_size": 3.0, "ask": 23.3, "ask_size": 5.0, "iv": 1.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0065, "vega": 0.0754, "theta": -0.0339, "rho": 0.0454, "theo": 20.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "UVIX270416P00029000", "bid": 5.5, "bid_size": 11.0, "ask": 10.4, "ask_size": 5.0, "iv": 1.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0062, "vega": 0.0755, "theta": -0.0338, "rho": -0.0643, "theo": 8.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "UVIX270416C00030000", "bid": 19.0, "bid_size": 6.0, "ask": 21.7, "ask_size": 8.0, "iv": 1.5416, "open_interest": 3.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0066, "vega": 0.0776, "theta": -0.0351, "rho": 0.0458, "theo": 20.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.76, "last_trade_time": "2026-10-30T14:27:07", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "UVIX270416P00030000", "bid": 6.8, "bid_size": 5.0, "ask": 10.9, "ask_size": 5.0, "iv": 1.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0063, "vega": 0.0776, "theta": -0.035, "rho": -0.0678, "theo": 8.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "UVIX270416C00031000", "bid": 17.6, "bid_size": 11.0, "ask": 22.5, "ask_size": 6.0, "iv": 1.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0067, "vega": 0.0796, "theta": -0.0363, "rho": 0.046, "theo": 19.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "UVIX270416P00031000", "bid": 7.45, "bid_size": 5.0, "ask": 11.5, "ask_size": 8.0, "iv": 1.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0064, "vega": 0.0795, "theta": -0.0361, "rho": -0.0717, "theo": 9.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "UVIX270416C00032000", "bid": 18.4, "bid_size": 7.0, "ask": 21.1, "ask_size": 6.0, "iv": 1.5681, "open_interest": 1.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0068, "vega": 0.0814, "theta": -0.0374, "rho": 0.0464, "theo": 19.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-10-30T10:42:10", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "UVIX270416P00032000", "bid": 7.5, "bid_size": 11.0, "ask": 12.4, "ask_size": 5.0, "iv": 1.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0065, "vega": 0.0813, "theta": -0.0371, "rho": -0.0755, "theo": 10.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "UVIX270416C00033000", "bid": 17.1, "bid_size": 9.0, "ask": 22.0, "ask_size": 6.0, "iv": 1.5934, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0068, "vega": 0.0832, "theta": -0.0385, "rho": 0.0465, "theo": 19.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UVIX270416P00033000", "bid": 8.3, "bid_size": 2.0, "ask": 13.0, "ask_size": 6.0, "iv": 1.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0066, "vega": 0.083, "theta": -0.0381, "rho": -0.0791, "theo": 10.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "UVIX270416C00034000", "bid": 17.8, "bid_size": 7.0, "ask": 20.4, "ask_size": 6.0, "iv": 1.5809, "open_interest": 0.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0069, "vega": 0.0848, "theta": -0.0395, "rho": 0.0466, "theo": 19.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "UVIX270416P00034000", "bid": 10.15, "bid_size": 6.0, "ask": 13.15, "ask_size": 6.0, "iv": 1.591, "open_interest": 1.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0067, "vega": 0.0846, "theta": -0.0391, "rho": -0.0826, "theo": 11.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.24, "last_trade_time": "2026-10-28T12:14:03", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "UVIX270416C00035000", "bid": 17.6, "bid_size": 11.0, "ask": 20.4, "ask_size": 6.0, "iv": 1.6112, "open_interest": 11.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.007, "vega": 0.0864, "theta": -0.0405, "rho": 0.0466, "theo": 18.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.47, "last_trade_time": "2026-10-19T10:51:46", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "UVIX270416P00035000", "bid": 11.0, "bid_size": 7.0, "ask": 13.85, "ask_size": 6.0, "iv": 1.6077, "open_interest": 1.0, "volume": 1.0, "delta": -0.2347, "gamma": 0.0068, "vega": 0.0862, "theta": -0.04, "rho": -0.086, "theo": 12.1833, "change": 0.18, "open": 12.73, "high": 12.73, "low": 12.73, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-11-02T14:19:55", "percent_change": 1.43426, "prev_day_close": 12.5}, {"option": "UVIX270416C00036000", "bid": 17.35, "bid_size": 6.0, "ask": 19.95, "ask_size": 6.0, "iv": 1.6107, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.007, "vega": 0.0878, "theta": -0.0414, "rho": 0.0467, "theo": 18.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "UVIX270416P00036000", "bid": 11.7, "bid_size": 6.0, "ask": 14.55, "ask_size": 6.0, "iv": 1.6142, "open_interest": 1.0, "volume": 0.0, "delta": -0.2421, "gamma": 0.0068, "vega": 0.0876, "theta": -0.0408, "rho": -0.0896, "theo": 12.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-10-19T15:26:40", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "UVIX270416C00037000", "bid": 17.1, "bid_size": 6.0, "ask": 19.85, "ask_size": 6.0, "iv": 1.6288, "open_interest": 1.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0071, "vega": 0.0892, "theta": -0.0423, "rho": 0.0467, "theo": 18.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.79, "last_trade_time": "2026-10-27T09:44:48", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "UVIX270416P00037000", "bid": 12.75, "bid_size": 10.0, "ask": 14.45, "ask_size": 9.0, "iv": 1.5942, "open_interest": 149.0, "volume": 122.0, "delta": -0.2492, "gamma": 0.0069, "vega": 0.089, "theta": -0.0417, "rho": -0.0934, "theo": 13.639, "change": -0.535, "open": 14.26, "high": 15.45, "low": 13.4, "tick": "up", "last_trade_price": 13.49, "last_trade_time": "2026-11-02T15:41:33", "percent_change": -3.81462, "prev_day_close": 13.4000000953674}, {"option": "UVIX270416C00038000", "bid": 16.8, "bid_size": 6.0, "ask": 19.45, "ask_size": 6.0, "iv": 1.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.7194, "gamma": 0.0072, "vega": 0.0904, "theta": -0.0432, "rho": 0.0467, "theo": 17.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "UVIX270416P00038000", "bid": 13.05, "bid_size": 7.0, "ask": 16.35, "ask_size": 7.0, "iv": 1.643, "open_interest": 9.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.007, "vega": 0.0902, "theta": -0.0424, "rho": -0.097, "theo": 14.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-10-20T16:08:58", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "UVIX270416C00039000", "bid": 16.55, "bid_size": 9.0, "ask": 19.25, "ask_size": 9.0, "iv": 1.6359, "open_interest": 1.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0072, "vega": 0.0916, "theta": -0.044, "rho": 0.0468, "theo": 17.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-10-30T11:42:10", "percent_change": 0.0, "prev_day_close": 17.6749992370605}, {"option": "UVIX270416P00039000", "bid": 13.75, "bid_size": 7.0, "ask": 16.7, "ask_size": 7.0, "iv": 1.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.007, "vega": 0.0914, "theta": -0.0432, "rho": -0.1005, "theo": 15.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "UVIX270416C00040000", "bid": 16.3, "bid_size": 11.0, "ask": 18.75, "ask_size": 5.0, "iv": 1.6285, "open_interest": 10.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.0072, "vega": 0.0928, "theta": -0.0448, "rho": 0.0468, "theo": 17.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-10-19T10:51:46", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "UVIX270416P00040000", "bid": 14.65, "bid_size": 7.0, "ask": 17.25, "ask_size": 7.0, "iv": 1.6314, "open_interest": 15.0, "volume": 24.0, "delta": -0.2697, "gamma": 0.0071, "vega": 0.0925, "theta": -0.0439, "rho": -0.1039, "theo": 15.8906, "change": -0.175, "open": 16.35, "high": 16.42, "low": 15.94, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T15:40:28", "percent_change": -1.08192, "prev_day_close": 15.9499998092651}, {"option": "UVIX270416C00041000", "bid": 16.05, "bid_size": 8.0, "ask": 18.65, "ask_size": 6.0, "iv": 1.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0073, "vega": 0.0938, "theta": -0.0456, "rho": 0.0467, "theo": 17.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UVIX270416P00041000", "bid": 15.35, "bid_size": 7.0, "ask": 18.5, "ask_size": 6.0, "iv": 1.662, "open_interest": 2.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0071, "vega": 0.0936, "theta": -0.0446, "rho": -0.1071, "theo": 16.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.61, "last_trade_time": "2026-10-28T12:14:03", "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "UVIX270416C00042000", "bid": 14.55, "bid_size": 18.0, "ask": 19.5, "ask_size": 7.0, "iv": 1.6407, "open_interest": 1.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0073, "vega": 0.0948, "theta": -0.0463, "rho": 0.0466, "theo": 17.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.32, "last_trade_time": "2026-10-26T12:52:41", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "UVIX270416P00042000", "bid": 15.0, "bid_size": 1.0, "ask": 19.5, "ask_size": 5.0, "iv": 1.6514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0072, "vega": 0.0946, "theta": -0.0452, "rho": -0.1103, "theo": 17.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "UVIX270416C00043000", "bid": 15.55, "bid_size": 9.0, "ask": 18.3, "ask_size": 9.0, "iv": 1.6572, "open_interest": 1.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.0073, "vega": 0.0958, "theta": -0.047, "rho": 0.0465, "theo": 16.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-10-30T14:47:45", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "UVIX270416P00043000", "bid": 15.5, "bid_size": 8.0, "ask": 20.4, "ask_size": 3.0, "iv": 1.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0072, "vega": 0.0956, "theta": -0.0459, "rho": -0.1138, "theo": 18.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "UVIX270416C00044000", "bid": 14.5, "bid_size": 6.0, "ask": 19.15, "ask_size": 1.0, "iv": 1.6648, "open_interest": 0.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0074, "vega": 0.0967, "theta": -0.0476, "rho": 0.0464, "theo": 16.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "UVIX270416P00044000", "bid": 16.65, "bid_size": 1.0, "ask": 21.0, "ask_size": 6.0, "iv": 1.6648, "open_interest": 0.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0072, "vega": 0.0964, "theta": -0.0465, "rho": -0.1174, "theo": 19.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "UVIX270416C00045000", "bid": 15.15, "bid_size": 10.0, "ask": 17.85, "ask_size": 6.0, "iv": 1.669, "open_interest": 1.0, "volume": 0.0, "delta": 0.6739, "gamma": 0.0074, "vega": 0.0975, "theta": -0.0483, "rho": 0.0462, "theo": 16.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.58, "last_trade_time": "2026-10-30T14:58:18", "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "UVIX270416P00045000", "bid": 17.0, "bid_size": 11.0, "ask": 21.9, "ask_size": 5.0, "iv": 1.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0073, "vega": 0.0973, "theta": -0.047, "rho": -0.121, "theo": 19.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "UVIX270416C00046000", "bid": 14.0, "bid_size": 3.0, "ask": 18.8, "ask_size": 3.0, "iv": 1.675, "open_interest": 0.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0074, "vega": 0.0983, "theta": -0.0489, "rho": 0.0461, "theo": 16.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4749999046326}, {"option": "UVIX270416P00046000", "bid": 17.5, "bid_size": 7.0, "ask": 22.4, "ask_size": 3.0, "iv": 1.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.0073, "vega": 0.0981, "theta": -0.0476, "rho": -0.1244, "theo": 20.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UVIX270416C00047000", "bid": 13.5, "bid_size": 11.0, "ask": 18.4, "ask_size": 5.0, "iv": 1.6651, "open_interest": 0.0, "volume": 0.0, "delta": 0.6623, "gamma": 0.0074, "vega": 0.099, "theta": -0.0495, "rho": 0.0462, "theo": 16.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "UVIX270416P00047000", "bid": 18.6, "bid_size": 10.0, "ask": 23.5, "ask_size": 6.0, "iv": 1.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0073, "vega": 0.0988, "theta": -0.0481, "rho": -0.1274, "theo": 21.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "UVIX270416C00048000", "bid": 13.8, "bid_size": 5.0, "ask": 18.5, "ask_size": 11.0, "iv": 1.6949, "open_interest": 0.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0074, "vega": 0.0998, "theta": -0.0501, "rho": 0.0459, "theo": 15.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "UVIX270416P00048000", "bid": 19.65, "bid_size": 1.0, "ask": 24.35, "ask_size": 1.0, "iv": 1.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.3175, "gamma": 0.0073, "vega": 0.0996, "theta": -0.0486, "rho": -0.1306, "theo": 22.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "UVIX270416C00049000", "bid": 13.5, "bid_size": 2.0, "ask": 18.05, "ask_size": 1.0, "iv": 1.6938, "open_interest": 0.0, "volume": 0.0, "delta": 0.6512, "gamma": 0.0074, "vega": 0.1004, "theta": -0.0506, "rho": 0.0459, "theo": 15.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "UVIX270416P00049000", "bid": 20.0, "bid_size": 11.0, "ask": 24.9, "ask_size": 5.0, "iv": 1.6357, "open_interest": 0.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0074, "vega": 0.1002, "theta": -0.049, "rho": -0.1337, "theo": 23.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "UVIX270416C00050000", "bid": 13.25, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.7021, "open_interest": 1.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.0075, "vega": 0.101, "theta": -0.0512, "rho": 0.0457, "theo": 15.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-16T12:43:14", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "UVIX270416P00050000", "bid": 21.25, "bid_size": 5.0, "ask": 26.0, "ask_size": 6.0, "iv": 1.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0074, "vega": 0.1008, "theta": -0.0495, "rho": -0.1367, "theo": 23.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "UVIX270416C00051000", "bid": 13.2, "bid_size": 5.0, "ask": 17.8, "ask_size": 1.0, "iv": 1.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0075, "vega": 0.1016, "theta": -0.0517, "rho": 0.0456, "theo": 15.4172, "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": 15.5999994277954}, {"option": "UVIX270416P00051000", "bid": 22.5, "bid_size": 1.0, "ask": 26.5, "ask_size": 8.0, "iv": 1.7038, "open_interest": 1.0, "volume": 0.0, "delta": -0.3334, "gamma": 0.0074, "vega": 0.1014, "theta": -0.0499, "rho": -0.1395, "theo": 24.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-10-09T16:09:05", "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "UVIX270416C00052000", "bid": 13.0, "bid_size": 8.0, "ask": 17.9, "ask_size": 3.0, "iv": 1.7314, "open_interest": 0.0, "volume": 0.0, "delta": 0.6356, "gamma": 0.0075, "vega": 0.1022, "theta": -0.0522, "rho": 0.0454, "theo": 15.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "UVIX270416P00052000", "bid": 22.9, "bid_size": 6.0, "ask": 27.5, "ask_size": 2.0, "iv": 1.6731, "open_interest": 56.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0074, "vega": 0.102, "theta": -0.0503, "rho": -0.1427, "theo": 25.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.7, "last_trade_time": "2026-10-09T16:07:01", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "UVIX270416C00055000", "bid": 13.35, "bid_size": 5.0, "ask": 16.4, "ask_size": 10.0, "iv": 1.7369, "open_interest": 0.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0075, "vega": 0.1036, "theta": -0.0535, "rho": 0.045, "theo": 14.8158, "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": 14.625}, {"option": "UVIX270416P00055000", "bid": 26.8, "bid_size": 6.0, "ask": 29.5, "ask_size": 6.0, "iv": 1.7434, "open_interest": 0.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0075, "vega": 0.1035, "theta": -0.0514, "rho": -0.1528, "theo": 28.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "UVIX270416C00060000", "bid": 12.75, "bid_size": 6.0, "ask": 15.65, "ask_size": 5.0, "iv": 1.7643, "open_interest": 22.0, "volume": 0.0, "delta": 0.5986, "gamma": 0.0075, "vega": 0.1056, "theta": -0.0554, "rho": 0.0442, "theo": 14.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-10-30T13:43:44", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "UVIX270416P00060000", "bid": 31.05, "bid_size": 7.0, "ask": 33.65, "ask_size": 11.0, "iv": 1.7651, "open_interest": 94.0, "volume": 24.0, "delta": -0.3754, "gamma": 0.0075, "vega": 0.1055, "theta": -0.053, "rho": -0.167, "theo": 32.2881, "change": -0.14, "open": 32.79, "high": 32.8, "low": 32.18, "tick": "no_change", "last_trade_price": 32.21, "last_trade_time": "2026-11-02T15:40:28", "percent_change": -0.432768, "prev_day_close": 32.1499996185303}, {"option": "UVIX270617C00017000", "bid": 25.0, "bid_size": 9.0, "ask": 29.75, "ask_size": 1.0, "iv": 1.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0037, "vega": 0.0494, "theta": -0.013, "rho": 0.0413, "theo": 27.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "UVIX270617P00017000", "bid": 0.62, "bid_size": 5.0, "ask": 4.95, "ask_size": 1.0, "iv": 1.3394, "open_interest": 2.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0032, "vega": 0.0509, "theta": -0.0155, "rho": -0.0385, "theo": 3.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T10:14:47", "percent_change": 0.0, "prev_day_close": 2.69499999284744}, {"option": "UVIX270617C00018000", "bid": 24.5, "bid_size": 9.0, "ask": 29.1, "ask_size": 5.0, "iv": 1.3631, "open_interest": 1.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0039, "vega": 0.0532, "theta": -0.0143, "rho": 0.0433, "theo": 27.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.84, "last_trade_time": "2026-10-19T12:50:36", "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "UVIX270617P00018000", "bid": 1.2, "bid_size": 5.0, "ask": 6.0, "ask_size": 6.0, "iv": 1.4208, "open_interest": 14.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0034, "vega": 0.0545, "theta": -0.0167, "rho": -0.0428, "theo": 3.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T16:07:46", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "UVIX270617C00019000", "bid": 24.0, "bid_size": 9.0, "ask": 28.8, "ask_size": 1.0, "iv": 1.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.004, "vega": 0.057, "theta": -0.0156, "rho": 0.0451, "theo": 26.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4250001907349}, {"option": "UVIX270617P00019000", "bid": 1.78, "bid_size": 5.0, "ask": 6.45, "ask_size": 6.0, "iv": 1.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0036, "vega": 0.058, "theta": -0.0178, "rho": -0.0471, "theo": 4.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79500007629394}, {"option": "UVIX270617C00020000", "bid": 23.65, "bid_size": 3.0, "ask": 28.45, "ask_size": 6.0, "iv": 1.4712, "open_interest": 1.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0042, "vega": 0.0606, "theta": -0.0168, "rho": 0.0467, "theo": 26.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-09-11T14:06:29", "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "UVIX270617P00020000", "bid": 2.9, "bid_size": 21.0, "ask": 6.35, "ask_size": 33.0, "iv": 1.4463, "open_interest": 59.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0038, "vega": 0.0613, "theta": -0.0189, "rho": -0.0517, "theo": 4.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-10-30T14:48:43", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "UVIX270617C00021000", "bid": 23.5, "bid_size": 8.0, "ask": 28.2, "ask_size": 9.0, "iv": 1.49, "open_interest": 24.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0044, "vega": 0.0638, "theta": -0.018, "rho": 0.0479, "theo": 25.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-09-22T10:55:39", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "UVIX270617P00021000", "bid": 2.88, "bid_size": 5.0, "ask": 7.15, "ask_size": 6.0, "iv": 1.4341, "open_interest": 5.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.004, "vega": 0.0645, "theta": -0.02, "rho": -0.0564, "theo": 5.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-09T09:30:07", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "UVIX270617C00022000", "bid": 23.0, "bid_size": 15.0, "ask": 27.95, "ask_size": 11.0, "iv": 1.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0045, "vega": 0.067, "theta": -0.0191, "rho": 0.0492, "theo": 25.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1749992370605}, {"option": "UVIX270617P00022000", "bid": 3.55, "bid_size": 5.0, "ask": 8.0, "ask_size": 9.0, "iv": 1.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0041, "vega": 0.0676, "theta": -0.021, "rho": -0.0607, "theo": 5.7859, "change": 0.0, "open": 0.0, "high": 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": "UVIX270617C00023000", "bid": 22.5, "bid_size": 9.0, "ask": 27.15, "ask_size": 8.0, "iv": 1.4724, "open_interest": 1.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0046, "vega": 0.0702, "theta": -0.0202, "rho": 0.0504, "theo": 24.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.07, "last_trade_time": "2026-09-29T15:24:34", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "UVIX270617P00023000", "bid": 4.1, "bid_size": 5.0, "ask": 9.0, "ask_size": 11.0, "iv": 1.5129, "open_interest": 1.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0043, "vega": 0.0705, "theta": -0.022, "rho": -0.0652, "theo": 6.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-10-06T13:22:52", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "UVIX270617C00024000", "bid": 22.0, "bid_size": 9.0, "ask": 26.7, "ask_size": 8.0, "iv": 1.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0048, "vega": 0.073, "theta": -0.0213, "rho": 0.0513, "theo": 24.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "UVIX270617P00024000", "bid": 4.7, "bid_size": 5.0, "ask": 9.15, "ask_size": 5.0, "iv": 1.474, "open_interest": 6.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0044, "vega": 0.0732, "theta": -0.0229, "rho": -0.0701, "theo": 6.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-17T10:15:56", "percent_change": 0.0, "prev_day_close": 6.87500023841858}, {"option": "UVIX270617C00025000", "bid": 21.6, "bid_size": 6.0, "ask": 26.5, "ask_size": 4.0, "iv": 1.505, "open_interest": 4.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0049, "vega": 0.0757, "theta": -0.0223, "rho": 0.0522, "theo": 23.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.91, "last_trade_time": "2026-09-22T15:52:43", "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "UVIX270617P00025000", "bid": 6.0, "bid_size": 6.0, "ask": 9.45, "ask_size": 24.0, "iv": 1.5251, "open_interest": 2.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0045, "vega": 0.0758, "theta": -0.0238, "rho": -0.0748, "theo": 7.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-10-30T12:21:09", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "UVIX270617C00026000", "bid": 21.5, "bid_size": 9.0, "ask": 26.4, "ask_size": 9.0, "iv": 1.5506, "open_interest": 1.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.005, "vega": 0.0782, "theta": -0.0233, "rho": 0.0529, "theo": 23.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.76, "last_trade_time": "2026-10-13T10:05:59", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "UVIX270617P00026000", "bid": 6.1, "bid_size": 5.0, "ask": 10.5, "ask_size": 9.0, "iv": 1.5265, "open_interest": 6.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0047, "vega": 0.0783, "theta": -0.0247, "rho": -0.0793, "theo": 8.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-09-17T10:16:05", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "UVIX270617C00027000", "bid": 21.0, "bid_size": 2.0, "ask": 25.45, "ask_size": 1.0, "iv": 1.5265, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0051, "vega": 0.0807, "theta": -0.0243, "rho": 0.0535, "theo": 23.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "UVIX270617P00027000", "bid": 6.7, "bid_size": 5.0, "ask": 11.5, "ask_size": 3.0, "iv": 1.5511, "open_interest": 0.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0048, "vega": 0.0807, "theta": -0.0255, "rho": -0.0837, "theo": 8.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "UVIX270617C00028000", "bid": 20.55, "bid_size": 13.0, "ask": 25.5, "ask_size": 3.0, "iv": 1.5385, "open_interest": 6.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0052, "vega": 0.083, "theta": -0.0252, "rho": 0.0542, "theo": 22.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.77, "last_trade_time": "2026-10-19T10:07:24", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "UVIX270617P00028000", "bid": 7.3, "bid_size": 3.0, "ask": 11.45, "ask_size": 5.0, "iv": 1.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0049, "vega": 0.0829, "theta": -0.0263, "rho": -0.0883, "theo": 9.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "UVIX270617C00029000", "bid": 20.5, "bid_size": 9.0, "ask": 24.95, "ask_size": 1.0, "iv": 1.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0053, "vega": 0.0852, "theta": -0.0261, "rho": 0.0547, "theo": 22.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "UVIX270617P00029000", "bid": 8.0, "bid_size": 8.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.005, "vega": 0.085, "theta": -0.027, "rho": -0.0932, "theo": 10.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "UVIX270617C00030000", "bid": 20.9, "bid_size": 24.0, "ask": 23.95, "ask_size": 23.0, "iv": 1.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0054, "vega": 0.0872, "theta": -0.0269, "rho": 0.0552, "theo": 22.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-10-30T14:47:59", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "UVIX270617P00030000", "bid": 9.55, "bid_size": 6.0, "ask": 12.55, "ask_size": 6.0, "iv": 1.5694, "open_interest": 8.0, "volume": 0.0, "delta": -0.1819, "gamma": 0.0051, "vega": 0.0871, "theta": -0.0278, "rho": -0.098, "theo": 10.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-10-30T14:48:43", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "UVIX270617C00031000", "bid": 20.0, "bid_size": 9.0, "ask": 24.6, "ask_size": 9.0, "iv": 1.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0054, "vega": 0.0892, "theta": -0.0277, "rho": 0.0556, "theo": 21.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "UVIX270617P00031000", "bid": 9.6, "bid_size": 5.0, "ask": 13.95, "ask_size": 1.0, "iv": 1.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0052, "vega": 0.089, "theta": -0.0284, "rho": -0.1026, "theo": 11.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "UVIX270617C00032000", "bid": 19.55, "bid_size": 18.0, "ask": 24.5, "ask_size": 3.0, "iv": 1.5906, "open_interest": 6.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0055, "vega": 0.0911, "theta": -0.0285, "rho": 0.0559, "theo": 21.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.78, "last_trade_time": "2026-10-19T10:07:24", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "UVIX270617P00032000", "bid": 10.3, "bid_size": 5.0, "ask": 14.85, "ask_size": 9.0, "iv": 1.5646, "open_interest": 5.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0053, "vega": 0.0908, "theta": -0.0291, "rho": -0.1068, "theo": 12.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.03, "last_trade_time": "2026-09-17T10:17:01", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "UVIX270617C00033000", "bid": 19.5, "bid_size": 3.0, "ask": 23.85, "ask_size": 5.0, "iv": 1.5862, "open_interest": 48.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0056, "vega": 0.0928, "theta": -0.0293, "rho": 0.0562, "theo": 21.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-10-23T11:09:14", "percent_change": 0.0, "prev_day_close": 21.7750005722046}, {"option": "UVIX270617P00033000", "bid": 11.0, "bid_size": 5.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.6001, "open_interest": 43.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.0054, "vega": 0.0926, "theta": -0.0297, "rho": -0.1111, "theo": 12.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-13T10:26:05", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "UVIX270617C00034000", "bid": 19.0, "bid_size": 12.0, "ask": 23.9, "ask_size": 3.0, "iv": 1.5994, "open_interest": 23.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0056, "vega": 0.0945, "theta": -0.03, "rho": 0.0566, "theo": 21.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.32, "last_trade_time": "2026-10-19T09:37:27", "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "UVIX270617P00034000", "bid": 11.75, "bid_size": 5.0, "ask": 16.0, "ask_size": 6.0, "iv": 1.5961, "open_interest": 22.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0054, "vega": 0.0943, "theta": -0.0303, "rho": -0.116, "theo": 13.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.65, "last_trade_time": "2026-10-06T12:21:03", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "UVIX270617C00035000", "bid": 19.0, "bid_size": 8.0, "ask": 23.6, "ask_size": 1.0, "iv": 1.5956, "open_interest": 38.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0057, "vega": 0.0961, "theta": -0.0307, "rho": 0.0568, "theo": 20.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-10-05T11:16:36", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "UVIX270617P00035000", "bid": 13.05, "bid_size": 9.0, "ask": 16.3, "ask_size": 30.0, "iv": 1.6097, "open_interest": 119.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0055, "vega": 0.0959, "theta": -0.0308, "rho": -0.1203, "theo": 14.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-30T14:43:49", "percent_change": 0.0, "prev_day_close": 14.5999994277954}, {"option": "UVIX270617C00036000", "bid": 18.5, "bid_size": 4.0, "ask": 23.05, "ask_size": 1.0, "iv": 1.6014, "open_interest": 12.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0058, "vega": 0.0977, "theta": -0.0314, "rho": 0.057, "theo": 20.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-25T10:06:04", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "UVIX270617P00036000", "bid": 12.85, "bid_size": 3.0, "ask": 17.5, "ask_size": 6.0, "iv": 1.5988, "open_interest": 14.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0056, "vega": 0.0974, "theta": -0.0314, "rho": -0.1252, "theo": 15.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-10-16T13:23:25", "percent_change": 0.0, "prev_day_close": 15.1749997138977}, {"option": "UVIX270617C00037000", "bid": 19.0, "bid_size": 38.0, "ask": 22.2, "ask_size": 48.0, "iv": 1.6062, "open_interest": 310.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0058, "vega": 0.0991, "theta": -0.032, "rho": 0.0571, "theo": 20.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-30T09:36:01", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "UVIX270617P00037000", "bid": 13.5, "bid_size": 22.0, "ask": 18.35, "ask_size": 5.0, "iv": 1.5825, "open_interest": 309.0, "volume": 0.0, "delta": -0.2259, "gamma": 0.0056, "vega": 0.0988, "theta": -0.0319, "rho": -0.1296, "theo": 15.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-28T16:06:02", "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "UVIX270617C00038000", "bid": 18.0, "bid_size": 9.0, "ask": 22.8, "ask_size": 1.0, "iv": 1.6126, "open_interest": 1.0, "volume": 0.0, "delta": 0.7403, "gamma": 0.0059, "vega": 0.1005, "theta": -0.0326, "rho": 0.0573, "theo": 20.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.33, "last_trade_time": "2026-09-09T09:35:01", "percent_change": 0.0, "prev_day_close": 20.4749994277954}, {"option": "UVIX270617P00038000", "bid": 14.25, "bid_size": 1.0, "ask": 19.0, "ask_size": 6.0, "iv": 1.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0057, "vega": 0.1002, "theta": -0.0324, "rho": -0.1341, "theo": 16.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "UVIX270617C00039000", "bid": 18.35, "bid_size": 5.0, "ask": 22.7, "ask_size": 6.0, "iv": 1.6256, "open_interest": 44.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0059, "vega": 0.1018, "theta": -0.0332, "rho": 0.0574, "theo": 19.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-10-16T13:50:51", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "UVIX270617P00039000", "bid": 15.1, "bid_size": 5.0, "ask": 19.85, "ask_size": 9.0, "iv": 1.6156, "open_interest": 34.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0058, "vega": 0.1015, "theta": -0.0328, "rho": -0.1385, "theo": 17.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.35, "last_trade_time": "2026-09-03T11:48:08", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "UVIX270617C00040000", "bid": 18.3, "bid_size": 37.0, "ask": 21.35, "ask_size": 44.0, "iv": 1.6132, "open_interest": 153.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.006, "vega": 0.103, "theta": -0.0338, "rho": 0.0575, "theo": 19.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-10-30T14:47:59", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "UVIX270617P00040000", "bid": 16.75, "bid_size": 7.0, "ask": 20.0, "ask_size": 16.0, "iv": 1.6317, "open_interest": 1.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0058, "vega": 0.1027, "theta": -0.0333, "rho": -0.1424, "theo": 18.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.83, "last_trade_time": "2026-10-30T14:47:30", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "UVIX270617C00041000", "bid": 18.15, "bid_size": 24.0, "ask": 21.25, "ask_size": 17.0, "iv": 1.627, "open_interest": 1.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.006, "vega": 0.1042, "theta": -0.0344, "rho": 0.0576, "theo": 19.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-09-18T14:31:14", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "UVIX270617P00041000", "bid": 17.5, "bid_size": 19.0, "ask": 20.65, "ask_size": 16.0, "iv": 1.63, "open_interest": 1.0, "volume": 1.0, "delta": -0.2484, "gamma": 0.0059, "vega": 0.1039, "theta": -0.0337, "rho": -0.1463, "theo": 18.8339, "change": 1.425, "open": 20.85, "high": 20.85, "low": 20.85, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-11-02T15:48:56", "percent_change": 7.33591, "prev_day_close": 18.875}, {"option": "UVIX270617C00042000", "bid": 17.85, "bid_size": 25.0, "ask": 21.2, "ask_size": 24.0, "iv": 1.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.7177, "gamma": 0.006, "vega": 0.1054, "theta": -0.0349, "rho": 0.0577, "theo": 19.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "UVIX270617P00042000", "bid": 18.3, "bid_size": 6.0, "ask": 21.55, "ask_size": 5.0, "iv": 1.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0059, "vega": 0.1051, "theta": -0.0341, "rho": -0.151, "theo": 19.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "UVIX270617C00043000", "bid": 17.0, "bid_size": 9.0, "ask": 21.7, "ask_size": 5.0, "iv": 1.6352, "open_interest": 4.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.0061, "vega": 0.1064, "theta": -0.0354, "rho": 0.0577, "theo": 19.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-21T11:21:36", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "UVIX270617P00043000", "bid": 18.25, "bid_size": 1.0, "ask": 23.0, "ask_size": 6.0, "iv": 1.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.259, "gamma": 0.006, "vega": 0.1062, "theta": -0.0345, "rho": -0.1551, "theo": 20.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "UVIX270617C00044000", "bid": 17.0, "bid_size": 9.0, "ask": 21.45, "ask_size": 9.0, "iv": 1.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0061, "vega": 0.1075, "theta": -0.0359, "rho": 0.0578, "theo": 18.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "UVIX270617P00044000", "bid": 19.9, "bid_size": 8.0, "ask": 23.0, "ask_size": 6.0, "iv": 1.6472, "open_interest": 5.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.006, "vega": 0.1072, "theta": -0.0348, "rho": -0.1595, "theo": 21.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-10-30T13:37:54", "percent_change": 0.0, "prev_day_close": 21.4749994277954}, {"option": "UVIX270617C00045000", "bid": 17.2, "bid_size": 37.0, "ask": 20.4, "ask_size": 42.0, "iv": 1.6364, "open_interest": 172.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0061, "vega": 0.1085, "theta": -0.0364, "rho": 0.0578, "theo": 18.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-10-30T15:50:40", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "UVIX270617P00045000", "bid": 19.65, "bid_size": 1.0, "ask": 24.5, "ask_size": 2.0, "iv": 1.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.006, "vega": 0.1082, "theta": -0.0352, "rho": -0.1641, "theo": 21.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "UVIX270617C00046000", "bid": 16.5, "bid_size": 9.0, "ask": 21.35, "ask_size": 5.0, "iv": 1.6648, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0062, "vega": 0.1094, "theta": -0.0369, "rho": 0.0578, "theo": 18.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "UVIX270617P00046000", "bid": 20.5, "bid_size": 2.0, "ask": 25.2, "ask_size": 9.0, "iv": 1.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0061, "vega": 0.1092, "theta": -0.0355, "rho": -0.1684, "theo": 22.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "UVIX270617C00047000", "bid": 16.0, "bid_size": 8.0, "ask": 20.9, "ask_size": 8.0, "iv": 1.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.0062, "vega": 0.1103, "theta": -0.0373, "rho": 0.0578, "theo": 18.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "UVIX270617P00047000", "bid": 21.2, "bid_size": 5.0, "ask": 26.0, "ask_size": 2.0, "iv": 1.6385, "open_interest": 0.0, "volume": 0.0, "delta": -0.2791, "gamma": 0.0061, "vega": 0.1101, "theta": -0.0358, "rho": -0.1723, "theo": 23.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4749994277954}, {"option": "UVIX270617C00048000", "bid": 16.0, "bid_size": 8.0, "ask": 20.75, "ask_size": 1.0, "iv": 1.649, "open_interest": 0.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0062, "vega": 0.1112, "theta": -0.0378, "rho": 0.0577, "theo": 18.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "UVIX270617P00048000", "bid": 22.0, "bid_size": 6.0, "ask": 26.9, "ask_size": 2.0, "iv": 1.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0062, "vega": 0.1109, "theta": -0.0361, "rho": -0.1767, "theo": 24.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "UVIX270617C00049000", "bid": 16.0, "bid_size": 6.0, "ask": 20.7, "ask_size": 6.0, "iv": 1.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0062, "vega": 0.112, "theta": -0.0382, "rho": 0.0577, "theo": 17.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "UVIX270617P00049000", "bid": 22.85, "bid_size": 1.0, "ask": 27.5, "ask_size": 6.0, "iv": 1.6502, "open_interest": 0.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0062, "vega": 0.1118, "theta": -0.0364, "rho": -0.1805, "theo": 25.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "UVIX270617C00050000", "bid": 15.85, "bid_size": 1.0, "ask": 20.5, "ask_size": 3.0, "iv": 1.6877, "open_interest": 30.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0063, "vega": 0.1128, "theta": -0.0386, "rho": 0.0578, "theo": 17.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-10-22T14:39:40", "percent_change": 0.0, "prev_day_close": 17.9249997138977}, {"option": "UVIX270617P00050000", "bid": 23.7, "bid_size": 1.0, "ask": 28.5, "ask_size": 2.0, "iv": 1.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0062, "vega": 0.1126, "theta": -0.0366, "rho": -0.184, "theo": 25.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "UVIX270617C00051000", "bid": 15.5, "bid_size": 6.0, "ask": 20.25, "ask_size": 1.0, "iv": 1.6684, "open_interest": 0.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0063, "vega": 0.1135, "theta": -0.039, "rho": 0.0576, "theo": 17.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7500004768372}, {"option": "UVIX270617P00051000", "bid": 24.5, "bid_size": 3.0, "ask": 29.25, "ask_size": 9.0, "iv": 1.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0062, "vega": 0.1133, "theta": -0.0369, "rho": -0.1878, "theo": 26.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "UVIX270617C00052000", "bid": 15.5, "bid_size": 7.0, "ask": 20.4, "ask_size": 1.0, "iv": 1.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0063, "vega": 0.1142, "theta": -0.0393, "rho": 0.0576, "theo": 17.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "UVIX270617P00052000", "bid": 25.2, "bid_size": 1.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.6551, "open_interest": 2.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0063, "vega": 0.114, "theta": -0.0371, "rho": -0.1917, "theo": 27.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.37, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "UVIX270617C00053000", "bid": 15.3, "bid_size": 5.0, "ask": 20.0, "ask_size": 2.0, "iv": 1.6949, "open_interest": 0.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0063, "vega": 0.1149, "theta": -0.0397, "rho": 0.0576, "theo": 17.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "UVIX270617P00053000", "bid": 26.05, "bid_size": 5.0, "ask": 30.85, "ask_size": 6.0, "iv": 1.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.0063, "vega": 0.1147, "theta": -0.0373, "rho": -0.1958, "theo": 28.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.29, "last_trade_time": "2026-10-13T09:35:41", "percent_change": 0.0, "prev_day_close": 28.2249994277954}, {"option": "UVIX270617C00054000", "bid": 15.0, "bid_size": 6.0, "ask": 19.65, "ask_size": 2.0, "iv": 1.6662, "open_interest": 0.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.0063, "vega": 0.1156, "theta": -0.04, "rho": 0.0575, "theo": 17.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "UVIX270617P00054000", "bid": 27.0, "bid_size": 6.0, "ask": 31.75, "ask_size": 9.0, "iv": 1.6601, "open_interest": 8.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0063, "vega": 0.1154, "theta": -0.0375, "rho": -0.1994, "theo": 29.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-10-13T12:04:49", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "UVIX270617C00055000", "bid": 15.35, "bid_size": 5.0, "ask": 19.5, "ask_size": 5.0, "iv": 1.6957, "open_interest": 21.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0064, "vega": 0.1162, "theta": -0.0404, "rho": 0.0574, "theo": 17.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-10-12T11:15:40", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "UVIX270617P00055000", "bid": 27.5, "bid_size": 6.0, "ask": 32.35, "ask_size": 1.0, "iv": 1.6459, "open_interest": 8.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.0064, "vega": 0.116, "theta": -0.0377, "rho": -0.2033, "theo": 30.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.44, "last_trade_time": "2026-10-14T09:44:42", "percent_change": 0.0, "prev_day_close": 29.8249998092651}, {"option": "UVIX270617C00056000", "bid": 14.5, "bid_size": 3.0, "ask": 19.3, "ask_size": 10.0, "iv": 1.6645, "open_interest": 0.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.0064, "vega": 0.1168, "theta": -0.0407, "rho": 0.0573, "theo": 16.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "UVIX270617P00056000", "bid": 28.5, "bid_size": 6.0, "ask": 33.05, "ask_size": 1.0, "iv": 1.638, "open_interest": 5.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0064, "vega": 0.1166, "theta": -0.0379, "rho": -0.2078, "theo": 30.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.4, "last_trade_time": "2026-10-14T09:44:42", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "UVIX270617C00057000", "bid": 14.5, "bid_size": 5.0, "ask": 19.2, "ask_size": 8.0, "iv": 1.6802, "open_interest": 0.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0064, "vega": 0.1174, "theta": -0.041, "rho": 0.0572, "theo": 16.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "UVIX270617P00057000", "bid": 29.5, "bid_size": 6.0, "ask": 33.95, "ask_size": 6.0, "iv": 1.6467, "open_interest": 8.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.0064, "vega": 0.1172, "theta": -0.0381, "rho": -0.212, "theo": 31.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.49, "last_trade_time": "2026-10-12T10:25:27", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "UVIX270617C00058000", "bid": 14.9, "bid_size": 17.0, "ask": 18.3, "ask_size": 24.0, "iv": 1.6785, "open_interest": 0.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.0064, "vega": 0.1179, "theta": -0.0413, "rho": 0.0572, "theo": 16.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-10-30T13:48:20", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "UVIX270617P00058000", "bid": 30.0, "bid_size": 6.0, "ask": 34.8, "ask_size": 1.0, "iv": 1.6551, "open_interest": 2.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.0064, "vega": 0.1178, "theta": -0.0383, "rho": -0.2159, "theo": 32.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.35, "last_trade_time": "2026-10-09T09:34:49", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "UVIX270617C00059000", "bid": 14.5, "bid_size": 6.0, "ask": 19.25, "ask_size": 1.0, "iv": 1.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0064, "vega": 0.1184, "theta": -0.0416, "rho": 0.057, "theo": 16.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "UVIX270617P00059000", "bid": 31.0, "bid_size": 6.0, "ask": 35.65, "ask_size": 1.0, "iv": 1.6653, "open_interest": 0.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0064, "vega": 0.1183, "theta": -0.0384, "rho": -0.2194, "theo": 33.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.43, "last_trade_time": "2026-10-07T13:18:21", "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "UVIX270617C00060000", "bid": 14.9, "bid_size": 23.0, "ask": 17.95, "ask_size": 28.0, "iv": 1.6932, "open_interest": 14.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0064, "vega": 0.119, "theta": -0.0419, "rho": 0.057, "theo": 16.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T10:12:28", "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "UVIX270617P00060000", "bid": 32.0, "bid_size": 6.0, "ask": 36.55, "ask_size": 9.0, "iv": 1.6709, "open_interest": 80.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0065, "vega": 0.1188, "theta": -0.0386, "rho": -0.2233, "theo": 34.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-10-28T16:06:02", "percent_change": 0.0, "prev_day_close": 33.9000005722046}, {"option": "UVIX270716C00017000", "bid": 25.5, "bid_size": 8.0, "ask": 30.25, "ask_size": 1.0, "iv": 1.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0035, "vega": 0.0537, "theta": -0.0133, "rho": 0.0441, "theo": 28.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "UVIX270716P00017000", "bid": 1.29, "bid_size": 5.0, "ask": 6.0, "ask_size": 6.0, "iv": 1.4219, "open_interest": 1.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.003, "vega": 0.055, "theta": -0.0151, "rho": -0.0471, "theo": 3.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T10:27:43", "percent_change": 0.0, "prev_day_close": 3.34500002861023}, {"option": "UVIX270716C00018000", "bid": 25.0, "bid_size": 7.0, "ask": 29.75, "ask_size": 1.0, "iv": 1.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0036, "vega": 0.0574, "theta": -0.0144, "rho": 0.0457, "theo": 27.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "UVIX270716P00018000", "bid": 1.85, "bid_size": 5.0, "ask": 6.1, "ask_size": 5.0, "iv": 1.4036, "open_interest": 1.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0032, "vega": 0.0585, "theta": -0.0161, "rho": -0.0521, "theo": 4.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-10-14T13:43:37", "percent_change": 0.0, "prev_day_close": 3.92499989271164}, {"option": "UVIX270716C00019000", "bid": 24.75, "bid_size": 1.0, "ask": 29.5, "ask_size": 6.0, "iv": 1.4883, "open_interest": 1.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0038, "vega": 0.061, "theta": -0.0155, "rho": 0.0476, "theo": 27.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.27, "last_trade_time": "2026-10-21T12:11:03", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "UVIX270716P00019000", "bid": 2.5, "bid_size": 5.0, "ask": 7.0, "ask_size": 2.0, "iv": 1.4209, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0033, "vega": 0.0618, "theta": -0.0171, "rho": -0.057, "theo": 4.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.51499998569488}, {"option": "UVIX270716C00020000", "bid": 24.5, "bid_size": 13.0, "ask": 29.45, "ask_size": 8.0, "iv": 1.5238, "open_interest": 6.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0039, "vega": 0.0644, "theta": -0.0166, "rho": 0.0492, "theo": 26.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-14T10:46:16", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "UVIX270716P00020000", "bid": 3.1, "bid_size": 5.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0035, "vega": 0.065, "theta": -0.0181, "rho": -0.0618, "theo": 5.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UVIX270716C00021000", "bid": 24.0, "bid_size": 3.0, "ask": 28.5, "ask_size": 1.0, "iv": 1.4683, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.004, "vega": 0.0677, "theta": -0.0176, "rho": 0.0507, "theo": 26.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2749996185303}, {"option": "UVIX270716P00021000", "bid": 3.8, "bid_size": 5.0, "ask": 8.3, "ask_size": 8.0, "iv": 1.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0036, "vega": 0.0681, "theta": -0.019, "rho": -0.0668, "theo": 5.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499997615814}, {"option": "UVIX270716C00022000", "bid": 23.55, "bid_size": 13.0, "ask": 28.5, "ask_size": 8.0, "iv": 1.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0042, "vega": 0.0707, "theta": -0.0186, "rho": 0.0517, "theo": 25.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "UVIX270716P00022000", "bid": 4.35, "bid_size": 5.0, "ask": 9.0, "ask_size": 2.0, "iv": 1.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0038, "vega": 0.071, "theta": -0.0199, "rho": -0.072, "theo": 6.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.37500023841858}, {"option": "UVIX270716C00023000", "bid": 23.2, "bid_size": 1.0, "ask": 28.0, "ask_size": 6.0, "iv": 1.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0043, "vega": 0.0736, "theta": -0.0195, "rho": 0.0529, "theo": 25.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5250005722046}, {"option": "UVIX270716P00023000", "bid": 5.1, "bid_size": 5.0, "ask": 9.5, "ask_size": 6.0, "iv": 1.5272, "open_interest": 1.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0039, "vega": 0.0738, "theta": -0.0207, "rho": -0.0771, "theo": 7.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-10-14T13:43:37", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "UVIX270716C00024000", "bid": 23.0, "bid_size": 7.0, "ask": 27.6, "ask_size": 5.0, "iv": 1.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0044, "vega": 0.0764, "theta": -0.0204, "rho": 0.0538, "theo": 25.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2750005722046}, {"option": "UVIX270716P00024000", "bid": 5.6, "bid_size": 5.0, "ask": 10.0, "ask_size": 6.0, "iv": 1.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.136, "gamma": 0.004, "vega": 0.0765, "theta": -0.0215, "rho": -0.082, "theo": 7.777, "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": 7.69999980926514}, {"option": "UVIX270716C00025000", "bid": 22.5, "bid_size": 7.0, "ask": 27.4, "ask_size": 10.0, "iv": 1.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0045, "vega": 0.079, "theta": -0.0213, "rho": 0.0548, "theo": 24.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "UVIX270716P00025000", "bid": 6.4, "bid_size": 5.0, "ask": 10.9, "ask_size": 2.0, "iv": 1.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0041, "vega": 0.079, "theta": -0.0223, "rho": -0.087, "theo": 8.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "UVIX270716C00026000", "bid": 22.05, "bid_size": 10.0, "ask": 27.0, "ask_size": 13.0, "iv": 1.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0046, "vega": 0.0816, "theta": -0.0221, "rho": 0.0557, "theo": 24.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "UVIX270716P00026000", "bid": 7.0, "bid_size": 5.0, "ask": 11.5, "ask_size": 6.0, "iv": 1.558, "open_interest": 12.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0042, "vega": 0.0815, "theta": -0.023, "rho": -0.092, "theo": 9.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-10-15T16:14:14", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "UVIX270716C00027000", "bid": 22.0, "bid_size": 7.0, "ask": 26.35, "ask_size": 1.0, "iv": 1.5341, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0047, "vega": 0.0839, "theta": -0.023, "rho": 0.0562, "theo": 24.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1749992370605}, {"option": "UVIX270716P00027000", "bid": 7.6, "bid_size": 1.0, "ask": 11.85, "ask_size": 3.0, "iv": 1.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0044, "vega": 0.0838, "theta": -0.0238, "rho": -0.0973, "theo": 9.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "UVIX270716C00028000", "bid": 21.5, "bid_size": 15.0, "ask": 26.45, "ask_size": 12.0, "iv": 1.5633, "open_interest": 6.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0048, "vega": 0.0862, "theta": -0.0237, "rho": 0.0569, "theo": 23.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-14T10:46:16", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVIX270716P00028000", "bid": 8.35, "bid_size": 5.0, "ask": 12.9, "ask_size": 8.0, "iv": 1.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0044, "vega": 0.086, "theta": -0.0244, "rho": -0.1023, "theo": 10.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "UVIX270716C00029000", "bid": 21.0, "bid_size": 10.0, "ask": 25.9, "ask_size": 9.0, "iv": 1.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0048, "vega": 0.0883, "theta": -0.0245, "rho": 0.0575, "theo": 23.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "UVIX270716P00029000", "bid": 9.05, "bid_size": 5.0, "ask": 13.5, "ask_size": 2.0, "iv": 1.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0045, "vega": 0.0881, "theta": -0.0251, "rho": -0.1074, "theo": 11.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "UVIX270716C00030000", "bid": 21.0, "bid_size": 8.0, "ask": 25.95, "ask_size": 9.0, "iv": 1.5918, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0049, "vega": 0.0904, "theta": -0.0252, "rho": 0.0581, "theo": 23.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "UVIX270716P00030000", "bid": 9.8, "bid_size": 5.0, "ask": 13.85, "ask_size": 5.0, "iv": 1.5652, "open_interest": 9.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0046, "vega": 0.0901, "theta": -0.0257, "rho": -0.1121, "theo": 11.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-14T13:44:35", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "UVIX270716C00031000", "bid": 20.5, "bid_size": 11.0, "ask": 25.45, "ask_size": 12.0, "iv": 1.5735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.005, "vega": 0.0923, "theta": -0.0259, "rho": 0.0586, "theo": 22.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "UVIX270716P00031000", "bid": 10.55, "bid_size": 8.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0047, "vega": 0.092, "theta": -0.0263, "rho": -0.1174, "theo": 12.4352, "change": 0.0, "open": 0.0, "high": 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": "UVIX270716C00032000", "bid": 20.55, "bid_size": 3.0, "ask": 25.35, "ask_size": 8.0, "iv": 1.6165, "open_interest": 0.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.005, "vega": 0.0942, "theta": -0.0266, "rho": 0.059, "theo": 22.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "UVIX270716P00032000", "bid": 11.25, "bid_size": 5.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0048, "vega": 0.0938, "theta": -0.0268, "rho": -0.1219, "theo": 13.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "UVIX270716C00033000", "bid": 20.0, "bid_size": 8.0, "ask": 24.75, "ask_size": 1.0, "iv": 1.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0051, "vega": 0.0959, "theta": -0.0272, "rho": 0.0594, "theo": 22.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "UVIX270716P00033000", "bid": 11.95, "bid_size": 5.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0049, "vega": 0.0956, "theta": -0.0274, "rho": -0.1274, "theo": 13.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "UVIX270716C00034000", "bid": 20.0, "bid_size": 3.0, "ask": 24.4, "ask_size": 1.0, "iv": 1.5894, "open_interest": 0.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0052, "vega": 0.0976, "theta": -0.0279, "rho": 0.0596, "theo": 22.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "UVIX270716P00034000", "bid": 12.65, "bid_size": 5.0, "ask": 17.0, "ask_size": 6.0, "iv": 1.5818, "open_interest": 0.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0049, "vega": 0.0972, "theta": -0.0279, "rho": -0.1323, "theo": 14.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "UVIX270716C00035000", "bid": 19.5, "bid_size": 7.0, "ask": 24.4, "ask_size": 3.0, "iv": 1.5968, "open_interest": 0.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0052, "vega": 0.0992, "theta": -0.0285, "rho": 0.0599, "theo": 21.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "UVIX270716P00035000", "bid": 13.0, "bid_size": 6.0, "ask": 17.9, "ask_size": 1.0, "iv": 1.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.005, "vega": 0.0988, "theta": -0.0284, "rho": -0.1371, "theo": 15.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "UVIX270716C00036000", "bid": 20.2, "bid_size": 7.0, "ask": 23.3, "ask_size": 10.0, "iv": 1.6058, "open_interest": 0.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0053, "vega": 0.1007, "theta": -0.0291, "rho": 0.0602, "theo": 21.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "UVIX270716P00036000", "bid": 14.75, "bid_size": 5.0, "ask": 18.05, "ask_size": 5.0, "iv": 1.6219, "open_interest": 0.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0051, "vega": 0.1004, "theta": -0.0289, "rho": -0.1421, "theo": 16.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "UVIX270716C00037000", "bid": 19.95, "bid_size": 26.0, "ask": 22.85, "ask_size": 6.0, "iv": 1.599, "open_interest": 1.0, "volume": 1.0, "delta": 0.7545, "gamma": 0.0053, "vega": 0.1022, "theta": -0.0296, "rho": 0.0604, "theo": 21.3414, "change": -4.1, "open": 18.95, "high": 18.95, "low": 18.95, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-11-02T10:03:31", "percent_change": -17.7874, "prev_day_close": 21.3249998092651}, {"option": "UVIX270716P00037000", "bid": 15.5, "bid_size": 6.0, "ask": 18.8, "ask_size": 11.0, "iv": 1.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0051, "vega": 0.1018, "theta": -0.0293, "rho": -0.1466, "theo": 16.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2750000953674}, {"option": "UVIX270716C00038000", "bid": 19.75, "bid_size": 11.0, "ask": 23.0, "ask_size": 11.0, "iv": 1.6233, "open_interest": 0.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0054, "vega": 0.1036, "theta": -0.0302, "rho": 0.0608, "theo": 21.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "UVIX270716P00038000", "bid": 16.25, "bid_size": 6.0, "ask": 19.55, "ask_size": 6.0, "iv": 1.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0052, "vega": 0.1032, "theta": -0.0298, "rho": -0.1513, "theo": 17.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "UVIX270716C00039000", "bid": 19.5, "bid_size": 10.0, "ask": 22.85, "ask_size": 10.0, "iv": 1.6295, "open_interest": 0.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0054, "vega": 0.1049, "theta": -0.0307, "rho": 0.0609, "theo": 20.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.98, "last_trade_time": "2026-10-30T13:11:39", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "UVIX270716P00039000", "bid": 16.0, "bid_size": 6.0, "ask": 20.7, "ask_size": 5.0, "iv": 1.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0052, "vega": 0.1046, "theta": -0.0302, "rho": -0.1563, "theo": 18.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "UVIX270716C00040000", "bid": 18.5, "bid_size": 10.0, "ask": 23.4, "ask_size": 3.0, "iv": 1.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0054, "vega": 0.1062, "theta": -0.0312, "rho": 0.061, "theo": 20.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UVIX270716P00040000", "bid": 16.75, "bid_size": 2.0, "ask": 21.5, "ask_size": 8.0, "iv": 1.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0053, "vega": 0.1058, "theta": -0.0306, "rho": -0.1608, "theo": 19.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "UVIX270716C00041000", "bid": 18.5, "bid_size": 2.0, "ask": 23.15, "ask_size": 1.0, "iv": 1.6282, "open_interest": 0.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.0055, "vega": 0.1074, "theta": -0.0317, "rho": 0.0612, "theo": 20.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "UVIX270716P00041000", "bid": 17.7, "bid_size": 1.0, "ask": 22.5, "ask_size": 6.0, "iv": 1.6353, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0054, "vega": 0.1071, "theta": -0.0309, "rho": -0.1655, "theo": 19.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "UVIX270716C00042000", "bid": 18.0, "bid_size": 10.0, "ask": 22.9, "ask_size": 3.0, "iv": 1.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0055, "vega": 0.1086, "theta": -0.0322, "rho": 0.0614, "theo": 20.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "UVIX270716P00042000", "bid": 18.0, "bid_size": 11.0, "ask": 22.9, "ask_size": 5.0, "iv": 1.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0054, "vega": 0.1083, "theta": -0.0313, "rho": -0.1708, "theo": 20.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "UVIX270716C00043000", "bid": 18.0, "bid_size": 8.0, "ask": 22.7, "ask_size": 1.0, "iv": 1.643, "open_interest": 0.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.0056, "vega": 0.1097, "theta": -0.0326, "rho": 0.0614, "theo": 20.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "UVIX270716P00043000", "bid": 19.0, "bid_size": 7.0, "ask": 23.9, "ask_size": 5.0, "iv": 1.6213, "open_interest": 0.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.0054, "vega": 0.1094, "theta": -0.0316, "rho": -0.1753, "theo": 21.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "UVIX270716C00044000", "bid": 17.5, "bid_size": 9.0, "ask": 22.4, "ask_size": 3.0, "iv": 1.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.0056, "vega": 0.1108, "theta": -0.0331, "rho": 0.0614, "theo": 19.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "UVIX270716P00044000", "bid": 19.8, "bid_size": 9.0, "ask": 24.5, "ask_size": 6.0, "iv": 1.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.0055, "vega": 0.1105, "theta": -0.0319, "rho": -0.1796, "theo": 22.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "UVIX270716C00045000", "bid": 17.7, "bid_size": 1.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0056, "vega": 0.1118, "theta": -0.0335, "rho": 0.0616, "theo": 19.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "UVIX270716P00045000", "bid": 20.8, "bid_size": 1.0, "ask": 25.5, "ask_size": 6.0, "iv": 1.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0055, "vega": 0.1115, "theta": -0.0322, "rho": -0.1844, "theo": 23.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "UVIX270716C00046000", "bid": 17.5, "bid_size": 7.0, "ask": 22.15, "ask_size": 9.0, "iv": 1.6439, "open_interest": 0.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0056, "vega": 0.1128, "theta": -0.0339, "rho": 0.0616, "theo": 19.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "UVIX270716P00046000", "bid": 21.5, "bid_size": 2.0, "ask": 26.25, "ask_size": 8.0, "iv": 1.6213, "open_interest": 0.0, "volume": 0.0, "delta": -0.2591, "gamma": 0.0056, "vega": 0.1125, "theta": -0.0326, "rho": -0.1888, "theo": 23.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "UVIX270716C00047000", "bid": 17.0, "bid_size": 3.0, "ask": 21.6, "ask_size": 1.0, "iv": 1.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0057, "vega": 0.1138, "theta": -0.0343, "rho": 0.0617, "theo": 19.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "UVIX270716P00047000", "bid": 22.3, "bid_size": 1.0, "ask": 27.0, "ask_size": 3.0, "iv": 1.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0056, "vega": 0.1135, "theta": -0.0328, "rho": -0.1929, "theo": 24.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "UVIX270716C00048000", "bid": 17.7, "bid_size": 16.0, "ask": 21.0, "ask_size": 15.0, "iv": 1.6555, "open_interest": 18.0, "volume": 0.0, "delta": 0.6999, "gamma": 0.0057, "vega": 0.1147, "theta": -0.0347, "rho": 0.0617, "theo": 19.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-10-30T15:50:40", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "UVIX270716P00048000", "bid": 23.0, "bid_size": 6.0, "ask": 27.9, "ask_size": 1.0, "iv": 1.6409, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0056, "vega": 0.1144, "theta": -0.0331, "rho": -0.1972, "theo": 25.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "UVIX270716C00049000", "bid": 17.0, "bid_size": 7.0, "ask": 21.55, "ask_size": 1.0, "iv": 1.6584, "open_interest": 0.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.0057, "vega": 0.1156, "theta": -0.035, "rho": 0.0618, "theo": 18.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "UVIX270716P00049000", "bid": 23.75, "bid_size": 3.0, "ask": 28.5, "ask_size": 6.0, "iv": 1.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0057, "vega": 0.1153, "theta": -0.0334, "rho": -0.2022, "theo": 26.2472, "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": 26.1000003814697}, {"option": "UVIX270716C00050000", "bid": 16.5, "bid_size": 6.0, "ask": 21.4, "ask_size": 5.0, "iv": 1.6566, "open_interest": 2.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0058, "vega": 0.1164, "theta": -0.0354, "rho": 0.0618, "theo": 18.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-15T10:16:41", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "UVIX270716P00050000", "bid": 24.7, "bid_size": 5.0, "ask": 29.4, "ask_size": 5.0, "iv": 1.6327, "open_interest": 0.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0057, "vega": 0.1161, "theta": -0.0336, "rho": -0.2061, "theo": 27.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9749994277954}, {"option": "UVIX270716C00051000", "bid": 16.5, "bid_size": 9.0, "ask": 21.4, "ask_size": 3.0, "iv": 1.6737, "open_interest": 0.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0058, "vega": 0.1172, "theta": -0.0357, "rho": 0.0618, "theo": 18.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "UVIX270716P00051000", "bid": 25.55, "bid_size": 5.0, "ask": 30.25, "ask_size": 2.0, "iv": 1.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2809, "gamma": 0.0057, "vega": 0.117, "theta": -0.0338, "rho": -0.2105, "theo": 27.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "UVIX270716C00052000", "bid": 16.5, "bid_size": 6.0, "ask": 21.1, "ask_size": 1.0, "iv": 1.6648, "open_interest": 15.0, "volume": 0.0, "delta": 0.6827, "gamma": 0.0058, "vega": 0.118, "theta": -0.0361, "rho": 0.0618, "theo": 18.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-10-19T10:15:25", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "UVIX270716P00052000", "bid": 26.05, "bid_size": 13.0, "ask": 31.0, "ask_size": 10.0, "iv": 1.638, "open_interest": 20.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0058, "vega": 0.1177, "theta": -0.034, "rho": -0.215, "theo": 28.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.07, "last_trade_time": "2026-10-15T16:14:14", "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "UVIX270716C00055000", "bid": 16.0, "bid_size": 3.0, "ask": 20.6, "ask_size": 5.0, "iv": 1.6805, "open_interest": 0.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.0059, "vega": 0.1201, "theta": -0.037, "rho": 0.0617, "theo": 18.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "UVIX270716P00055000", "bid": 28.85, "bid_size": 5.0, "ask": 33.5, "ask_size": 6.0, "iv": 1.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0059, "vega": 0.1199, "theta": -0.0346, "rho": -0.2283, "theo": 31.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "UVIX270716C00060000", "bid": 15.05, "bid_size": 18.0, "ask": 20.0, "ask_size": 4.0, "iv": 1.6918, "open_interest": 0.0, "volume": 0.0, "delta": 0.6516, "gamma": 0.0059, "vega": 0.1232, "theta": -0.0384, "rho": 0.0615, "theo": 17.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "UVIX270716P00060000", "bid": 33.0, "bid_size": 2.0, "ask": 37.65, "ask_size": 1.0, "iv": 1.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.006, "vega": 0.123, "theta": -0.0355, "rho": -0.2486, "theo": 35.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.375}, {"option": "UVIX270917C00017000", "bid": 26.5, "bid_size": 6.0, "ask": 31.5, "ask_size": 7.0, "iv": 1.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.003, "vega": 0.0603, "theta": -0.0134, "rho": 0.0476, "theo": 29.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "UVIX270917P00017000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0025, "vega": 0.061, "theta": -0.0141, "rho": -0.0673, "theo": 5.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "UVIX270917C00018000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 7.0, "iv": 1.4875, "open_interest": 2.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0031, "vega": 0.0638, "theta": -0.0142, "rho": 0.0496, "theo": 28.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.29, "last_trade_time": "2026-10-12T09:48:45", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "UVIX270917P00018000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 1.5451, "open_interest": 19.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0027, "vega": 0.0643, "theta": -0.0149, "rho": -0.0729, "theo": 5.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.08, "last_trade_time": "2026-10-15T16:06:46", "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "UVIX270917C00019000", "bid": 26.0, "bid_size": 7.0, "ask": 31.0, "ask_size": 2.0, "iv": 1.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0032, "vega": 0.067, "theta": -0.015, "rho": 0.0512, "theo": 28.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "UVIX270917P00019000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0028, "vega": 0.0674, "theta": -0.0156, "rho": -0.079, "theo": 6.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "UVIX270917C00020000", "bid": 25.5, "bid_size": 9.0, "ask": 30.5, "ask_size": 9.0, "iv": 1.5363, "open_interest": 6.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0034, "vega": 0.0703, "theta": -0.0158, "rho": 0.0527, "theo": 28.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.31, "last_trade_time": "2026-10-14T11:08:13", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "UVIX270917P00020000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.5438, "open_interest": 8.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0029, "vega": 0.0705, "theta": -0.0163, "rho": -0.085, "theo": 6.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-13T13:30:11", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "UVIX270917C00021000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 7.0, "iv": 1.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0034, "vega": 0.0733, "theta": -0.0165, "rho": 0.0542, "theo": 27.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVIX270917P00021000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 7.0, "iv": 1.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.003, "vega": 0.0734, "theta": -0.017, "rho": -0.0906, "theo": 7.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "UVIX270917C00022000", "bid": 24.5, "bid_size": 2.0, "ask": 29.5, "ask_size": 7.0, "iv": 1.5329, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0035, "vega": 0.0762, "theta": -0.0172, "rho": 0.0555, "theo": 27.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.09, "last_trade_time": "2026-10-27T15:04:15", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVIX270917P00022000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 1.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0031, "vega": 0.0761, "theta": -0.0177, "rho": -0.0966, "theo": 8.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "UVIX270917C00023000", "bid": 24.5, "bid_size": 7.0, "ask": 29.5, "ask_size": 7.0, "iv": 1.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0036, "vega": 0.0789, "theta": -0.0179, "rho": 0.0567, "theo": 26.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UVIX270917P00023000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.5204, "open_interest": 20.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0032, "vega": 0.0788, "theta": -0.0183, "rho": -0.1022, "theo": 8.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.66, "last_trade_time": "2026-09-03T14:49:13", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "UVIX270917C00024000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 7.0, "iv": 1.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0037, "vega": 0.0815, "theta": -0.0186, "rho": 0.0578, "theo": 26.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UVIX270917P00024000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 7.0, "iv": 1.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0033, "vega": 0.0813, "theta": -0.0189, "rho": -0.1085, "theo": 9.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "UVIX270917C00025000", "bid": 24.0, "bid_size": 7.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.5914, "open_interest": 0.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0038, "vega": 0.0841, "theta": -0.0192, "rho": 0.0588, "theo": 26.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UVIX270917P00025000", "bid": 8.4, "bid_size": 5.0, "ask": 12.0, "ask_size": 8.0, "iv": 1.5776, "open_interest": 1.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0034, "vega": 0.0838, "theta": -0.0195, "rho": -0.1145, "theo": 10.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-10-30T12:21:51", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "UVIX270917C00026000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 7.0, "iv": 1.5731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0039, "vega": 0.0865, "theta": -0.0198, "rho": 0.0598, "theo": 25.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "UVIX270917P00026000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 1.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0035, "vega": 0.0862, "theta": -0.02, "rho": -0.1205, "theo": 10.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-10-15T16:12:06", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "UVIX270917C00027000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 7.0, "iv": 1.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.0039, "vega": 0.0889, "theta": -0.0204, "rho": 0.0607, "theo": 25.6472, "change": 0.0, "open": 0.0, "high": 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}, {"option": "UVIX270917P00027000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 1.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0036, "vega": 0.0884, "theta": -0.0206, "rho": -0.1261, "theo": 11.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "UVIX270917C00028000", "bid": 23.0, "bid_size": 7.0, "ask": 28.0, "ask_size": 7.0, "iv": 1.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.004, "vega": 0.0911, "theta": -0.021, "rho": 0.0615, "theo": 25.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UVIX270917P00028000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.5617, "open_interest": 0.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0037, "vega": 0.0906, "theta": -0.0211, "rho": -0.132, "theo": 12.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "UVIX270917C00029000", "bid": 23.0, "bid_size": 6.0, "ask": 26.7, "ask_size": 6.0, "iv": 1.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0041, "vega": 0.0932, "theta": -0.0216, "rho": 0.0623, "theo": 25.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "UVIX270917P00029000", "bid": 10.9, "bid_size": 5.0, "ask": 14.75, "ask_size": 5.0, "iv": 1.5792, "open_interest": 1.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0038, "vega": 0.0926, "theta": -0.0216, "rho": -0.138, "theo": 12.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-10-28T16:06:43", "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "UVIX270917C00030000", "bid": 22.8, "bid_size": 15.0, "ask": 26.5, "ask_size": 1.0, "iv": 1.5668, "open_interest": 10.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0041, "vega": 0.0952, "theta": -0.0221, "rho": 0.0631, "theo": 24.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-10-14T11:08:13", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "UVIX270917P00030000", "bid": 11.75, "bid_size": 1.0, "ask": 15.25, "ask_size": 28.0, "iv": 1.6594, "open_interest": 31.0, "volume": 1.0, "delta": -0.1596, "gamma": 0.0039, "vega": 0.0947, "theta": -0.022, "rho": -0.1435, "theo": 13.5157, "change": -0.525, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T14:25:42", "percent_change": -3.74332, "prev_day_close": 14.1999998092651}, {"option": "UVIX270917C00031000", "bid": 22.3, "bid_size": 5.0, "ask": 26.4, "ask_size": 6.0, "iv": 1.567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0042, "vega": 0.0971, "theta": -0.0226, "rho": 0.0635, "theo": 24.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "UVIX270917P00031000", "bid": 12.05, "bid_size": 5.0, "ask": 16.15, "ask_size": 5.0, "iv": 1.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0039, "vega": 0.0966, "theta": -0.0225, "rho": -0.1495, "theo": 14.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "UVIX270917C00032000", "bid": 22.3, "bid_size": 7.0, "ask": 26.0, "ask_size": 6.0, "iv": 1.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0043, "vega": 0.099, "theta": -0.0231, "rho": 0.0642, "theo": 24.2553, "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": 24.25}, {"option": "UVIX270917P00032000", "bid": 12.75, "bid_size": 21.0, "ask": 16.8, "ask_size": 24.0, "iv": 1.5696, "open_interest": 2.0, "volume": 1.0, "delta": -0.1698, "gamma": 0.004, "vega": 0.0984, "theta": -0.0229, "rho": -0.1553, "theo": 14.9478, "change": -0.1, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-02T15:12:43", "percent_change": -0.666667, "prev_day_close": 14.875}, {"option": "UVIX270917C00033000", "bid": 21.8, "bid_size": 5.0, "ask": 25.9, "ask_size": 6.0, "iv": 1.5749, "open_interest": 0.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0043, "vega": 0.1008, "theta": -0.0236, "rho": 0.0647, "theo": 24.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "UVIX270917P00033000", "bid": 13.5, "bid_size": 5.0, "ask": 18.0, "ask_size": 6.0, "iv": 1.5974, "open_interest": 3.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0041, "vega": 0.1002, "theta": -0.0233, "rho": -0.1616, "theo": 15.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.48, "last_trade_time": "2026-10-30T15:16:55", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UVIX270917C00034000", "bid": 21.8, "bid_size": 16.0, "ask": 26.0, "ask_size": 15.0, "iv": 1.6067, "open_interest": 35.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0044, "vega": 0.1026, "theta": -0.0241, "rho": 0.0654, "theo": 23.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.02, "last_trade_time": "2026-10-30T13:29:38", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVIX270917P00034000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 7.0, "iv": 1.553, "open_interest": 0.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0041, "vega": 0.1019, "theta": -0.0237, "rho": -0.1672, "theo": 16.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "UVIX270917C00035000", "bid": 21.5, "bid_size": 16.0, "ask": 25.5, "ask_size": 17.0, "iv": 1.5937, "open_interest": 136.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.0044, "vega": 0.1042, "theta": -0.0246, "rho": 0.0657, "theo": 23.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.39, "last_trade_time": "2026-10-30T13:06:10", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "UVIX270917P00035000", "bid": 15.3, "bid_size": 5.0, "ask": 19.5, "ask_size": 6.0, "iv": 1.6197, "open_interest": 3.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0042, "vega": 0.1036, "theta": -0.0241, "rho": -0.1724, "theo": 17.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.42, "last_trade_time": "2026-10-30T12:21:51", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "UVIX270917C00036000", "bid": 21.0, "bid_size": 9.0, "ask": 26.0, "ask_size": 9.0, "iv": 1.6183, "open_interest": 75.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0045, "vega": 0.1058, "theta": -0.025, "rho": 0.066, "theo": 23.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-10-16T13:09:48", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "UVIX270917P00036000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 9.0, "iv": 1.5607, "open_interest": 17.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0043, "vega": 0.1052, "theta": -0.0245, "rho": -0.1779, "theo": 17.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.47, "last_trade_time": "2026-10-06T11:07:45", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "UVIX270917C00037000", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 7.0, "iv": 1.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0045, "vega": 0.1073, "theta": -0.0254, "rho": 0.0665, "theo": 23.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "UVIX270917P00037000", "bid": 16.0, "bid_size": 6.0, "ask": 21.0, "ask_size": 8.0, "iv": 1.5868, "open_interest": 1.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0043, "vega": 0.1067, "theta": -0.0248, "rho": -0.1839, "theo": 18.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-10-27T16:12:34", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "UVIX270917C00038000", "bid": 20.5, "bid_size": 7.0, "ask": 25.5, "ask_size": 7.0, "iv": 1.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0046, "vega": 0.1088, "theta": -0.0258, "rho": 0.0669, "theo": 22.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "UVIX270917P00038000", "bid": 16.5, "bid_size": 6.0, "ask": 21.5, "ask_size": 7.0, "iv": 1.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0044, "vega": 0.1082, "theta": -0.0252, "rho": -0.1893, "theo": 19.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "UVIX270917C00039000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 7.0, "iv": 1.6169, "open_interest": 0.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0046, "vega": 0.1102, "theta": -0.0262, "rho": 0.0673, "theo": 22.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "UVIX270917P00039000", "bid": 17.5, "bid_size": 6.0, "ask": 22.5, "ask_size": 7.0, "iv": 1.59, "open_interest": 0.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0044, "vega": 0.1096, "theta": -0.0255, "rho": -0.1947, "theo": 20.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UVIX270917C00040000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 9.0, "iv": 1.6154, "open_interest": 46.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0046, "vega": 0.1116, "theta": -0.0266, "rho": 0.0676, "theo": 22.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-26T10:11:20", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "UVIX270917P00040000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 8.0, "iv": 1.5686, "open_interest": 1.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0045, "vega": 0.111, "theta": -0.0258, "rho": -0.2001, "theo": 20.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-17T12:32:17", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UVIX270917C00041000", "bid": 20.0, "bid_size": 7.0, "ask": 25.0, "ask_size": 7.0, "iv": 1.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0047, "vega": 0.1129, "theta": -0.027, "rho": 0.0678, "theo": 22.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "UVIX270917P00041000", "bid": 19.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 7.0, "iv": 1.5912, "open_interest": 0.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0045, "vega": 0.1123, "theta": -0.0261, "rho": -0.2059, "theo": 21.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "UVIX270917C00042000", "bid": 19.5, "bid_size": 6.0, "ask": 24.5, "ask_size": 7.0, "iv": 1.6113, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0047, "vega": 0.1142, "theta": -0.0274, "rho": 0.0681, "theo": 22.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "UVIX270917P00042000", "bid": 20.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 2.0, "iv": 1.613, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0046, "vega": 0.1136, "theta": -0.0264, "rho": -0.2116, "theo": 22.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "UVIX270917C00043000", "bid": 19.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 7.0, "iv": 1.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0048, "vega": 0.1154, "theta": -0.0277, "rho": 0.0684, "theo": 21.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "UVIX270917P00043000", "bid": 21.3, "bid_size": 5.0, "ask": 25.5, "ask_size": 6.0, "iv": 1.6253, "open_interest": 1.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0046, "vega": 0.1148, "theta": -0.0267, "rho": -0.2176, "theo": 23.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.12, "last_trade_time": "2026-10-30T13:09:13", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "UVIX270917C00044000", "bid": 19.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 7.0, "iv": 1.6271, "open_interest": 0.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0048, "vega": 0.1166, "theta": -0.0281, "rho": 0.0686, "theo": 21.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "UVIX270917P00044000", "bid": 21.5, "bid_size": 6.0, "ask": 26.5, "ask_size": 6.0, "iv": 1.6112, "open_interest": 0.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0047, "vega": 0.116, "theta": -0.027, "rho": -0.2229, "theo": 24.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVIX270917C00045000", "bid": 19.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 7.0, "iv": 1.6235, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0048, "vega": 0.1177, "theta": -0.0284, "rho": 0.069, "theo": 21.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "UVIX270917P00045000", "bid": 22.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 1.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0047, "vega": 0.1172, "theta": -0.0272, "rho": -0.2274, "theo": 24.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UVIX270917C00046000", "bid": 19.0, "bid_size": 7.0, "ask": 24.0, "ask_size": 2.0, "iv": 1.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0048, "vega": 0.1188, "theta": -0.0287, "rho": 0.0691, "theo": 21.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "UVIX270917P00046000", "bid": 23.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 6.0, "iv": 1.6079, "open_interest": 0.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0048, "vega": 0.1183, "theta": -0.0275, "rho": -0.2329, "theo": 25.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UVIX270917C00047000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 9.0, "iv": 1.628, "open_interest": 46.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.0049, "vega": 0.1199, "theta": -0.029, "rho": 0.0692, "theo": 21.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-10-26T10:11:20", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "UVIX270917P00047000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 6.0, "iv": 1.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0048, "vega": 0.1194, "theta": -0.0277, "rho": -0.2379, "theo": 26.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "UVIX270917C00048000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 7.0, "iv": 1.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0049, "vega": 0.1209, "theta": -0.0293, "rho": 0.0694, "theo": 20.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UVIX270917P00048000", "bid": 24.5, "bid_size": 6.0, "ask": 29.5, "ask_size": 6.0, "iv": 1.6034, "open_interest": 0.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0048, "vega": 0.1204, "theta": -0.0279, "rho": -0.2434, "theo": 27.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UVIX270917C00049000", "bid": 18.5, "bid_size": 7.0, "ask": 23.5, "ask_size": 2.0, "iv": 1.6475, "open_interest": 0.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0049, "vega": 0.1219, "theta": -0.0296, "rho": 0.0696, "theo": 20.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UVIX270917P00049000", "bid": 25.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 6.0, "iv": 1.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0049, "vega": 0.1215, "theta": -0.0281, "rho": -0.2488, "theo": 28.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "UVIX270917C00050000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 9.0, "iv": 1.6423, "open_interest": 10.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.005, "vega": 0.1228, "theta": -0.0299, "rho": 0.0698, "theo": 20.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-26T11:59:23", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "UVIX270917P00050000", "bid": 26.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 6.0, "iv": 1.5978, "open_interest": 50.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0049, "vega": 0.1224, "theta": -0.0284, "rho": -0.2534, "theo": 28.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.45, "last_trade_time": "2026-09-09T12:28:00", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "UVIX270917C00051000", "bid": 18.0, "bid_size": 7.0, "ask": 23.0, "ask_size": 7.0, "iv": 1.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.005, "vega": 0.1238, "theta": -0.0302, "rho": 0.0699, "theo": 20.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UVIX270917P00051000", "bid": 27.0, "bid_size": 6.0, "ask": 32.0, "ask_size": 6.0, "iv": 1.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.005, "vega": 0.1234, "theta": -0.0286, "rho": -0.2586, "theo": 29.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "UVIX270917C00052000", "bid": 18.0, "bid_size": 7.0, "ask": 23.0, "ask_size": 7.0, "iv": 1.6514, "open_interest": 0.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.005, "vega": 0.1247, "theta": -0.0304, "rho": 0.07, "theo": 20.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UVIX270917P00052000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 2.0, "iv": 1.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.005, "vega": 0.1243, "theta": -0.0287, "rho": -0.2635, "theo": 30.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "UVIX270917C00053000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.6375, "open_interest": 0.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.005, "vega": 0.1256, "theta": -0.0307, "rho": 0.07, "theo": 20.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "UVIX270917P00053000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 6.0, "iv": 1.6074, "open_interest": 0.0, "volume": 0.0, "delta": -0.26, "gamma": 0.005, "vega": 0.1252, "theta": -0.0289, "rho": -0.2688, "theo": 31.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "UVIX270917C00054000", "bid": 17.5, "bid_size": 6.0, "ask": 22.5, "ask_size": 7.0, "iv": 1.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0051, "vega": 0.1264, "theta": -0.031, "rho": 0.0702, "theo": 19.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-10-29T12:17:05", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "UVIX270917P00054000", "bid": 29.5, "bid_size": 6.0, "ask": 34.5, "ask_size": 6.0, "iv": 1.6231, "open_interest": 0.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0051, "vega": 0.126, "theta": -0.0291, "rho": -0.2739, "theo": 32.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "UVIX270917C00055000", "bid": 17.5, "bid_size": 7.0, "ask": 22.5, "ask_size": 7.0, "iv": 1.6529, "open_interest": 0.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.0051, "vega": 0.1272, "theta": -0.0312, "rho": 0.0703, "theo": 19.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UVIX270917P00055000", "bid": 30.5, "bid_size": 6.0, "ask": 35.5, "ask_size": 2.0, "iv": 1.6384, "open_interest": 0.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0051, "vega": 0.1269, "theta": -0.0293, "rho": -0.2793, "theo": 32.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "UVIX270917C00056000", "bid": 17.5, "bid_size": 7.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.6659, "open_interest": 0.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0051, "vega": 0.128, "theta": -0.0314, "rho": 0.0704, "theo": 19.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UVIX270917P00056000", "bid": 31.0, "bid_size": 6.0, "ask": 36.0, "ask_size": 6.0, "iv": 1.6142, "open_interest": 0.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0051, "vega": 0.1277, "theta": -0.0294, "rho": -0.2848, "theo": 33.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "UVIX270917C00057000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 7.0, "iv": 1.6396, "open_interest": 0.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.0051, "vega": 0.1287, "theta": -0.0317, "rho": 0.0704, "theo": 19.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "UVIX270917P00057000", "bid": 32.0, "bid_size": 6.0, "ask": 37.0, "ask_size": 6.0, "iv": 1.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.2745, "gamma": 0.0052, "vega": 0.1284, "theta": -0.0296, "rho": -0.2894, "theo": 34.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "UVIX270917C00058000", "bid": 17.0, "bid_size": 7.0, "ask": 22.0, "ask_size": 7.0, "iv": 1.6521, "open_interest": 1.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.0052, "vega": 0.1294, "theta": -0.0319, "rho": 0.0705, "theo": 19.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.53, "last_trade_time": "2026-10-09T11:30:18", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UVIX270917P00058000", "bid": 33.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 2.0, "iv": 1.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0052, "vega": 0.1292, "theta": -0.0297, "rho": -0.2945, "theo": 35.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "UVIX270917C00059000", "bid": 17.0, "bid_size": 6.0, "ask": 21.5, "ask_size": 5.0, "iv": 1.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0052, "vega": 0.1301, "theta": -0.0321, "rho": 0.0706, "theo": 19.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "UVIX270917P00059000", "bid": 34.5, "bid_size": 5.0, "ask": 38.5, "ask_size": 6.0, "iv": 1.6571, "open_interest": 2.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.0052, "vega": 0.1299, "theta": -0.0299, "rho": -0.2985, "theo": 36.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.54, "last_trade_time": "2026-10-28T16:06:43", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "UVIX270917C00060000", "bid": 17.45, "bid_size": 23.0, "ask": 20.85, "ask_size": 28.0, "iv": 1.6492, "open_interest": 17.0, "volume": 1.0, "delta": 0.6769, "gamma": 0.0052, "vega": 0.1308, "theta": -0.0323, "rho": 0.0706, "theo": 19.1041, "change": -2.975, "open": 18.05, "high": 18.05, "low": 18.05, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-02T09:32:05", "percent_change": -14.1498, "prev_day_close": 19.1500005722046}, {"option": "UVIX270917P00060000", "bid": 35.5, "bid_size": 5.0, "ask": 39.0, "ask_size": 5.0, "iv": 1.6515, "open_interest": 35.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0052, "vega": 0.1306, "theta": -0.03, "rho": -0.3032, "theo": 37.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-10-30T13:09:13", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "UVIX280121C00017000", "bid": 28.3, "bid_size": 12.0, "ask": 32.5, "ask_size": 6.0, "iv": 1.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0026, "vega": 0.0675, "theta": -0.0115, "rho": 0.0531, "theo": 30.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "UVIX280121P00017000", "bid": 4.3, "bid_size": 5.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.5064, "open_interest": 2.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.002, "vega": 0.0676, "theta": -0.0112, "rho": -0.1046, "theo": 6.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-10-22T15:55:57", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UVIX280121C00018000", "bid": 28.3, "bid_size": 12.0, "ask": 32.2, "ask_size": 1.0, "iv": 1.5567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0026, "vega": 0.0709, "theta": -0.012, "rho": 0.0552, "theo": 30.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "UVIX280121P00018000", "bid": 6.05, "bid_size": 9.0, "ask": 9.25, "ask_size": 15.0, "iv": 1.5627, "open_interest": 3.0, "volume": 3.0, "delta": -0.0836, "gamma": 0.0021, "vega": 0.0707, "theta": -0.0117, "rho": -0.1122, "theo": 7.5579, "change": 0.0, "open": 7.95, "high": 7.95, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T14:46:09", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "UVIX280121C00019000", "bid": 28.0, "bid_size": 7.0, "ask": 32.5, "ask_size": 9.0, "iv": 1.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0027, "vega": 0.0742, "theta": -0.0125, "rho": 0.0572, "theo": 29.8327, "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": 29.9499998092651}, {"option": "UVIX280121P00019000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 7.0, "iv": 1.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0022, "vega": 0.0738, "theta": -0.0122, "rho": -0.1198, "theo": 8.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "UVIX280121C00020000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 9.0, "iv": 1.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0028, "vega": 0.0771, "theta": -0.013, "rho": 0.0586, "theo": 29.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "UVIX280121P00020000", "bid": 7.6, "bid_size": 30.0, "ask": 11.0, "ask_size": 6.0, "iv": 1.6131, "open_interest": 1.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0023, "vega": 0.0767, "theta": -0.0126, "rho": -0.1272, "theo": 8.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-28T12:16:47", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "UVIX280121C00021000", "bid": 27.0, "bid_size": 9.0, "ask": 32.0, "ask_size": 9.0, "iv": 1.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0028, "vega": 0.0801, "theta": -0.0134, "rho": 0.0604, "theo": 29.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "UVIX280121P00021000", "bid": 6.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 7.0, "iv": 1.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0024, "vega": 0.0795, "theta": -0.0131, "rho": -0.1352, "theo": 9.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "UVIX280121C00022000", "bid": 27.0, "bid_size": 6.0, "ask": 31.2, "ask_size": 10.0, "iv": 1.5849, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0029, "vega": 0.083, "theta": -0.0139, "rho": 0.0621, "theo": 28.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "UVIX280121P00022000", "bid": 7.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 7.0, "iv": 1.5351, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0025, "vega": 0.0822, "theta": -0.0135, "rho": -0.143, "theo": 10.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UVIX280121C00023000", "bid": 26.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 6.0, "iv": 1.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.003, "vega": 0.0856, "theta": -0.0143, "rho": 0.0634, "theo": 28.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "UVIX280121P00023000", "bid": 9.25, "bid_size": 10.0, "ask": 13.0, "ask_size": 11.0, "iv": 1.5899, "open_interest": 2.0, "volume": 1.0, "delta": -0.1074, "gamma": 0.0025, "vega": 0.0848, "theta": -0.0139, "rho": -0.1506, "theo": 10.8034, "change": 0.0, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T14:05:52", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "UVIX280121C00024000", "bid": 26.5, "bid_size": 6.0, "ask": 30.7, "ask_size": 6.0, "iv": 1.5974, "open_interest": 0.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.003, "vega": 0.0882, "theta": -0.0148, "rho": 0.0647, "theo": 28.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "UVIX280121P00024000", "bid": 9.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 7.0, "iv": 1.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0026, "vega": 0.0873, "theta": -0.0143, "rho": -0.1582, "theo": 11.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "UVIX280121C00025000", "bid": 26.0, "bid_size": 6.0, "ask": 30.2, "ask_size": 9.0, "iv": 1.5736, "open_interest": 18.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0031, "vega": 0.0908, "theta": -0.0152, "rho": 0.0661, "theo": 27.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-10-13T15:01:10", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "UVIX280121P00025000", "bid": 9.5, "bid_size": 6.0, "ask": 14.5, "ask_size": 9.0, "iv": 1.534, "open_interest": 45.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0027, "vega": 0.0897, "theta": -0.0147, "rho": -0.166, "theo": 12.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.59, "last_trade_time": "2026-10-30T13:50:56", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UVIX280121C00026000", "bid": 25.5, "bid_size": 9.0, "ask": 30.2, "ask_size": 11.0, "iv": 1.5772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0032, "vega": 0.0931, "theta": -0.0156, "rho": 0.0673, "theo": 27.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "UVIX280121P00026000", "bid": 11.65, "bid_size": 10.0, "ask": 15.0, "ask_size": 8.0, "iv": 1.6037, "open_interest": 1.0, "volume": 1.0, "delta": -0.1209, "gamma": 0.0028, "vega": 0.0921, "theta": -0.0151, "rho": -0.1731, "theo": 12.8829, "change": 0.2, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-02T12:48:44", "percent_change": 1.53846, "prev_day_close": 13.3249998092651}, {"option": "UVIX280121C00027000", "bid": 25.5, "bid_size": 6.0, "ask": 29.7, "ask_size": 9.0, "iv": 1.5799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0032, "vega": 0.0954, "theta": -0.016, "rho": 0.0682, "theo": 27.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "UVIX280121P00027000", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 7.0, "iv": 1.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0028, "vega": 0.0943, "theta": -0.0154, "rho": -0.1805, "theo": 13.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "UVIX280121C00028000", "bid": 25.0, "bid_size": 9.0, "ask": 30.0, "ask_size": 9.0, "iv": 1.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0033, "vega": 0.0976, "theta": -0.0164, "rho": 0.0694, "theo": 27.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVIX280121P00028000", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 7.0, "iv": 1.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0029, "vega": 0.0965, "theta": -0.0158, "rho": -0.188, "theo": 14.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UVIX280121C00029000", "bid": 25.0, "bid_size": 6.0, "ask": 29.2, "ask_size": 9.0, "iv": 1.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0033, "vega": 0.0998, "theta": -0.0167, "rho": 0.0704, "theo": 26.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-10-28T14:47:26", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "UVIX280121P00029000", "bid": 12.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 7.0, "iv": 1.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.003, "vega": 0.0986, "theta": -0.0161, "rho": -0.1958, "theo": 15.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "UVIX280121C00030000", "bid": 25.0, "bid_size": 14.0, "ask": 28.9, "ask_size": 10.0, "iv": 1.5926, "open_interest": 33.0, "volume": 1.0, "delta": 0.8168, "gamma": 0.0034, "vega": 0.1018, "theta": -0.0171, "rho": 0.0712, "theo": 26.6263, "change": -4.75, "open": 23.5, "high": 23.5, "low": 23.5, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-02T09:49:00", "percent_change": -16.8142, "prev_day_close": 26.9499998092651}, {"option": "UVIX280121P00030000", "bid": 15.0, "bid_size": 7.0, "ask": 17.95, "ask_size": 13.0, "iv": 1.6315, "open_interest": 61.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.003, "vega": 0.1006, "theta": -0.0164, "rho": -0.2038, "theo": 15.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-30T12:27:21", "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "UVIX280121C00031000", "bid": 24.5, "bid_size": 11.0, "ask": 28.7, "ask_size": 9.0, "iv": 1.5822, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0034, "vega": 0.1038, "theta": -0.0174, "rho": 0.072, "theo": 26.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "UVIX280121P00031000", "bid": 14.3, "bid_size": 5.0, "ask": 19.0, "ask_size": 6.0, "iv": 1.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0031, "vega": 0.1026, "theta": -0.0167, "rho": -0.211, "theo": 16.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "UVIX280121C00032000", "bid": 24.0, "bid_size": 6.0, "ask": 29.0, "ask_size": 9.0, "iv": 1.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0034, "vega": 0.1056, "theta": -0.0177, "rho": 0.0727, "theo": 26.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UVIX280121P00032000", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 9.0, "iv": 1.5388, "open_interest": 2.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0031, "vega": 0.1045, "theta": -0.017, "rho": -0.2185, "theo": 17.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-10-13T10:34:07", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UVIX280121C00033000", "bid": 23.5, "bid_size": 6.0, "ask": 28.5, "ask_size": 2.0, "iv": 1.5703, "open_interest": 5.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0035, "vega": 0.1075, "theta": -0.0181, "rho": 0.0736, "theo": 25.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.05, "last_trade_time": "2026-10-14T12:00:17", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UVIX280121P00033000", "bid": 15.5, "bid_size": 6.0, "ask": 20.5, "ask_size": 7.0, "iv": 1.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0032, "vega": 0.1063, "theta": -0.0173, "rho": -0.2256, "theo": 18.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "UVIX280121C00034000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 1.5914, "open_interest": 6.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0035, "vega": 0.1093, "theta": -0.0184, "rho": 0.0744, "theo": 25.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.87, "last_trade_time": "2026-10-14T12:00:17", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "UVIX280121P00034000", "bid": 16.0, "bid_size": 6.0, "ask": 21.0, "ask_size": 7.0, "iv": 1.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0032, "vega": 0.1081, "theta": -0.0176, "rho": -0.2334, "theo": 18.7682, "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": 18.5}, {"option": "UVIX280121C00035000", "bid": 23.5, "bid_size": 9.0, "ask": 28.5, "ask_size": 2.0, "iv": 1.6115, "open_interest": 7.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0036, "vega": 0.111, "theta": -0.0187, "rho": 0.0751, "theo": 25.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.51, "last_trade_time": "2026-10-20T14:03:10", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "UVIX280121P00035000", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 9.0, "iv": 1.5645, "open_interest": 9.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0033, "vega": 0.1098, "theta": -0.0178, "rho": -0.2402, "theo": 19.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.49, "last_trade_time": "2026-10-20T14:03:10", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UVIX280121C00036000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 1.5856, "open_interest": 0.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0036, "vega": 0.1126, "theta": -0.019, "rho": 0.0757, "theo": 25.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-10-19T12:30:24", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UVIX280121P00036000", "bid": 17.5, "bid_size": 6.0, "ask": 22.5, "ask_size": 7.0, "iv": 1.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0034, "vega": 0.1115, "theta": -0.0181, "rho": -0.2472, "theo": 20.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UVIX280121C00037000", "bid": 23.0, "bid_size": 9.0, "ask": 28.0, "ask_size": 9.0, "iv": 1.6043, "open_interest": 0.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0036, "vega": 0.1142, "theta": -0.0193, "rho": 0.0763, "theo": 25.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UVIX280121P00037000", "bid": 18.5, "bid_size": 6.0, "ask": 23.5, "ask_size": 7.0, "iv": 1.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0034, "vega": 0.1131, "theta": -0.0183, "rho": -0.2539, "theo": 21.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UVIX280121C00038000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 1.5785, "open_interest": 0.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0037, "vega": 0.1158, "theta": -0.0196, "rho": 0.077, "theo": 24.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UVIX280121P00038000", "bid": 19.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 7.0, "iv": 1.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0034, "vega": 0.1147, "theta": -0.0186, "rho": -0.2609, "theo": 21.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "UVIX280121C00039000", "bid": 22.5, "bid_size": 9.0, "ask": 27.5, "ask_size": 9.0, "iv": 1.5959, "open_interest": 0.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0037, "vega": 0.1173, "theta": -0.0198, "rho": 0.0776, "theo": 24.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UVIX280121P00039000", "bid": 20.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 7.0, "iv": 1.5611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0035, "vega": 0.1162, "theta": -0.0188, "rho": -0.2686, "theo": 22.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "UVIX280121C00040000", "bid": 22.5, "bid_size": 12.0, "ask": 26.7, "ask_size": 12.0, "iv": 1.5786, "open_interest": 72.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0038, "vega": 0.1187, "theta": -0.0201, "rho": 0.078, "theo": 24.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.17, "last_trade_time": "2026-10-30T13:29:38", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "UVIX280121P00040000", "bid": 20.5, "bid_size": 6.0, "ask": 25.5, "ask_size": 9.0, "iv": 1.5384, "open_interest": 33.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0036, "vega": 0.1176, "theta": -0.019, "rho": -0.2757, "theo": 23.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.05, "last_trade_time": "2026-10-23T13:00:04", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "UVIX280121C00041000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 1.5865, "open_interest": 0.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.0038, "vega": 0.1202, "theta": -0.0203, "rho": 0.0784, "theo": 24.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UVIX280121P00041000", "bid": 21.5, "bid_size": 6.0, "ask": 26.5, "ask_size": 7.0, "iv": 1.5573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0036, "vega": 0.1191, "theta": -0.0192, "rho": -0.2831, "theo": 24.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVIX280121C00042000", "bid": 22.0, "bid_size": 9.0, "ask": 27.0, "ask_size": 4.0, "iv": 1.6022, "open_interest": 0.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0038, "vega": 0.1215, "theta": -0.0206, "rho": 0.0788, "theo": 24.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UVIX280121P00042000", "bid": 22.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 7.0, "iv": 1.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0036, "vega": 0.1205, "theta": -0.0194, "rho": -0.29, "theo": 25.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UVIX280121C00043000", "bid": 21.5, "bid_size": 6.0, "ask": 26.5, "ask_size": 2.0, "iv": 1.5763, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0038, "vega": 0.1228, "theta": -0.0208, "rho": 0.0792, "theo": 24.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVIX280121P00043000", "bid": 23.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 8.0, "iv": 1.5525, "open_interest": 1.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0037, "vega": 0.1218, "theta": -0.0196, "rho": -0.2972, "theo": 25.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-30T15:44:43", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "UVIX280121C00044000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 1.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0039, "vega": 0.1241, "theta": -0.0211, "rho": 0.0797, "theo": 23.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVIX280121P00044000", "bid": 24.0, "bid_size": 6.0, "ask": 29.0, "ask_size": 7.0, "iv": 1.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0037, "vega": 0.1231, "theta": -0.0198, "rho": -0.3036, "theo": 26.6016, "change": 0.0, "open": 0.0, "high": 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}, {"option": "UVIX280121C00045000", "bid": 21.5, "bid_size": 9.0, "ask": 26.5, "ask_size": 2.0, "iv": 1.6054, "open_interest": 3.0, "volume": 0.0, "delta": 0.7568, "gamma": 0.0039, "vega": 0.1254, "theta": -0.0213, "rho": 0.0802, "theo": 23.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-24T14:10:38", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVIX280121P00045000", "bid": 24.5, "bid_size": 6.0, "ask": 29.5, "ask_size": 9.0, "iv": 1.5468, "open_interest": 7.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.0038, "vega": 0.1244, "theta": -0.02, "rho": -0.3102, "theo": 27.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.26, "last_trade_time": "2026-08-27T14:27:08", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UVIX280121C00046000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 1.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.0039, "vega": 0.1266, "theta": -0.0215, "rho": 0.0805, "theo": 23.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "UVIX280121P00046000", "bid": 25.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 7.0, "iv": 1.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0038, "vega": 0.1257, "theta": -0.0202, "rho": -0.3175, "theo": 28.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "UVIX280121C00047000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 1.5929, "open_interest": 0.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.004, "vega": 0.1277, "theta": -0.0217, "rho": 0.0809, "theo": 23.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "UVIX280121P00047000", "bid": 26.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 7.0, "iv": 1.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0038, "vega": 0.1269, "theta": -0.0204, "rho": -0.3242, "theo": 29.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "UVIX280121C00048000", "bid": 21.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 9.0, "iv": 1.6059, "open_interest": 0.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.004, "vega": 0.1289, "theta": -0.022, "rho": 0.0813, "theo": 23.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "UVIX280121P00048000", "bid": 27.0, "bid_size": 6.0, "ask": 32.0, "ask_size": 7.0, "iv": 1.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0039, "vega": 0.128, "theta": -0.0206, "rho": -0.3301, "theo": 29.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "UVIX280121C00049000", "bid": 21.0, "bid_size": 6.0, "ask": 25.3, "ask_size": 11.0, "iv": 1.5914, "open_interest": 0.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.004, "vega": 0.13, "theta": -0.0222, "rho": 0.0817, "theo": 23.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.84, "last_trade_time": "2026-10-30T13:11:39", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "UVIX280121P00049000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 7.0, "iv": 1.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0039, "vega": 0.1292, "theta": -0.0207, "rho": -0.3369, "theo": 30.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "UVIX280121C00050000", "bid": 21.0, "bid_size": 24.0, "ask": 25.0, "ask_size": 9.0, "iv": 1.5923, "open_interest": 19.0, "volume": 1.0, "delta": 0.74, "gamma": 0.004, "vega": 0.1311, "theta": -0.0224, "rho": 0.082, "theo": 22.8906, "change": -3.25, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-02T10:13:30", "percent_change": -13.4021, "prev_day_close": 23.25}, {"option": "UVIX280121P00050000", "bid": 29.3, "bid_size": 6.0, "ask": 33.5, "ask_size": 6.0, "iv": 1.578, "open_interest": 17.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.004, "vega": 0.1303, "theta": -0.0209, "rho": -0.3429, "theo": 31.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-09-23T12:23:50", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "UVIX280121C00051000", "bid": 20.5, "bid_size": 6.0, "ask": 25.0, "ask_size": 5.0, "iv": 1.5854, "open_interest": 1.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.004, "vega": 0.1321, "theta": -0.0226, "rho": 0.0823, "theo": 22.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.74, "last_trade_time": "2026-10-27T10:28:12", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "UVIX280121P00051000", "bid": 29.8, "bid_size": 5.0, "ask": 34.5, "ask_size": 6.0, "iv": 1.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.004, "vega": 0.1314, "theta": -0.021, "rho": -0.3497, "theo": 32.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "UVIX280121C00052000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 1.5897, "open_interest": 0.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0041, "vega": 0.1331, "theta": -0.0228, "rho": 0.0826, "theo": 22.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "UVIX280121P00052000", "bid": 30.0, "bid_size": 6.0, "ask": 35.0, "ask_size": 7.0, "iv": 1.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.004, "vega": 0.1325, "theta": -0.0212, "rho": -0.3555, "theo": 33.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "UVIX280121C00055000", "bid": 20.0, "bid_size": 9.0, "ask": 24.5, "ask_size": 21.0, "iv": 1.5935, "open_interest": 679.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0041, "vega": 0.1361, "theta": -0.0233, "rho": 0.0833, "theo": 22.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-08-24T10:35:34", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "UVIX280121P00055000", "bid": 33.0, "bid_size": 13.0, "ask": 37.5, "ask_size": 6.0, "iv": 1.5613, "open_interest": 234.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0041, "vega": 0.1354, "theta": -0.0216, "rho": -0.3762, "theo": 35.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.45, "last_trade_time": "2026-10-19T12:29:40", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "UVIX280121C00060000", "bid": 19.5, "bid_size": 6.0, "ask": 23.9, "ask_size": 17.0, "iv": 1.6044, "open_interest": 69.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0042, "vega": 0.1405, "theta": -0.0241, "rho": 0.0843, "theo": 21.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.84, "last_trade_time": "2026-10-07T12:09:09", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "UVIX280121P00060000", "bid": 38.5, "bid_size": 1.0, "ask": 41.5, "ask_size": 16.0, "iv": 1.6052, "open_interest": 93.0, "volume": 1.0, "delta": -0.2401, "gamma": 0.0043, "vega": 0.1399, "theta": -0.0222, "rho": -0.4069, "theo": 39.8175, "change": 0.51, "open": 40.01, "high": 40.01, "low": 40.01, "tick": "down", "last_trade_price": 40.01, "last_trade_time": "2026-11-02T14:18:28", "percent_change": 1.29114, "prev_day_close": 40.0}, {"option": "UVIX280121C00065000", "bid": 18.5, "bid_size": 9.0, "ask": 23.4, "ask_size": 13.0, "iv": 1.5972, "open_interest": 14.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0043, "vega": 0.1442, "theta": -0.0249, "rho": 0.0852, "theo": 20.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-02T13:59:26", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "UVIX280121P00065000", "bid": 42.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 2.0, "iv": 1.5908, "open_interest": 2.0, "volume": 1.0, "delta": -0.2542, "gamma": 0.0044, "vega": 0.144, "theta": -0.0227, "rho": -0.4373, "theo": 44.068, "change": 0.95, "open": 44.95, "high": 44.95, "low": 44.95, "tick": "no_change", "last_trade_price": 44.95, "last_trade_time": "2026-11-02T11:28:59", "percent_change": 2.15909, "prev_day_close": 44.0}, {"option": "UVIX280121C00070000", "bid": 18.0, "bid_size": 9.0, "ask": 22.8, "ask_size": 14.0, "iv": 1.6007, "open_interest": 2.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0044, "vega": 0.1476, "theta": -0.0255, "rho": 0.086, "theo": 20.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-09-22T13:32:10", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "UVIX280121P00070000", "bid": 46.5, "bid_size": 1.0, "ask": 50.0, "ask_size": 7.0, "iv": 1.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0046, "vega": 0.1475, "theta": -0.0232, "rho": -0.4654, "theo": 48.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.72, "last_trade_time": "2026-09-23T12:23:50", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "UVIX280121C00075000", "bid": 17.5, "bid_size": 9.0, "ask": 22.5, "ask_size": 9.0, "iv": 1.6114, "open_interest": 12.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.0045, "vega": 0.1506, "theta": -0.0261, "rho": 0.0864, "theo": 19.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-09-15T14:32:14", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UVIX280121P00075000", "bid": 50.0, "bid_size": 6.0, "ask": 55.0, "ask_size": 6.0, "iv": 1.5881, "open_interest": 3.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0047, "vega": 0.1506, "theta": -0.0235, "rho": -0.4938, "theo": 52.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-09-10T15:27:01", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "UVIX280121C00080000", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 5.0, "iv": 1.6128, "open_interest": 6.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0045, "vega": 0.1533, "theta": -0.0266, "rho": 0.0867, "theo": 19.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-10-21T11:50:04", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UVIX280121P00080000", "bid": 54.0, "bid_size": 6.0, "ask": 59.0, "ask_size": 5.0, "iv": 1.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0048, "vega": 0.1533, "theta": -0.0238, "rho": -0.5217, "theo": 57.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "UVIX280121C00085000", "bid": 16.8, "bid_size": 7.0, "ask": 21.4, "ask_size": 13.0, "iv": 1.6186, "open_interest": 14.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0046, "vega": 0.1556, "theta": -0.0271, "rho": 0.0869, "theo": 18.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-28T14:33:57", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "UVIX280121P00085000", "bid": 59.0, "bid_size": 6.0, "ask": 63.5, "ask_size": 5.0, "iv": 1.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0049, "vega": 0.1557, "theta": -0.0241, "rho": -0.5456, "theo": 61.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-08-07T12:39:47", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "UVIX280121C00090000", "bid": 16.5, "bid_size": 42.0, "ask": 20.6, "ask_size": 7.0, "iv": 1.6128, "open_interest": 202.0, "volume": 3.0, "delta": 0.637, "gamma": 0.0046, "vega": 0.1577, "theta": -0.0275, "rho": 0.0871, "theo": 18.4717, "change": -1.75, "open": 17.5, "high": 18.0, "low": 17.5, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T14:37:28", "percent_change": -8.86076, "prev_day_close": 18.4499998092651}, {"option": "UVIX280121P00090000", "bid": 63.5, "bid_size": 1.0, "ask": 68.0, "ask_size": 2.0, "iv": 1.5984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.005, "vega": 0.158, "theta": -0.0243, "rho": -0.5726, "theo": 65.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.4, "last_trade_time": "2026-08-10T12:16:17", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "UVIX280121C00095000", "bid": 16.0, "bid_size": 15.0, "ask": 19.0, "ask_size": 1.0, "iv": 1.5746, "open_interest": 279.0, "volume": 9.0, "delta": 0.6269, "gamma": 0.0047, "vega": 0.1597, "theta": -0.0279, "rho": 0.0873, "theo": 18.065, "change": -2.65, "open": 16.9, "high": 16.9, "low": 15.9, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-02T13:40:40", "percent_change": -13.555, "prev_day_close": 18.0}, {"option": "UVIX280121P00095000", "bid": 68.0, "bid_size": 5.0, "ask": 72.5, "ask_size": 6.0, "iv": 1.603, "open_interest": 97.0, "volume": 2.0, "delta": -0.3272, "gamma": 0.0051, "vega": 0.1599, "theta": -0.0244, "rho": -0.595, "theo": 70.3573, "change": 0.5, "open": 71.0, "high": 71.0, "low": 71.0, "tick": "no_change", "last_trade_price": 71.0, "last_trade_time": "2026-11-02T10:32:31", "percent_change": 0.70922, "prev_day_close": 70.75}, {"option": "UVIX280317C00017000", "bid": 28.5, "bid_size": 6.0, "ask": 33.5, "ask_size": 6.0, "iv": 1.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0023, "vega": 0.0699, "theta": -0.0099, "rho": 0.0563, "theo": 31.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "UVIX280317P00017000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 6.0, "iv": 1.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0018, "vega": 0.0695, "theta": -0.0101, "rho": -0.1194, "theo": 7.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UVIX280317C00018000", "bid": 28.5, "bid_size": 7.0, "ask": 33.5, "ask_size": 6.0, "iv": 1.5483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0024, "vega": 0.0731, "theta": -0.0104, "rho": 0.0583, "theo": 30.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "UVIX280317P00018000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0019, "vega": 0.0727, "theta": -0.0105, "rho": -0.1277, "theo": 8.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UVIX280317C00019000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 6.0, "iv": 1.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0025, "vega": 0.0764, "theta": -0.0108, "rho": 0.0604, "theo": 30.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "UVIX280317P00019000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 6.0, "iv": 1.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.002, "vega": 0.0758, "theta": -0.0109, "rho": -0.136, "theo": 8.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "UVIX280317C00020000", "bid": 28.0, "bid_size": 7.0, "ask": 33.0, "ask_size": 6.0, "iv": 1.5691, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0025, "vega": 0.0794, "theta": -0.0112, "rho": 0.0624, "theo": 30.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "UVIX280317P00020000", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 1.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0021, "vega": 0.0787, "theta": -0.0113, "rho": -0.1447, "theo": 9.3514, "change": 0.0, "open": 0.0, "high": 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": "UVIX280317C00021000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 6.0, "iv": 1.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0026, "vega": 0.0824, "theta": -0.0116, "rho": 0.0642, "theo": 29.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "UVIX280317P00021000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0022, "vega": 0.0816, "theta": -0.0117, "rho": -0.1528, "theo": 10.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UVIX280317C00022000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 6.0, "iv": 1.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0027, "vega": 0.0852, "theta": -0.012, "rho": 0.0657, "theo": 29.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "UVIX280317P00022000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 9.0, "iv": 1.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0023, "vega": 0.0843, "theta": -0.0121, "rho": -0.1614, "theo": 10.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UVIX280317C00023000", "bid": 27.0, "bid_size": 7.0, "ask": 32.0, "ask_size": 6.0, "iv": 1.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0027, "vega": 0.088, "theta": -0.0124, "rho": 0.0673, "theo": 29.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "UVIX280317P00023000", "bid": 9.0, "bid_size": 9.0, "ask": 14.0, "ask_size": 9.0, "iv": 1.5533, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0023, "vega": 0.087, "theta": -0.0124, "rho": -0.1692, "theo": 11.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UVIX280317C00024000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 1.5328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0028, "vega": 0.0906, "theta": -0.0128, "rho": 0.0687, "theo": 29.0444, "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": 29.0}, {"option": "UVIX280317P00024000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 9.0, "iv": 1.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0024, "vega": 0.0895, "theta": -0.0128, "rho": -0.1779, "theo": 12.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UVIX280317C00025000", "bid": 26.5, "bid_size": 7.0, "ask": 31.5, "ask_size": 10.0, "iv": 1.5629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0028, "vega": 0.093, "theta": -0.0132, "rho": 0.07, "theo": 28.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "UVIX280317P00025000", "bid": 10.5, "bid_size": 9.0, "ask": 15.5, "ask_size": 9.0, "iv": 1.5649, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0025, "vega": 0.092, "theta": -0.0131, "rho": -0.1859, "theo": 12.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "UVIX280317C00026000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 5.0, "iv": 1.5382, "open_interest": 40.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0029, "vega": 0.0955, "theta": -0.0136, "rho": 0.0714, "theo": 28.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.59, "last_trade_time": "2026-10-14T14:21:27", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "UVIX280317P00026000", "bid": 11.0, "bid_size": 9.0, "ask": 16.0, "ask_size": 9.0, "iv": 1.5425, "open_interest": 0.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0025, "vega": 0.0944, "theta": -0.0134, "rho": -0.1944, "theo": 13.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "UVIX280317C00027000", "bid": 26.0, "bid_size": 9.0, "ask": 31.0, "ask_size": 6.0, "iv": 1.565, "open_interest": 40.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0029, "vega": 0.0978, "theta": -0.0139, "rho": 0.0725, "theo": 28.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.32, "last_trade_time": "2026-10-14T14:21:27", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "UVIX280317P00027000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 9.0, "iv": 1.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0026, "vega": 0.0966, "theta": -0.0137, "rho": -0.203, "theo": 14.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UVIX280317C00028000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 1.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.003, "vega": 0.1, "theta": -0.0142, "rho": 0.0736, "theo": 28.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "UVIX280317P00028000", "bid": 12.5, "bid_size": 9.0, "ask": 17.5, "ask_size": 9.0, "iv": 1.5496, "open_interest": 1.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0027, "vega": 0.0988, "theta": -0.014, "rho": -0.2111, "theo": 14.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-14T13:21:48", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "UVIX280317C00029000", "bid": 25.5, "bid_size": 7.0, "ask": 30.5, "ask_size": 6.0, "iv": 1.5642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.003, "vega": 0.1022, "theta": -0.0146, "rho": 0.0748, "theo": 27.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "UVIX280317P00029000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 9.0, "iv": 1.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0027, "vega": 0.101, "theta": -0.0143, "rho": -0.2191, "theo": 15.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "UVIX280317C00030000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.5388, "open_interest": 4.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0031, "vega": 0.1042, "theta": -0.0149, "rho": 0.0758, "theo": 27.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.62, "last_trade_time": "2026-10-15T10:22:37", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVIX280317P00030000", "bid": 14.0, "bid_size": 9.0, "ask": 19.0, "ask_size": 9.0, "iv": 1.5537, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0028, "vega": 0.1031, "theta": -0.0146, "rho": -0.2276, "theo": 16.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "UVIX280317C00031000", "bid": 25.0, "bid_size": 3.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0031, "vega": 0.1062, "theta": -0.0152, "rho": 0.0765, "theo": 27.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVIX280317P00031000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 9.0, "iv": 1.5311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0028, "vega": 0.1051, "theta": -0.0148, "rho": -0.2354, "theo": 17.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UVIX280317C00032000", "bid": 24.5, "bid_size": 2.0, "ask": 29.5, "ask_size": 2.0, "iv": 1.5402, "open_interest": 4.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0032, "vega": 0.1082, "theta": -0.0155, "rho": 0.0775, "theo": 27.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.32, "last_trade_time": "2026-10-15T10:22:37", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UVIX280317P00032000", "bid": 15.5, "bid_size": 9.0, "ask": 20.5, "ask_size": 9.0, "iv": 1.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0029, "vega": 0.1071, "theta": -0.0151, "rho": -0.2427, "theo": 17.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "UVIX280317C00033000", "bid": 24.5, "bid_size": 8.0, "ask": 29.5, "ask_size": 6.0, "iv": 1.5559, "open_interest": 4.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0032, "vega": 0.11, "theta": -0.0158, "rho": 0.0784, "theo": 26.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-14T14:01:38", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UVIX280317P00033000", "bid": 16.0, "bid_size": 9.0, "ask": 21.0, "ask_size": 9.0, "iv": 1.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.003, "vega": 0.1089, "theta": -0.0154, "rho": -0.2514, "theo": 18.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "UVIX280317C00034000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0032, "vega": 0.1118, "theta": -0.016, "rho": 0.0791, "theo": 26.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UVIX280317P00034000", "bid": 17.0, "bid_size": 9.0, "ask": 22.0, "ask_size": 9.0, "iv": 1.5551, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.003, "vega": 0.1107, "theta": -0.0156, "rho": -0.2594, "theo": 19.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UVIX280317C00035000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.5493, "open_interest": 20.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0033, "vega": 0.1136, "theta": -0.0163, "rho": 0.0799, "theo": 26.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-10-29T09:37:40", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UVIX280317P00035000", "bid": 18.05, "bid_size": 5.0, "ask": 22.5, "ask_size": 6.0, "iv": 1.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0031, "vega": 0.1125, "theta": -0.0158, "rho": -0.2669, "theo": 20.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "UVIX280317C00036000", "bid": 24.0, "bid_size": 7.0, "ask": 29.0, "ask_size": 6.0, "iv": 1.5673, "open_interest": 0.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0033, "vega": 0.1153, "theta": -0.0166, "rho": 0.0807, "theo": 26.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UVIX280317P00036000", "bid": 18.5, "bid_size": 9.0, "ask": 23.5, "ask_size": 9.0, "iv": 1.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0031, "vega": 0.1142, "theta": -0.016, "rho": -0.2749, "theo": 20.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UVIX280317C00037000", "bid": 24.0, "bid_size": 6.0, "ask": 28.2, "ask_size": 6.0, "iv": 1.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0033, "vega": 0.1169, "theta": -0.0168, "rho": 0.0814, "theo": 26.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "UVIX280317P00037000", "bid": 19.0, "bid_size": 9.0, "ask": 22.85, "ask_size": 7.0, "iv": 1.4819, "open_interest": 40.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0032, "vega": 0.1159, "theta": -0.0163, "rho": -0.2833, "theo": 21.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.84, "last_trade_time": "2026-10-27T16:09:09", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "UVIX280317C00038000", "bid": 24.0, "bid_size": 9.0, "ask": 28.5, "ask_size": 7.0, "iv": 1.5795, "open_interest": 4.0, "volume": 4.0, "delta": 0.7938, "gamma": 0.0034, "vega": 0.1185, "theta": -0.0171, "rho": 0.082, "theo": 25.9004, "change": -2.0, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-02T14:47:12", "percent_change": -7.40741, "prev_day_close": 25.9499998092651}, {"option": "UVIX280317P00038000", "bid": 20.0, "bid_size": 9.0, "ask": 25.0, "ask_size": 9.0, "iv": 1.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0032, "vega": 0.1175, "theta": -0.0165, "rho": -0.2912, "theo": 22.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "UVIX280317C00039000", "bid": 23.5, "bid_size": 6.0, "ask": 28.0, "ask_size": 6.0, "iv": 1.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0034, "vega": 0.12, "theta": -0.0173, "rho": 0.0827, "theo": 25.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "UVIX280317P00039000", "bid": 20.55, "bid_size": 6.0, "ask": 25.5, "ask_size": 9.0, "iv": 1.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0032, "vega": 0.1191, "theta": -0.0167, "rho": -0.2986, "theo": 23.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "UVIX280317C00040000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 1.5483, "open_interest": 0.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0034, "vega": 0.1215, "theta": -0.0176, "rho": 0.0833, "theo": 25.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UVIX280317P00040000", "bid": 21.5, "bid_size": 9.0, "ask": 26.5, "ask_size": 9.0, "iv": 1.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0033, "vega": 0.1206, "theta": -0.0169, "rho": -0.3057, "theo": 24.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVIX280317C00041000", "bid": 23.0, "bid_size": 7.0, "ask": 28.0, "ask_size": 2.0, "iv": 1.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0035, "vega": 0.123, "theta": -0.0178, "rho": 0.0839, "theo": 25.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UVIX280317P00041000", "bid": 22.5, "bid_size": 9.0, "ask": 27.5, "ask_size": 9.0, "iv": 1.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0033, "vega": 0.1221, "theta": -0.0171, "rho": -0.3136, "theo": 24.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UVIX280317C00042000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 1.5377, "open_interest": 0.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0035, "vega": 0.1244, "theta": -0.018, "rho": 0.0843, "theo": 25.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UVIX280317P00042000", "bid": 23.0, "bid_size": 9.0, "ask": 28.0, "ask_size": 9.0, "iv": 1.5403, "open_interest": 0.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.0034, "vega": 0.1236, "theta": -0.0172, "rho": -0.3209, "theo": 25.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UVIX280317C00043000", "bid": 22.5, "bid_size": 5.0, "ask": 27.5, "ask_size": 7.0, "iv": 1.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7763, "gamma": 0.0035, "vega": 0.1258, "theta": -0.0182, "rho": 0.0847, "theo": 25.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UVIX280317P00043000", "bid": 24.0, "bid_size": 9.0, "ask": 29.0, "ask_size": 9.0, "iv": 1.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0034, "vega": 0.125, "theta": -0.0174, "rho": -0.3282, "theo": 26.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UVIX280317C00044000", "bid": 22.5, "bid_size": 7.0, "ask": 27.5, "ask_size": 6.0, "iv": 1.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0036, "vega": 0.1271, "theta": -0.0185, "rho": 0.0853, "theo": 24.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UVIX280317P00044000", "bid": 24.5, "bid_size": 9.0, "ask": 29.5, "ask_size": 9.0, "iv": 1.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0034, "vega": 0.1264, "theta": -0.0176, "rho": -0.3346, "theo": 27.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UVIX280317C00045000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 1.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.0036, "vega": 0.1284, "theta": -0.0187, "rho": 0.0858, "theo": 24.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UVIX280317P00045000", "bid": 25.5, "bid_size": 9.0, "ask": 30.5, "ask_size": 9.0, "iv": 1.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0035, "vega": 0.1277, "theta": -0.0177, "rho": -0.3432, "theo": 28.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "UVIX280317C00046000", "bid": 22.0, "bid_size": 9.0, "ask": 27.0, "ask_size": 6.0, "iv": 1.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0036, "vega": 0.1296, "theta": -0.0189, "rho": 0.0862, "theo": 24.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UVIX280317P00046000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 7.0, "iv": 1.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0035, "vega": 0.129, "theta": -0.0179, "rho": -0.3507, "theo": 28.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "UVIX280317C00047000", "bid": 22.0, "bid_size": 7.0, "ask": 27.0, "ask_size": 9.0, "iv": 1.5653, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0036, "vega": 0.1309, "theta": -0.0191, "rho": 0.0866, "theo": 24.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UVIX280317P00047000", "bid": 27.0, "bid_size": 9.0, "ask": 32.0, "ask_size": 9.0, "iv": 1.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0036, "vega": 0.1302, "theta": -0.0181, "rho": -0.3584, "theo": 29.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "UVIX280317C00048000", "bid": 21.5, "bid_size": 6.0, "ask": 26.5, "ask_size": 2.0, "iv": 1.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0037, "vega": 0.1321, "theta": -0.0193, "rho": 0.087, "theo": 24.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVIX280317P00048000", "bid": 28.0, "bid_size": 9.0, "ask": 33.0, "ask_size": 9.0, "iv": 1.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0036, "vega": 0.1315, "theta": -0.0182, "rho": -0.3642, "theo": 30.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "UVIX280317C00049000", "bid": 21.5, "bid_size": 9.0, "ask": 26.5, "ask_size": 6.0, "iv": 1.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0037, "vega": 0.1332, "theta": -0.0195, "rho": 0.0875, "theo": 24.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVIX280317P00049000", "bid": 28.5, "bid_size": 9.0, "ask": 33.5, "ask_size": 6.0, "iv": 1.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0036, "vega": 0.1327, "theta": -0.0184, "rho": -0.3717, "theo": 31.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "UVIX280317C00050000", "bid": 21.5, "bid_size": 7.0, "ask": 26.5, "ask_size": 8.0, "iv": 1.5631, "open_interest": 1.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.0037, "vega": 0.1343, "theta": -0.0196, "rho": 0.0879, "theo": 23.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-15T10:17:13", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVIX280317P00050000", "bid": 29.5, "bid_size": 2.0, "ask": 34.5, "ask_size": 2.0, "iv": 1.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0037, "vega": 0.1338, "theta": -0.0185, "rho": -0.3791, "theo": 32.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "UVIX280317C00051000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 1.5375, "open_interest": 0.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0037, "vega": 0.1354, "theta": -0.0198, "rho": 0.0883, "theo": 23.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "UVIX280317P00051000", "bid": 30.5, "bid_size": 9.0, "ask": 35.5, "ask_size": 9.0, "iv": 1.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0037, "vega": 0.135, "theta": -0.0186, "rho": -0.3874, "theo": 32.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "UVIX280317C00052000", "bid": 21.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 7.0, "iv": 1.5485, "open_interest": 2.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0038, "vega": 0.1365, "theta": -0.02, "rho": 0.0886, "theo": 23.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-16T12:42:03", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "UVIX280317P00052000", "bid": 31.0, "bid_size": 9.0, "ask": 36.0, "ask_size": 6.0, "iv": 1.5387, "open_interest": 0.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0038, "vega": 0.1361, "theta": -0.0188, "rho": -0.3947, "theo": 33.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "UVIX280317C00055000", "bid": 20.5, "bid_size": 6.0, "ask": 25.5, "ask_size": 2.0, "iv": 1.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0038, "vega": 0.1396, "theta": -0.0205, "rho": 0.0896, "theo": 23.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "UVIX280317P00055000", "bid": 33.5, "bid_size": 9.0, "ask": 38.5, "ask_size": 7.0, "iv": 1.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0039, "vega": 0.1393, "theta": -0.0191, "rho": -0.4138, "theo": 36.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "UVIX280317C00060000", "bid": 20.0, "bid_size": 9.0, "ask": 25.0, "ask_size": 6.0, "iv": 1.5567, "open_interest": 2.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.0039, "vega": 0.1443, "theta": -0.0213, "rho": 0.0908, "theo": 22.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-23T10:08:15", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "UVIX280317P00060000", "bid": 39.8, "bid_size": 1.0, "ask": 43.0, "ask_size": 2.0, "iv": 1.6291, "open_interest": 40.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.004, "vega": 0.1441, "theta": -0.0197, "rho": -0.4461, "theo": 40.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.65, "last_trade_time": "2026-10-27T16:09:09", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "UVIX280616C00017000", "bid": 29.5, "bid_size": 2.0, "ask": 34.5, "ask_size": 6.0, "iv": 1.5468, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0021, "vega": 0.0712, "theta": -0.0084, "rho": 0.0568, "theo": 32.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "UVIX280616P00017000", "bid": 6.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 6.0, "iv": 1.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0016, "vega": 0.0703, "theta": -0.0085, "rho": -0.1454, "theo": 8.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "UVIX280616C00018000", "bid": 29.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 6.0, "iv": 1.5221, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0021, "vega": 0.0745, "theta": -0.0088, "rho": 0.059, "theo": 31.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "UVIX280616P00018000", "bid": 6.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 1.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0016, "vega": 0.0734, "theta": -0.0089, "rho": -0.1546, "theo": 9.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "UVIX280616C00019000", "bid": 29.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 6.0, "iv": 1.5617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0022, "vega": 0.0776, "theta": -0.0091, "rho": 0.0613, "theo": 31.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "UVIX280616P00019000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 6.0, "iv": 1.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0017, "vega": 0.0764, "theta": -0.0092, "rho": -0.1646, "theo": 9.7372, "change": 0.0, "open": 0.0, "high": 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": "UVIX280616C00020000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 1.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0022, "vega": 0.0808, "theta": -0.0095, "rho": 0.0634, "theo": 31.1225, "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": 31.0}, {"option": "UVIX280616P00020000", "bid": 8.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 6.0, "iv": 1.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0018, "vega": 0.0794, "theta": -0.0095, "rho": -0.1736, "theo": 10.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UVIX280616C00021000", "bid": 28.5, "bid_size": 7.0, "ask": 33.5, "ask_size": 2.0, "iv": 1.5693, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0023, "vega": 0.0836, "theta": -0.0098, "rho": 0.0651, "theo": 30.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "UVIX280616P00021000", "bid": 8.5, "bid_size": 9.0, "ask": 13.5, "ask_size": 9.0, "iv": 1.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0019, "vega": 0.0823, "theta": -0.0098, "rho": -0.1834, "theo": 11.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "UVIX280616C00022000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 2.0, "iv": 1.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0024, "vega": 0.0865, "theta": -0.0101, "rho": 0.067, "theo": 30.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "UVIX280616P00022000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 9.0, "iv": 1.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0019, "vega": 0.085, "theta": -0.0101, "rho": -0.193, "theo": 11.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UVIX280616C00023000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 1.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.8613, "gamma": 0.0024, "vega": 0.0893, "theta": -0.0104, "rho": 0.0688, "theo": 30.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "UVIX280616P00023000", "bid": 10.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 9.0, "iv": 1.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.002, "vega": 0.0877, "theta": -0.0104, "rho": -0.2019, "theo": 12.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UVIX280616C00024000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 1.5439, "open_interest": 0.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0025, "vega": 0.0918, "theta": -0.0107, "rho": 0.0704, "theo": 29.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "UVIX280616P00024000", "bid": 10.5, "bid_size": 9.0, "ask": 15.5, "ask_size": 9.0, "iv": 1.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0021, "vega": 0.0902, "theta": -0.0106, "rho": -0.2117, "theo": 13.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "UVIX280616C00025000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 1.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0025, "vega": 0.0944, "theta": -0.011, "rho": 0.0719, "theo": 29.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "UVIX280616P00025000", "bid": 11.5, "bid_size": 9.0, "ask": 16.5, "ask_size": 9.0, "iv": 1.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0021, "vega": 0.0928, "theta": -0.0109, "rho": -0.2203, "theo": 13.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UVIX280616C00026000", "bid": 27.0, "bid_size": 7.0, "ask": 32.0, "ask_size": 5.0, "iv": 1.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0026, "vega": 0.0968, "theta": -0.0113, "rho": 0.0734, "theo": 29.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "UVIX280616P00026000", "bid": 12.0, "bid_size": 9.0, "ask": 17.0, "ask_size": 9.0, "iv": 1.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0022, "vega": 0.0952, "theta": -0.0111, "rho": -0.2295, "theo": 14.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "UVIX280616C00027000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 1.5408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0026, "vega": 0.0991, "theta": -0.0116, "rho": 0.0747, "theo": 29.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "UVIX280616P00027000", "bid": 13.0, "bid_size": 9.0, "ask": 18.0, "ask_size": 9.0, "iv": 1.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0022, "vega": 0.0975, "theta": -0.0114, "rho": -0.2395, "theo": 15.2993, "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": 15.5}, {"option": "UVIX280616C00028000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 1.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0026, "vega": 0.1014, "theta": -0.0119, "rho": 0.0761, "theo": 28.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "UVIX280616P00028000", "bid": 13.5, "bid_size": 9.0, "ask": 18.5, "ask_size": 9.0, "iv": 1.5324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0023, "vega": 0.0998, "theta": -0.0116, "rho": -0.2477, "theo": 16.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "UVIX280616C00029000", "bid": 26.5, "bid_size": 7.0, "ask": 31.5, "ask_size": 2.0, "iv": 1.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0027, "vega": 0.1036, "theta": -0.0121, "rho": 0.0773, "theo": 28.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "UVIX280616P00029000", "bid": 14.5, "bid_size": 9.0, "ask": 19.5, "ask_size": 9.0, "iv": 1.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0024, "vega": 0.102, "theta": -0.0118, "rho": -0.2574, "theo": 16.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "UVIX280616C00030000", "bid": 26.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 2.0, "iv": 1.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0027, "vega": 0.1058, "theta": -0.0124, "rho": 0.0785, "theo": 28.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "UVIX280616P00030000", "bid": 15.0, "bid_size": 9.0, "ask": 20.0, "ask_size": 9.0, "iv": 1.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0024, "vega": 0.1042, "theta": -0.012, "rho": -0.2671, "theo": 17.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "UVIX280616C00031000", "bid": 26.0, "bid_size": 3.0, "ask": 31.0, "ask_size": 6.0, "iv": 1.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0028, "vega": 0.1078, "theta": -0.0126, "rho": 0.0796, "theo": 28.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "UVIX280616P00031000", "bid": 16.0, "bid_size": 9.0, "ask": 21.0, "ask_size": 9.0, "iv": 1.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0025, "vega": 0.1062, "theta": -0.0122, "rho": -0.2765, "theo": 18.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "UVIX280616C00032000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 1.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0028, "vega": 0.1099, "theta": -0.0129, "rho": 0.0807, "theo": 28.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "UVIX280616P00032000", "bid": 16.5, "bid_size": 9.0, "ask": 21.5, "ask_size": 9.0, "iv": 1.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0025, "vega": 0.1083, "theta": -0.0124, "rho": -0.2847, "theo": 19.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "UVIX280616C00033000", "bid": 25.5, "bid_size": 3.0, "ask": 30.5, "ask_size": 6.0, "iv": 1.5431, "open_interest": 4.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0028, "vega": 0.1118, "theta": -0.0131, "rho": 0.0819, "theo": 27.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-14T14:00:13", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "UVIX280616P00033000", "bid": 17.5, "bid_size": 9.0, "ask": 22.5, "ask_size": 9.0, "iv": 1.5527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0026, "vega": 0.1102, "theta": -0.0126, "rho": -0.2937, "theo": 19.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UVIX280616C00034000", "bid": 25.0, "bid_size": 6.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.5381, "open_interest": 2.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0029, "vega": 0.1137, "theta": -0.0134, "rho": 0.0827, "theo": 27.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.11, "last_trade_time": "2026-10-29T13:03:38", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVIX280616P00034000", "bid": 18.0, "bid_size": 9.0, "ask": 23.0, "ask_size": 9.0, "iv": 1.5283, "open_interest": 0.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0026, "vega": 0.1121, "theta": -0.0128, "rho": -0.3032, "theo": 20.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UVIX280616C00035000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.533, "open_interest": 20.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0029, "vega": 0.1155, "theta": -0.0136, "rho": 0.0838, "theo": 27.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.86, "last_trade_time": "2026-10-29T09:37:42", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVIX280616P00035000", "bid": 19.0, "bid_size": 9.0, "ask": 24.0, "ask_size": 9.0, "iv": 1.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0027, "vega": 0.114, "theta": -0.013, "rho": -0.3113, "theo": 21.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UVIX280616C00036000", "bid": 25.0, "bid_size": 3.0, "ask": 30.0, "ask_size": 6.0, "iv": 1.549, "open_interest": 3.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.003, "vega": 0.1173, "theta": -0.0138, "rho": 0.0846, "theo": 27.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-14T14:07:14", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVIX280616P00036000", "bid": 19.5, "bid_size": 9.0, "ask": 24.5, "ask_size": 9.0, "iv": 1.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0027, "vega": 0.1158, "theta": -0.0132, "rho": -0.3199, "theo": 22.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "UVIX280616C00037000", "bid": 25.0, "bid_size": 6.0, "ask": 29.5, "ask_size": 6.0, "iv": 1.5431, "open_interest": 1.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.003, "vega": 0.119, "theta": -0.014, "rho": 0.0855, "theo": 27.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-10-27T16:14:37", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "UVIX280616P00037000", "bid": 20.5, "bid_size": 9.0, "ask": 25.5, "ask_size": 9.0, "iv": 1.5429, "open_interest": 41.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0028, "vega": 0.1176, "theta": -0.0133, "rho": -0.3282, "theo": 22.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.17, "last_trade_time": "2026-10-27T16:11:37", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "UVIX280616C00038000", "bid": 25.0, "bid_size": 9.0, "ask": 29.2, "ask_size": 5.0, "iv": 1.5454, "open_interest": 4.0, "volume": 4.0, "delta": 0.8021, "gamma": 0.003, "vega": 0.1207, "theta": -0.0142, "rho": 0.0863, "theo": 26.9099, "change": -2.0, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-02T14:47:25", "percent_change": -7.14286, "prev_day_close": 27.25}, {"option": "UVIX280616P00038000", "bid": 21.0, "bid_size": 10.0, "ask": 26.0, "ask_size": 6.0, "iv": 1.5189, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0028, "vega": 0.1193, "theta": -0.0135, "rho": -0.3381, "theo": 23.6282, "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": 23.5}, {"option": "UVIX280616C00039000", "bid": 24.5, "bid_size": 6.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0031, "vega": 0.1223, "theta": -0.0144, "rho": 0.0871, "theo": 26.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "UVIX280616P00039000", "bid": 22.0, "bid_size": 9.0, "ask": 27.0, "ask_size": 9.0, "iv": 1.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0029, "vega": 0.121, "theta": -0.0137, "rho": -0.3465, "theo": 24.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UVIX280616C00040000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0031, "vega": 0.1239, "theta": -0.0146, "rho": 0.088, "theo": 26.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UVIX280616P00040000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 7.0, "iv": 1.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0029, "vega": 0.1226, "theta": -0.0138, "rho": -0.354, "theo": 25.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UVIX280616C00041000", "bid": 24.0, "bid_size": 7.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.5381, "open_interest": 0.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0031, "vega": 0.1254, "theta": -0.0148, "rho": 0.0886, "theo": 26.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UVIX280616P00041000", "bid": 23.5, "bid_size": 3.0, "ask": 28.5, "ask_size": 6.0, "iv": 1.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.154, "gamma": 0.003, "vega": 0.1242, "theta": -0.014, "rho": -0.3627, "theo": 25.9907, "change": 0.0, "open": 0.0, "high": 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}, {"option": "UVIX280616C00042000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 1.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0031, "vega": 0.1269, "theta": -0.015, "rho": 0.0893, "theo": 26.2129, "change": 0.0, "open": 0.0, "high": 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}, {"option": "UVIX280616P00042000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.157, "gamma": 0.003, "vega": 0.1258, "theta": -0.0141, "rho": -0.372, "theo": 26.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UVIX280616C00043000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 1.5245, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0032, "vega": 0.1284, "theta": -0.0152, "rho": 0.09, "theo": 26.0476, "change": 0.0, "open": 0.0, "high": 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}, {"option": "UVIX280616P00043000", "bid": 25.0, "bid_size": 9.0, "ask": 30.0, "ask_size": 6.0, "iv": 1.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.003, "vega": 0.1273, "theta": -0.0142, "rho": -0.3804, "theo": 27.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVIX280616C00044000", "bid": 23.5, "bid_size": 6.0, "ask": 28.5, "ask_size": 2.0, "iv": 1.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0032, "vega": 0.1298, "theta": -0.0153, "rho": 0.0906, "theo": 25.8855, "change": 0.0, "open": 0.0, "high": 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}, {"option": "UVIX280616P00044000", "bid": 26.0, "bid_size": 5.0, "ask": 31.0, "ask_size": 6.0, "iv": 1.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0031, "vega": 0.1287, "theta": -0.0144, "rho": -0.3897, "theo": 28.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "UVIX280616C00045000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 1.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0032, "vega": 0.1312, "theta": -0.0155, "rho": 0.0913, "theo": 25.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UVIX280616P00045000", "bid": 26.5, "bid_size": 9.0, "ask": 31.5, "ask_size": 6.0, "iv": 1.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0031, "vega": 0.1302, "theta": -0.0145, "rho": -0.3968, "theo": 29.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "UVIX280616C00046000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 1.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0032, "vega": 0.1326, "theta": -0.0157, "rho": 0.0919, "theo": 25.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UVIX280616P00046000", "bid": 27.5, "bid_size": 9.0, "ask": 32.5, "ask_size": 6.0, "iv": 1.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0032, "vega": 0.1316, "theta": -0.0146, "rho": -0.4052, "theo": 29.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "UVIX280616C00047000", "bid": 23.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 2.0, "iv": 1.5335, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0033, "vega": 0.1339, "theta": -0.0158, "rho": 0.0925, "theo": 25.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UVIX280616P00047000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 7.0, "iv": 1.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0032, "vega": 0.133, "theta": -0.0147, "rho": -0.4133, "theo": 30.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "UVIX280616C00048000", "bid": 22.5, "bid_size": 4.0, "ask": 27.5, "ask_size": 2.0, "iv": 1.5075, "open_interest": 25.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0033, "vega": 0.1352, "theta": -0.016, "rho": 0.093, "theo": 25.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-10-27T14:23:26", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "UVIX280616P00048000", "bid": 29.0, "bid_size": 9.0, "ask": 34.0, "ask_size": 6.0, "iv": 1.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0032, "vega": 0.1343, "theta": -0.0149, "rho": -0.4222, "theo": 31.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "UVIX280616C00049000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 1.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0033, "vega": 0.1364, "theta": -0.0162, "rho": 0.0936, "theo": 25.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UVIX280616P00049000", "bid": 30.0, "bid_size": 9.0, "ask": 35.0, "ask_size": 6.0, "iv": 1.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0033, "vega": 0.1356, "theta": -0.015, "rho": -0.4292, "theo": 32.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "UVIX280616C00050000", "bid": 22.5, "bid_size": 8.0, "ask": 27.5, "ask_size": 9.0, "iv": 1.5286, "open_interest": 151.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0033, "vega": 0.1377, "theta": -0.0163, "rho": 0.0942, "theo": 24.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.61, "last_trade_time": "2026-10-27T14:22:38", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UVIX280616P00050000", "bid": 30.5, "bid_size": 9.0, "ask": 35.5, "ask_size": 6.0, "iv": 1.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0033, "vega": 0.1369, "theta": -0.0151, "rho": -0.4366, "theo": 33.2472, "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": 33.0}, {"option": "UVIX280616C00051000", "bid": 22.0, "bid_size": 4.0, "ask": 27.0, "ask_size": 2.0, "iv": 1.503, "open_interest": 100.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.0034, "vega": 0.1389, "theta": -0.0165, "rho": 0.0946, "theo": 24.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.39, "last_trade_time": "2026-10-23T10:53:41", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UVIX280616P00051000", "bid": 31.5, "bid_size": 9.0, "ask": 36.5, "ask_size": 5.0, "iv": 1.5218, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0034, "vega": 0.1382, "theta": -0.0152, "rho": -0.4448, "theo": 34.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "UVIX280616C00052000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 1.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0034, "vega": 0.1401, "theta": -0.0166, "rho": 0.0951, "theo": 24.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-22T11:29:21", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UVIX280616P00052000", "bid": 32.5, "bid_size": 9.0, "ask": 37.5, "ask_size": 6.0, "iv": 1.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0034, "vega": 0.1394, "theta": -0.0153, "rho": -0.4522, "theo": 34.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "UVIX280616C00055000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 1.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0035, "vega": 0.1434, "theta": -0.0171, "rho": 0.0965, "theo": 24.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVIX280616P00055000", "bid": 35.0, "bid_size": 9.0, "ask": 40.0, "ask_size": 7.0, "iv": 1.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0035, "vega": 0.143, "theta": -0.0156, "rho": -0.4768, "theo": 37.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "UVIX280616C00060000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 1.5155, "open_interest": 2.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0036, "vega": 0.1486, "theta": -0.0177, "rho": 0.0985, "theo": 23.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.44, "last_trade_time": "2026-10-27T16:14:37", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "UVIX280616P00060000", "bid": 39.0, "bid_size": 9.0, "ask": 44.0, "ask_size": 7.0, "iv": 1.5224, "open_interest": 41.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0037, "vega": 0.1483, "theta": -0.016, "rho": -0.5155, "theo": 41.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.14, "last_trade_time": "2026-10-27T16:11:37", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "UVIX290119C00017000", "bid": 30.5, "bid_size": 10.0, "ask": 35.5, "ask_size": 2.0, "iv": 1.5781, "open_interest": 46.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0019, "vega": 0.0725, "theta": -0.0072, "rho": 0.0561, "theo": 32.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.96, "last_trade_time": "2026-10-22T15:31:09", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "UVIX290119P00017000", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 9.0, "iv": 1.485, "open_interest": 16.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0012, "vega": 0.0694, "theta": -0.0059, "rho": -0.202, "theo": 9.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.07, "last_trade_time": "2026-10-19T15:34:25", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "UVIX290119C00018000", "bid": 30.0, "bid_size": 6.0, "ask": 35.0, "ask_size": 2.0, "iv": 1.5449, "open_interest": 5.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0019, "vega": 0.0757, "theta": -0.0074, "rho": 0.0584, "theo": 32.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.2, "last_trade_time": "2026-10-22T15:22:57", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "UVIX290119P00018000", "bid": 8.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 7.0, "iv": 1.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0012, "vega": 0.0724, "theta": -0.0061, "rho": -0.214, "theo": 10.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UVIX290119C00019000", "bid": 30.0, "bid_size": 9.0, "ask": 35.0, "ask_size": 9.0, "iv": 1.5765, "open_interest": 6.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.002, "vega": 0.079, "theta": -0.0077, "rho": 0.0609, "theo": 32.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-10-22T15:25:25", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "UVIX290119P00019000", "bid": 8.5, "bid_size": 6.0, "ask": 13.5, "ask_size": 7.0, "iv": 1.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0013, "vega": 0.0754, "theta": -0.0063, "rho": -0.226, "theo": 11.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "UVIX290119C00020000", "bid": 29.5, "bid_size": 2.0, "ask": 34.5, "ask_size": 2.0, "iv": 1.5431, "open_interest": 10.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.002, "vega": 0.0819, "theta": -0.0079, "rho": 0.0631, "theo": 31.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-10-16T15:18:45", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "UVIX290119P00020000", "bid": 10.15, "bid_size": 5.0, "ask": 13.85, "ask_size": 5.0, "iv": 1.5264, "open_interest": 24.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0013, "vega": 0.0782, "theta": -0.0065, "rho": -0.2383, "theo": 12.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-10-30T14:37:08", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UVIX290119C00021000", "bid": 29.5, "bid_size": 3.0, "ask": 34.5, "ask_size": 7.0, "iv": 1.5705, "open_interest": 0.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.002, "vega": 0.0848, "theta": -0.0081, "rho": 0.0652, "theo": 31.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "UVIX290119P00021000", "bid": 10.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 7.0, "iv": 1.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0014, "vega": 0.081, "theta": -0.0067, "rho": -0.2505, "theo": 12.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UVIX290119C00022000", "bid": 29.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 1.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0021, "vega": 0.0876, "theta": -0.0083, "rho": 0.067, "theo": 31.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "UVIX290119P00022000", "bid": 10.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 7.0, "iv": 1.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0014, "vega": 0.0837, "theta": -0.0069, "rho": -0.2623, "theo": 13.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "UVIX290119C00023000", "bid": 29.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 7.0, "iv": 1.5617, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0021, "vega": 0.0902, "theta": -0.0084, "rho": 0.069, "theo": 31.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "UVIX290119P00023000", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 9.0, "iv": 1.497, "open_interest": 17.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0015, "vega": 0.0863, "theta": -0.007, "rho": -0.2736, "theo": 14.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-10-05T13:49:55", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UVIX290119C00024000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 1.5292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0021, "vega": 0.0928, "theta": -0.0086, "rho": 0.0709, "theo": 30.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "UVIX290119P00024000", "bid": 12.0, "bid_size": 6.0, "ask": 17.0, "ask_size": 7.0, "iv": 1.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0015, "vega": 0.0888, "theta": -0.0072, "rho": -0.2853, "theo": 14.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "UVIX290119C00025000", "bid": 28.5, "bid_size": 7.0, "ask": 33.5, "ask_size": 7.0, "iv": 1.5507, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0022, "vega": 0.0953, "theta": -0.0088, "rho": 0.0728, "theo": 30.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "UVIX290119P00025000", "bid": 14.7, "bid_size": 1.0, "ask": 18.0, "ask_size": 6.0, "iv": 1.5894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0016, "vega": 0.0912, "theta": -0.0074, "rho": -0.2969, "theo": 15.7363, "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": 16.3499999046326}, {"option": "UVIX290119C00026000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 2.0, "iv": 1.5189, "open_interest": 2.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0022, "vega": 0.0977, "theta": -0.009, "rho": 0.0742, "theo": 30.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.09, "last_trade_time": "2026-10-12T15:37:39", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "UVIX290119P00026000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 9.0, "iv": 1.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0016, "vega": 0.0936, "theta": -0.0076, "rho": -0.3086, "theo": 16.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "UVIX290119C00027000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 7.0, "iv": 1.5383, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0022, "vega": 0.0999, "theta": -0.0092, "rho": 0.0757, "theo": 30.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "UVIX290119P00027000", "bid": 14.5, "bid_size": 9.0, "ask": 19.5, "ask_size": 9.0, "iv": 1.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0017, "vega": 0.0959, "theta": -0.0077, "rho": -0.32, "theo": 17.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UVIX290119C00028000", "bid": 28.0, "bid_size": 7.0, "ask": 33.0, "ask_size": 7.0, "iv": 1.5567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0023, "vega": 0.1022, "theta": -0.0093, "rho": 0.0772, "theo": 30.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "UVIX290119P00028000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 9.0, "iv": 1.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0017, "vega": 0.0981, "theta": -0.0078, "rho": -0.3321, "theo": 18.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "UVIX290119C00029000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 1.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0023, "vega": 0.1044, "theta": -0.0095, "rho": 0.0785, "theo": 29.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "UVIX290119P00029000", "bid": 16.0, "bid_size": 9.0, "ask": 21.0, "ask_size": 9.0, "iv": 1.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0018, "vega": 0.1003, "theta": -0.008, "rho": -0.3432, "theo": 18.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "UVIX290119C00030000", "bid": 27.5, "bid_size": 10.0, "ask": 32.5, "ask_size": 9.0, "iv": 1.5417, "open_interest": 10.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0023, "vega": 0.1064, "theta": -0.0096, "rho": 0.08, "theo": 29.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.97, "last_trade_time": "2026-10-13T14:57:54", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "UVIX290119P00030000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 9.0, "iv": 1.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0018, "vega": 0.1024, "theta": -0.0081, "rho": -0.3541, "theo": 19.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "UVIX290119C00031000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 1.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0023, "vega": 0.1085, "theta": -0.0098, "rho": 0.0812, "theo": 29.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "UVIX290119P00031000", "bid": 17.5, "bid_size": 9.0, "ask": 22.5, "ask_size": 9.0, "iv": 1.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0019, "vega": 0.1044, "theta": -0.0083, "rho": -0.3663, "theo": 20.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UVIX290119C00032000", "bid": 27.0, "bid_size": 6.0, "ask": 32.0, "ask_size": 7.0, "iv": 1.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0024, "vega": 0.1105, "theta": -0.01, "rho": 0.0826, "theo": 29.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "UVIX290119P00032000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 9.0, "iv": 1.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0019, "vega": 0.1064, "theta": -0.0084, "rho": -0.3779, "theo": 21.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UVIX290119C00033000", "bid": 27.0, "bid_size": 7.0, "ask": 32.0, "ask_size": 2.0, "iv": 1.5408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0024, "vega": 0.1124, "theta": -0.0101, "rho": 0.0838, "theo": 29.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "UVIX290119P00033000", "bid": 19.0, "bid_size": 9.0, "ask": 24.0, "ask_size": 9.0, "iv": 1.4729, "open_interest": 1.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.002, "vega": 0.1084, "theta": -0.0085, "rho": -0.3885, "theo": 21.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-16T09:47:55", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "UVIX290119C00034000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 1.5105, "open_interest": 1.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0024, "vega": 0.1143, "theta": -0.0102, "rho": 0.0848, "theo": 28.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.41, "last_trade_time": "2026-10-05T13:41:09", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "UVIX290119P00034000", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 9.0, "iv": 1.4474, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.002, "vega": 0.1103, "theta": -0.0086, "rho": -0.3995, "theo": 22.6701, "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": 22.0}, {"option": "UVIX290119C00035000", "bid": 26.5, "bid_size": 10.0, "ask": 31.5, "ask_size": 10.0, "iv": 1.5242, "open_interest": 63.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0024, "vega": 0.1161, "theta": -0.0104, "rho": 0.086, "theo": 28.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.36, "last_trade_time": "2026-10-29T13:03:38", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "UVIX290119P00035000", "bid": 20.5, "bid_size": 9.0, "ask": 25.5, "ask_size": 9.0, "iv": 1.4652, "open_interest": 40.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.002, "vega": 0.1122, "theta": -0.0088, "rho": -0.4096, "theo": 23.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.62, "last_trade_time": "2026-09-29T11:08:57", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "UVIX290119C00036000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 12.0, "iv": 1.4946, "open_interest": 21.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0025, "vega": 0.1178, "theta": -0.0105, "rho": 0.0872, "theo": 28.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-10-22T12:53:53", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "UVIX290119P00036000", "bid": 21.5, "bid_size": 9.0, "ask": 26.5, "ask_size": 9.0, "iv": 1.4824, "open_interest": 20.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0021, "vega": 0.114, "theta": -0.0089, "rho": -0.4203, "theo": 24.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.58, "last_trade_time": "2026-09-29T13:03:09", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVIX290119C00037000", "bid": 26.5, "bid_size": 5.0, "ask": 31.0, "ask_size": 9.0, "iv": 1.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0025, "vega": 0.1195, "theta": -0.0106, "rho": 0.0883, "theo": 28.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "UVIX290119P00037000", "bid": 22.0, "bid_size": 9.0, "ask": 27.0, "ask_size": 9.0, "iv": 1.4569, "open_interest": 1.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0021, "vega": 0.1158, "theta": -0.009, "rho": -0.4315, "theo": 25.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.21, "last_trade_time": "2026-10-27T16:13:26", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UVIX290119C00038000", "bid": 26.3, "bid_size": 6.0, "ask": 31.0, "ask_size": 9.0, "iv": 1.5322, "open_interest": 4.0, "volume": 4.0, "delta": 0.808, "gamma": 0.0025, "vega": 0.1212, "theta": -0.0108, "rho": 0.0892, "theo": 28.2963, "change": -2.5, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-02T14:36:52", "percent_change": -8.47458, "prev_day_close": 28.75}, {"option": "UVIX290119P00038000", "bid": 23.0, "bid_size": 9.0, "ask": 28.0, "ask_size": 9.0, "iv": 1.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0022, "vega": 0.1175, "theta": -0.0091, "rho": -0.4425, "theo": 25.8539, "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": 25.5}, {"option": "UVIX290119C00039000", "bid": 25.8, "bid_size": 7.0, "ask": 30.5, "ask_size": 2.0, "iv": 1.5027, "open_interest": 0.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0025, "vega": 0.1228, "theta": -0.0109, "rho": 0.0902, "theo": 28.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "UVIX290119P00039000", "bid": 23.5, "bid_size": 9.0, "ask": 28.5, "ask_size": 9.0, "iv": 1.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0022, "vega": 0.1192, "theta": -0.0092, "rho": -0.4527, "theo": 26.6576, "change": 0.0, "open": 0.0, "high": 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}, {"option": "UVIX290119C00040000", "bid": 25.8, "bid_size": 5.0, "ask": 30.5, "ask_size": 7.0, "iv": 1.5142, "open_interest": 1.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0026, "vega": 0.1244, "theta": -0.011, "rho": 0.0912, "theo": 27.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.05, "last_trade_time": "2026-10-05T13:21:22", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "UVIX290119P00040000", "bid": 25.1, "bid_size": 1.0, "ask": 29.05, "ask_size": 6.0, "iv": 1.5482, "open_interest": 35.0, "volume": 3.0, "delta": -0.1204, "gamma": 0.0022, "vega": 0.1209, "theta": -0.0093, "rho": -0.4629, "theo": 27.4641, "change": -1.2, "open": 27.62, "high": 27.62, "low": 27.15, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-11-02T16:03:21", "percent_change": -4.23281, "prev_day_close": 28.2750005722046}, {"option": "UVIX290119C00041000", "bid": 25.5, "bid_size": 7.0, "ask": 30.4, "ask_size": 6.0, "iv": 1.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0026, "vega": 0.126, "theta": -0.0111, "rho": 0.092, "theo": 27.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "UVIX290119P00041000", "bid": 25.3, "bid_size": 5.0, "ask": 30.0, "ask_size": 6.0, "iv": 1.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0023, "vega": 0.1225, "theta": -0.0094, "rho": -0.4732, "theo": 28.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "UVIX290119C00042000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.4847, "open_interest": 4.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0026, "vega": 0.1275, "theta": -0.0113, "rho": 0.0929, "theo": 27.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.21, "last_trade_time": "2026-10-12T15:37:39", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVIX290119P00042000", "bid": 26.0, "bid_size": 9.0, "ask": 31.0, "ask_size": 9.0, "iv": 1.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0023, "vega": 0.1241, "theta": -0.0095, "rho": -0.485, "theo": 29.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "UVIX290119C00043000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0026, "vega": 0.129, "theta": -0.0114, "rho": 0.0935, "theo": 27.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVIX290119P00043000", "bid": 27.0, "bid_size": 9.0, "ask": 32.0, "ask_size": 9.0, "iv": 1.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0023, "vega": 0.1257, "theta": -0.0096, "rho": -0.4945, "theo": 29.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "UVIX290119C00044000", "bid": 25.0, "bid_size": 7.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0026, "vega": 0.1304, "theta": -0.0115, "rho": 0.0945, "theo": 27.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVIX290119P00044000", "bid": 27.5, "bid_size": 9.0, "ask": 32.5, "ask_size": 6.0, "iv": 1.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0024, "vega": 0.1272, "theta": -0.0096, "rho": -0.5054, "theo": 30.7164, "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": 30.0}, {"option": "UVIX290119C00045000", "bid": 24.5, "bid_size": 2.0, "ask": 29.5, "ask_size": 2.0, "iv": 1.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0026, "vega": 0.1319, "theta": -0.0116, "rho": 0.0954, "theo": 27.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVIX290119P00045000", "bid": 28.5, "bid_size": 9.0, "ask": 33.5, "ask_size": 9.0, "iv": 1.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0024, "vega": 0.1287, "theta": -0.0097, "rho": -0.5149, "theo": 31.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "UVIX290119C00046000", "bid": 24.5, "bid_size": 2.0, "ask": 29.5, "ask_size": 2.0, "iv": 1.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0027, "vega": 0.1332, "theta": -0.0117, "rho": 0.0961, "theo": 27.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UVIX290119P00046000", "bid": 29.0, "bid_size": 9.0, "ask": 34.0, "ask_size": 6.0, "iv": 1.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0024, "vega": 0.1301, "theta": -0.0098, "rho": -0.5268, "theo": 32.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "UVIX290119C00047000", "bid": 24.5, "bid_size": 7.0, "ask": 29.5, "ask_size": 2.0, "iv": 1.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0027, "vega": 0.1346, "theta": -0.0118, "rho": 0.0969, "theo": 27.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UVIX290119P00047000", "bid": 30.0, "bid_size": 9.0, "ask": 35.0, "ask_size": 6.0, "iv": 1.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0025, "vega": 0.1316, "theta": -0.0099, "rho": -0.5358, "theo": 33.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "UVIX290119C00048000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0027, "vega": 0.1359, "theta": -0.0119, "rho": 0.0977, "theo": 26.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UVIX290119P00048000", "bid": 31.0, "bid_size": 9.0, "ask": 36.0, "ask_size": 8.0, "iv": 1.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0025, "vega": 0.133, "theta": -0.01, "rho": -0.5472, "theo": 34.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "UVIX290119C00049000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.4777, "open_interest": 0.0, "volume": 0.0, "delta": 0.7783, "gamma": 0.0027, "vega": 0.1372, "theta": -0.012, "rho": 0.0984, "theo": 26.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UVIX290119P00049000", "bid": 31.5, "bid_size": 9.0, "ask": 36.5, "ask_size": 6.0, "iv": 1.4349, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0025, "vega": 0.1344, "theta": -0.01, "rho": -0.5559, "theo": 34.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "UVIX290119C00050000", "bid": 24.0, "bid_size": 7.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0027, "vega": 0.1385, "theta": -0.0121, "rho": 0.099, "theo": 26.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UVIX290119P00050000", "bid": 32.5, "bid_size": 9.0, "ask": 37.5, "ask_size": 6.0, "iv": 1.4469, "open_interest": 1.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0026, "vega": 0.1358, "theta": -0.0101, "rho": -0.5658, "theo": 35.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.92, "last_trade_time": "2026-09-29T12:31:37", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "UVIX290119C00051000", "bid": 24.0, "bid_size": 7.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.4946, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0028, "vega": 0.1397, "theta": -0.0122, "rho": 0.0998, "theo": 26.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UVIX290119P00051000", "bid": 33.5, "bid_size": 7.0, "ask": 38.5, "ask_size": 6.0, "iv": 1.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0026, "vega": 0.1371, "theta": -0.0102, "rho": -0.5755, "theo": 36.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "UVIX290119C00052000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 1.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0028, "vega": 0.141, "theta": -0.0123, "rho": 0.1005, "theo": 26.369, "change": 0.0, "open": 0.0, "high": 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}, {"option": "UVIX290119P00052000", "bid": 34.0, "bid_size": 9.0, "ask": 39.0, "ask_size": 7.0, "iv": 1.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0026, "vega": 0.1384, "theta": -0.0103, "rho": -0.5851, "theo": 37.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "UVIX290119C00053000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 1.4757, "open_interest": 0.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0028, "vega": 0.1422, "theta": -0.0124, "rho": 0.1012, "theo": 26.2482, "change": 0.0, "open": 0.0, "high": 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}, {"option": "UVIX290119P00053000", "bid": 35.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 1.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0027, "vega": 0.1397, "theta": -0.0103, "rho": -0.594, "theo": 38.1616, "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": 37.5}, {"option": "UVIX290119C00054000", "bid": 23.5, "bid_size": 7.0, "ask": 28.5, "ask_size": 2.0, "iv": 1.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0028, "vega": 0.1433, "theta": -0.0125, "rho": 0.1019, "theo": 26.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "UVIX290119P00054000", "bid": 35.8, "bid_size": 5.0, "ask": 40.5, "ask_size": 8.0, "iv": 1.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0027, "vega": 0.141, "theta": -0.0104, "rho": -0.6028, "theo": 38.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "UVIX290119C00055000", "bid": 23.6, "bid_size": 6.0, "ask": 28.4, "ask_size": 5.0, "iv": 1.4911, "open_interest": 1.0, "volume": 2.0, "delta": 0.764, "gamma": 0.0028, "vega": 0.1445, "theta": -0.0126, "rho": 0.1024, "theo": 26.0119, "change": -4.0, "open": 23.5, "high": 23.5, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-02T10:01:29", "percent_change": -14.8148, "prev_day_close": 26.25}, {"option": "UVIX290119P00055000", "bid": 36.5, "bid_size": 9.0, "ask": 41.5, "ask_size": 6.0, "iv": 1.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0027, "vega": 0.1422, "theta": -0.0105, "rho": -0.6123, "theo": 39.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "UVIX290119C00056000", "bid": 23.3, "bid_size": 10.0, "ask": 28.0, "ask_size": 2.0, "iv": 1.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.0028, "vega": 0.1456, "theta": -0.0127, "rho": 0.103, "theo": 25.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "UVIX290119P00056000", "bid": 37.65, "bid_size": 6.0, "ask": 42.5, "ask_size": 7.0, "iv": 1.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0028, "vega": 0.1434, "theta": -0.0105, "rho": -0.6222, "theo": 40.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "UVIX290119C00057000", "bid": 23.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 3.0, "iv": 1.4719, "open_interest": 17.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0028, "vega": 0.1467, "theta": -0.0128, "rho": 0.1036, "theo": 25.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.03, "last_trade_time": "2026-10-19T15:42:11", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UVIX290119P00057000", "bid": 38.5, "bid_size": 6.0, "ask": 43.5, "ask_size": 6.0, "iv": 1.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0028, "vega": 0.1446, "theta": -0.0106, "rho": -0.6318, "theo": 41.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "UVIX290119C00060000", "bid": 24.15, "bid_size": 5.0, "ask": 25.75, "ask_size": 1.0, "iv": 1.4566, "open_interest": 60.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0029, "vega": 0.15, "theta": -0.013, "rho": 0.1052, "theo": 25.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-30T14:12:55", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "UVIX290119P00060000", "bid": 41.0, "bid_size": 7.0, "ask": 46.0, "ask_size": 6.0, "iv": 1.4527, "open_interest": 1.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0029, "vega": 0.1481, "theta": -0.0108, "rho": -0.6589, "theo": 44.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.11, "last_trade_time": "2026-10-27T16:13:26", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "UVIX1261218C00001000", "bid": 0.64, "bid_size": 35.0, "ask": 1.39, "ask_size": 34.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0016, "vega": 0.0, "theta": -0.0377, "rho": 0.0, "theo": 1.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-01T14:19:00", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "UVIX1261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1166.0, "iv": 2.5618, "open_interest": 86.0, "volume": 38.0, "delta": -0.0364, "gamma": 0.0041, "vega": 0.0119, "theta": -0.0164, "rho": -0.0024, "theo": 0.0166, "change": -0.245, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T10:18:49", "percent_change": -77.7778, "prev_day_close": 0.150000005960464}, {"option": "UVIX1261218C00002000", "bid": 0.1, "bid_size": 36.0, "ask": 0.85, "ask_size": 38.0, "iv": 1.5798, "open_interest": 30.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0156, "vega": 0.0547, "theta": -0.1, "rho": 0.0167, "theo": 0.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-16T14:05:39", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "UVIX1261218P00002000", "bid": 0.12, "bid_size": 2489.0, "ask": 0.85, "ask_size": 641.0, "iv": 1.8079, "open_interest": 2956.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.0149, "vega": 0.0546, "theta": -0.0952, "rho": -0.0313, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T10:35:17", "percent_change": 0.0, "prev_day_close": 0.485000010579824}, {"option": "UVIX1261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1406.0, "iv": 2.1994, "open_interest": 135.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0129, "vega": 0.057, "theta": -0.1243, "rho": 0.0127, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T15:25:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1261218P00003000", "bid": 0.76, "bid_size": 37.0, "ask": 1.71, "ask_size": 11.0, "iv": 1.893, "open_interest": 945.0, "volume": 4.0, "delta": -0.5513, "gamma": 0.0126, "vega": 0.0565, "theta": -0.1182, "rho": -0.0631, "theo": 1.2617, "change": -0.005, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T10:19:23", "percent_change": -0.398406, "prev_day_close": 1.23500001430511}, {"option": "UVIX1261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 2688.0, "iv": 2.6008, "open_interest": 434.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0105, "vega": 0.0525, "theta": -0.1274, "rho": 0.0101, "theo": 0.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-18T10:40:17", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "UVIX1261218P00004000", "bid": 1.86, "bid_size": 11.0, "ask": 2.61, "ask_size": 11.0, "iv": 2.4279, "open_interest": 854.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0104, "vega": 0.0521, "theta": -0.1189, "rho": -0.0888, "theo": 2.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-30T13:46:41", "percent_change": 0.0, "prev_day_close": 2.23499995470047}, {"option": "UVIX1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 2719.0, "iv": 3.051, "open_interest": 3901.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0089, "vega": 0.0478, "theta": -0.125, "rho": 0.0084, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T10:44:30", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "UVIX1261218P00005000", "bid": 2.4, "bid_size": 117.0, "ask": 3.75, "ask_size": 1121.0, "iv": 2.1408, "open_interest": 1609.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0088, "vega": 0.0477, "theta": -0.1142, "rho": -0.1093, "theo": 3.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T10:34:47", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "UVIX1261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 5.0, "iv": 2.1462, "open_interest": 1509.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0078, "vega": 0.044, "theta": -0.1212, "rho": 0.0073, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-15T10:55:40", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "UVIX1261218P00006000", "bid": 3.35, "bid_size": 41.0, "ask": 4.7, "ask_size": 834.0, "iv": 2.1526, "open_interest": 133.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0078, "vega": 0.0441, "theta": -0.108, "rho": -0.1265, "theo": 4.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-24T13:46:59", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "UVIX1261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1758.0, "iv": 2.8941, "open_interest": 1067.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0069, "vega": 0.041, "theta": -0.1171, "rho": 0.0064, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-09T15:04:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UVIX1261218P00007000", "bid": 4.3, "bid_size": 28.0, "ask": 5.7, "ask_size": 39.0, "iv": 2.2181, "open_interest": 11.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.007, "vega": 0.041, "theta": -0.1016, "rho": -0.14, "theo": 5.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UVIX1261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 3.7642, "open_interest": 25.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0062, "vega": 0.0381, "theta": -0.113, "rho": 0.0058, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T14:45:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1261218P00008000", "bid": 4.95, "bid_size": 40.0, "ask": 6.85, "ask_size": 922.0, "iv": 0.0, "open_interest": 169.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0063, "vega": 0.0385, "theta": -0.0953, "rho": -0.1509, "theo": 6.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-10-12T13:09:13", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "UVIX1261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 824.0, "iv": 3.9204, "open_interest": 17.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0057, "vega": 0.036, "theta": -0.1092, "rho": 0.0052, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T12:06:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1261218P00009000", "bid": 5.8, "bid_size": 10.0, "ask": 7.8, "ask_size": 531.0, "iv": 0.0, "open_interest": 156.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0059, "vega": 0.0362, "theta": -0.0893, "rho": -0.1609, "theo": 7.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-09-28T14:22:32", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "UVIX1261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1861.0, "iv": 3.372, "open_interest": 195.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0052, "vega": 0.0339, "theta": -0.1056, "rho": 0.0048, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T12:24:06", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "UVIX1261218P00010000", "bid": 7.1, "bid_size": 43.0, "ask": 8.8, "ask_size": 902.0, "iv": 2.304, "open_interest": 176.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0055, "vega": 0.0344, "theta": -0.0835, "rho": -0.1688, "theo": 8.0273, "change": 0.0, "open": 0.0, "high": 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": "UVIX1261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 4.1772, "open_interest": 5.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0049, "vega": 0.0322, "theta": -0.1023, "rho": 0.0045, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 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": "UVIX1261218P00011000", "bid": 7.9, "bid_size": 40.0, "ask": 9.8, "ask_size": 687.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0052, "vega": 0.0327, "theta": -0.0781, "rho": -0.1767, "theo": 9.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "UVIX1261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 864.0, "iv": 4.0546, "open_interest": 13.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0046, "vega": 0.0308, "theta": -0.0992, "rho": 0.0042, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-14T09:57:42", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "UVIX1261218P00012000", "bid": 9.3, "bid_size": 21.0, "ask": 10.8, "ask_size": 22.0, "iv": 3.2605, "open_interest": 3.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0049, "vega": 0.0312, "theta": -0.0728, "rho": -0.1804, "theo": 10.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-10-30T14:48:09", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "UVIX1261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2643.0, "iv": 4.3824, "open_interest": 15.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0043, "vega": 0.0293, "theta": -0.0964, "rho": 0.004, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 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": "UVIX1261218P00013000", "bid": 9.9, "bid_size": 1211.0, "ask": 12.2, "ask_size": 461.0, "iv": 3.3675, "open_interest": 205.0, "volume": 2.0, "delta": -0.8523, "gamma": 0.0047, "vega": 0.0299, "theta": -0.0678, "rho": -0.1871, "theo": 10.9969, "change": 0.07, "open": 10.87, "high": 10.87, "low": 10.87, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-11-02T10:19:23", "percent_change": 0.648146, "prev_day_close": 11.0499997138977}, {"option": "UVIX1261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2722.0, "iv": 4.3758, "open_interest": 125.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0041, "vega": 0.0281, "theta": -0.0938, "rho": 0.0037, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T14:49:51", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UVIX1261218P00014000", "bid": 10.65, "bid_size": 13.0, "ask": 13.45, "ask_size": 11.0, "iv": 3.466, "open_interest": 185.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0045, "vega": 0.0286, "theta": -0.0631, "rho": -0.1911, "theo": 11.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-30T15:38:24", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "UVIX1261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 4.5526, "open_interest": 40.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0039, "vega": 0.027, "theta": -0.0913, "rho": 0.0035, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 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": "UVIX1261218P00015000", "bid": 10.5, "bid_size": 1.0, "ask": 15.4, "ask_size": 3.0, "iv": 2.872, "open_interest": 4.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0043, "vega": 0.0275, "theta": -0.0584, "rho": -0.1936, "theo": 12.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.77, "last_trade_time": "2026-08-13T09:59:00", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "UVIX1261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 18.0, "iv": 4.5899, "open_interest": 22.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0037, "vega": 0.0261, "theta": -0.089, "rho": 0.0033, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T09:30:09", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "UVIX1261218P00016000", "bid": 11.5, "bid_size": 11.0, "ask": 16.45, "ask_size": 5.0, "iv": 3.1715, "open_interest": 8.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.0042, "vega": 0.0264, "theta": -0.0538, "rho": -0.1952, "theo": 13.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-07-14T11:32:44", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "UVIX1270115C00001000", "bid": 0.45, "bid_size": 2964.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 431.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0076, "vega": 0.0154, "theta": -0.0327, "rho": 0.0097, "theo": 1.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-24T14:28:50", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "UVIX1270115P00001000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.9732, "open_interest": 1510.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0052, "vega": 0.0254, "theta": -0.0232, "rho": -0.0085, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:29:15", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "UVIX1270115C00002000", "bid": 0.47, "bid_size": 2161.0, "ask": 1.15, "ask_size": 2295.0, "iv": 2.3064, "open_interest": 76.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.0116, "vega": 0.0669, "theta": -0.0801, "rho": 0.0238, "theo": 0.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-21T15:15:23", "percent_change": 0.0, "prev_day_close": 0.809999987483024}, {"option": "UVIX1270115P00002000", "bid": 0.4, "bid_size": 1111.0, "ask": 0.88, "ask_size": 3112.0, "iv": 1.8616, "open_interest": 1364.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0109, "vega": 0.0664, "theta": -0.0749, "rho": -0.0534, "theo": 0.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T10:38:44", "percent_change": 0.0, "prev_day_close": 0.640000000596046}, {"option": "UVIX1270115C00003000", "bid": 0.04, "bid_size": 14.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.8267, "open_interest": 191.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0103, "vega": 0.0726, "theta": -0.0995, "rho": 0.0204, "theo": 0.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T14:01:02", "percent_change": 0.0, "prev_day_close": 0.394999999552965}, {"option": "UVIX1270115P00003000", "bid": 1.11, "bid_size": 2209.0, "ask": 1.97, "ask_size": 3060.0, "iv": 2.3096, "open_interest": 391.0, "volume": 18.0, "delta": -0.4688, "gamma": 0.01, "vega": 0.0717, "theta": -0.094, "rho": -0.0965, "theo": 1.427, "change": -0.19, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T10:16:47", "percent_change": -11.6564, "prev_day_close": 1.54000002145767}, {"option": "UVIX1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 3578.0, "iv": 2.056, "open_interest": 1095.0, "volume": 0.0, "delta": 0.4103, "gamma": 0.0091, "vega": 0.071, "theta": -0.1066, "rho": 0.0176, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:51:53", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "UVIX1270115P00004000", "bid": 1.95, "bid_size": 2321.0, "ask": 2.75, "ask_size": 3654.0, "iv": 2.2115, "open_interest": 915.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0089, "vega": 0.0706, "theta": -0.1004, "rho": -0.1303, "theo": 2.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-28T15:37:35", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "UVIX1270115C00005000", "bid": 0.1, "bid_size": 32.0, "ask": 0.44, "ask_size": 10.0, "iv": 2.1593, "open_interest": 1117.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0082, "vega": 0.0685, "theta": -0.1093, "rho": 0.0157, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-23T09:35:53", "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "UVIX1270115P00005000", "bid": 3.0, "bid_size": 9.0, "ask": 3.7, "ask_size": 3483.0, "iv": 2.5155, "open_interest": 1985.0, "volume": 0.0, "delta": -0.5953, "gamma": 0.0081, "vega": 0.0684, "theta": -0.1022, "rho": -0.1576, "theo": 3.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T15:28:08", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "UVIX1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3820.0, "iv": 2.6839, "open_interest": 14216.0, "volume": 0.0, "delta": 0.3245, "gamma": 0.0075, "vega": 0.0659, "theta": -0.1101, "rho": 0.0143, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T14:39:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00006000", "bid": 3.4, "bid_size": 1034.0, "ask": 4.8, "ask_size": 3140.0, "iv": 1.9574, "open_interest": 439.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0075, "vega": 0.0661, "theta": -0.1022, "rho": -0.1812, "theo": 4.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-10-23T09:47:46", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "UVIX1270115C00007000", "bid": 0.04, "bid_size": 7.0, "ask": 0.75, "ask_size": 2624.0, "iv": 2.9151, "open_interest": 170.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.007, "vega": 0.0636, "theta": -0.1099, "rho": 0.0131, "theo": 0.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T12:42:31", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "UVIX1270115P00007000", "bid": 4.9, "bid_size": 11.0, "ask": 5.6, "ask_size": 3317.0, "iv": 2.6456, "open_interest": 576.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0071, "vega": 0.0639, "theta": -0.1012, "rho": -0.1997, "theo": 5.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T10:40:01", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "UVIX1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3949.0, "iv": 3.0013, "open_interest": 1740.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0065, "vega": 0.0614, "theta": -0.1093, "rho": 0.0123, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T10:08:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00008000", "bid": 5.4, "bid_size": 28.0, "ask": 6.9, "ask_size": 375.0, "iv": 2.4825, "open_interest": 59.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0067, "vega": 0.0618, "theta": -0.0997, "rho": -0.218, "theo": 6.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-10-12T13:09:13", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "UVIX1270115C00009000", "bid": 0.04, "bid_size": 6.0, "ask": 0.75, "ask_size": 2657.0, "iv": 3.1829, "open_interest": 237.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0062, "vega": 0.0594, "theta": -0.1084, "rho": 0.0115, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-31T11:38:28", "percent_change": 0.0, "prev_day_close": 0.394999999552965}, {"option": "UVIX1270115P00009000", "bid": 6.8, "bid_size": 1478.0, "ask": 7.6, "ask_size": 1998.0, "iv": 2.7864, "open_interest": 264.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0064, "vega": 0.06, "theta": -0.098, "rho": -0.235, "theo": 7.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-10-07T15:06:11", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "UVIX1270115C00010000", "bid": 0.03, "bid_size": 5.0, "ask": 0.5, "ask_size": 3887.0, "iv": 2.8902, "open_interest": 634.0, "volume": 0.0, "delta": 0.245, "gamma": 0.0058, "vega": 0.0578, "theta": -0.1073, "rho": 0.0109, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 0.264999999664724}, {"option": "UVIX1270115P00010000", "bid": 7.8, "bid_size": 12.0, "ask": 8.6, "ask_size": 2160.0, "iv": 2.9081, "open_interest": 286.0, "volume": 0.0, "delta": -0.7146, "gamma": 0.0061, "vega": 0.0582, "theta": -0.0961, "rho": -0.2469, "theo": 8.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-10-07T15:06:35", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "UVIX1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 2.5642, "open_interest": 128.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0056, "vega": 0.0561, "theta": -0.1062, "rho": 0.0104, "theo": 0.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T12:35:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UVIX1270115P00011000", "bid": 8.3, "bid_size": 218.0, "ask": 9.85, "ask_size": 296.0, "iv": 2.5705, "open_interest": 45.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.0059, "vega": 0.0567, "theta": -0.0942, "rho": -0.2631, "theo": 9.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-10-09T12:59:11", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "UVIX1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 2.7446, "open_interest": 194.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0053, "vega": 0.0545, "theta": -0.105, "rho": 0.01, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:54:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UVIX1270115P00012000", "bid": 9.1, "bid_size": 323.0, "ask": 10.8, "ask_size": 416.0, "iv": 1.9881, "open_interest": 66.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0057, "vega": 0.0552, "theta": -0.0922, "rho": -0.2738, "theo": 10.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-10-30T14:48:09", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "UVIX1270115C00013000", "bid": 0.01, "bid_size": 600.0, "ask": 0.75, "ask_size": 3919.0, "iv": 3.5029, "open_interest": 673.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0051, "vega": 0.0533, "theta": -0.1039, "rho": 0.0095, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T13:15:37", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "UVIX1270115P00013000", "bid": 9.85, "bid_size": 271.0, "ask": 12.45, "ask_size": 347.0, "iv": 3.0381, "open_interest": 45.0, "volume": 9.0, "delta": -0.7508, "gamma": 0.0056, "vega": 0.0537, "theta": -0.0903, "rho": -0.2811, "theo": 11.1092, "change": 0.37, "open": 11.14, "high": 11.22, "low": 11.13, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-02T10:16:47", "percent_change": 3.41014, "prev_day_close": 11.1500000953674}, {"option": "UVIX1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1322.0, "iv": 3.5578, "open_interest": 56.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.005, "vega": 0.0522, "theta": -0.1027, "rho": 0.0092, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T13:42:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00014000", "bid": 10.45, "bid_size": 364.0, "ask": 13.25, "ask_size": 363.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0055, "vega": 0.0525, "theta": -0.0883, "rho": -0.2943, "theo": 12.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-10-30T15:38:24", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "UVIX1270115C00015000", "bid": 0.01, "bid_size": 13.0, "ask": 0.75, "ask_size": 3886.0, "iv": 3.637, "open_interest": 669.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0048, "vega": 0.051, "theta": -0.1016, "rho": 0.0089, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T10:07:34", "percent_change": 0.0, "prev_day_close": 0.389999999664724}, {"option": "UVIX1270115P00015000", "bid": 12.8, "bid_size": 1.0, "ask": 13.6, "ask_size": 3483.0, "iv": 3.3657, "open_interest": 905.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0053, "vega": 0.0511, "theta": -0.0864, "rho": -0.3005, "theo": 13.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-20T09:54:46", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "UVIX1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1745.0, "iv": 3.6813, "open_interest": 84.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0046, "vega": 0.0498, "theta": -0.1005, "rho": 0.0086, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-24T09:52:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00016000", "bid": 12.6, "bid_size": 1241.0, "ask": 15.25, "ask_size": 1420.0, "iv": 2.1022, "open_interest": 203.0, "volume": 2.0, "delta": -0.7773, "gamma": 0.0052, "vega": 0.0501, "theta": -0.0844, "rho": -0.3126, "theo": 14.076, "change": 0.575, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-02T10:59:41", "percent_change": 4.22018, "prev_day_close": 14.0250000953674}, {"option": "UVIX1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2236.0, "iv": 3.7364, "open_interest": 88.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0045, "vega": 0.0487, "theta": -0.0994, "rho": 0.0083, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00017000", "bid": 13.85, "bid_size": 77.0, "ask": 15.65, "ask_size": 46.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0051, "vega": 0.0489, "theta": -0.0827, "rho": -0.3161, "theo": 15.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "UVIX1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 1998.0, "iv": 3.5849, "open_interest": 109.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0044, "vega": 0.0478, "theta": -0.0983, "rho": 0.008, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-04T09:38:36", "percent_change": 0.0, "prev_day_close": 0.320000002160668}, {"option": "UVIX1270115P00018000", "bid": 14.8, "bid_size": 27.0, "ask": 17.25, "ask_size": 517.0, "iv": 2.9072, "open_interest": 85.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0051, "vega": 0.0477, "theta": -0.0809, "rho": -0.3222, "theo": 16.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-10-13T14:53:13", "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "UVIX1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1521.0, "iv": 3.8362, "open_interest": 81.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0043, "vega": 0.047, "theta": -0.0973, "rho": 0.0078, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00019000", "bid": 15.85, "bid_size": 20.0, "ask": 18.25, "ask_size": 10.0, "iv": 3.0797, "open_interest": 6.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.005, "vega": 0.0469, "theta": -0.0791, "rho": -0.3311, "theo": 17.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-10-19T11:24:15", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "UVIX1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3578.0, "iv": 3.8816, "open_interest": 532.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0042, "vega": 0.0463, "theta": -0.0963, "rho": 0.0076, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-18T12:40:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00020000", "bid": 16.4, "bid_size": 29.0, "ask": 19.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0049, "vega": 0.0458, "theta": -0.0772, "rho": -0.3329, "theo": 18.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.38, "last_trade_time": "2026-10-16T11:39:50", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "UVIX1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1976.0, "iv": 3.9244, "open_interest": 105.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.004, "vega": 0.0456, "theta": -0.0954, "rho": 0.0074, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00021000", "bid": 17.85, "bid_size": 27.0, "ask": 20.25, "ask_size": 9.0, "iv": 3.1919, "open_interest": 10.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0049, "vega": 0.0448, "theta": -0.0753, "rho": -0.3412, "theo": 19.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-07-10T15:39:05", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "UVIX1270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1081.0, "iv": 3.9648, "open_interest": 19.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.004, "vega": 0.0448, "theta": -0.0944, "rho": 0.0072, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00022000", "bid": 18.7, "bid_size": 29.0, "ask": 21.2, "ask_size": 9.0, "iv": 2.7113, "open_interest": 11.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0048, "vega": 0.044, "theta": -0.0735, "rho": -0.3475, "theo": 20.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-07-08T12:09:05", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "UVIX1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1531.0, "iv": 4.0031, "open_interest": 79.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0039, "vega": 0.044, "theta": -0.0935, "rho": 0.0071, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00023000", "bid": 19.8, "bid_size": 28.0, "ask": 22.2, "ask_size": 566.0, "iv": 3.0615, "open_interest": 93.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0048, "vega": 0.0427, "theta": -0.0717, "rho": -0.3421, "theo": 21.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UVIX1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1827.0, "iv": 4.0396, "open_interest": 65.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0038, "vega": 0.0433, "theta": -0.0926, "rho": 0.0069, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00024000", "bid": 20.7, "bid_size": 22.0, "ask": 23.4, "ask_size": 353.0, "iv": 3.3418, "open_interest": 55.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0047, "vega": 0.0418, "theta": -0.07, "rho": -0.3459, "theo": 22.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "UVIX1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2535.0, "iv": 4.0743, "open_interest": 185.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0037, "vega": 0.0426, "theta": -0.0918, "rho": 0.0068, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00025000", "bid": 21.7, "bid_size": 29.0, "ask": 24.4, "ask_size": 10.0, "iv": 3.3879, "open_interest": 14.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0047, "vega": 0.0411, "theta": -0.0682, "rho": -0.3546, "theo": 23.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "UVIX1270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1813.0, "iv": 4.1074, "open_interest": 3.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0036, "vega": 0.042, "theta": -0.091, "rho": 0.0066, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00026000", "bid": 22.3, "bid_size": 10.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0047, "vega": 0.0405, "theta": -0.0664, "rho": -0.3597, "theo": 24.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "UVIX1270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1159.0, "iv": 4.1391, "open_interest": 6.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0036, "vega": 0.0415, "theta": -0.0902, "rho": 0.0065, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00027000", "bid": 23.7, "bid_size": 11.0, "ask": 26.4, "ask_size": 10.0, "iv": 3.4746, "open_interest": 1.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0046, "vega": 0.0395, "theta": -0.0653, "rho": -0.3625, "theo": 24.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "UVIX1270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1822.0, "iv": 4.1695, "open_interest": 5.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0035, "vega": 0.041, "theta": -0.0894, "rho": 0.0064, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00028000", "bid": 24.7, "bid_size": 33.0, "ask": 27.5, "ask_size": 534.0, "iv": 3.7141, "open_interest": 87.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0046, "vega": 0.0387, "theta": -0.0643, "rho": -0.3584, "theo": 25.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "UVIX1270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1940.0, "iv": 4.1987, "open_interest": 18.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0034, "vega": 0.0405, "theta": -0.0886, "rho": 0.0062, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00029000", "bid": 25.35, "bid_size": 13.0, "ask": 28.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0046, "vega": 0.038, "theta": -0.0631, "rho": -0.3673, "theo": 26.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "UVIX1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2488.0, "iv": 4.2268, "open_interest": 195.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0034, "vega": 0.04, "theta": -0.0879, "rho": 0.0061, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-05T09:39:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00030000", "bid": 26.55, "bid_size": 187.0, "ask": 29.4, "ask_size": 262.0, "iv": 3.232, "open_interest": 38.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0046, "vega": 0.0372, "theta": -0.0618, "rho": -0.3681, "theo": 27.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9749994277954}, {"option": "UVIX1270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 941.0, "iv": 4.2538, "open_interest": 15.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0033, "vega": 0.0396, "theta": -0.0872, "rho": 0.006, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00031000", "bid": 27.0, "bid_size": 245.0, "ask": 30.5, "ask_size": 309.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0046, "vega": 0.0364, "theta": -0.0605, "rho": -0.3673, "theo": 28.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "UVIX1270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1870.0, "iv": 4.2799, "open_interest": 4.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0033, "vega": 0.039, "theta": -0.0865, "rho": 0.006, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00032000", "bid": 28.1, "bid_size": 159.0, "ask": 31.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0046, "vega": 0.0354, "theta": -0.059, "rho": -0.3549, "theo": 29.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "UVIX1270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1012.0, "iv": 4.305, "open_interest": 6.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0032, "vega": 0.0386, "theta": -0.0858, "rho": 0.0059, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00033000", "bid": 29.1, "bid_size": 283.0, "ask": 32.4, "ask_size": 360.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0046, "vega": 0.0344, "theta": -0.0574, "rho": -0.3591, "theo": 30.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-10-16T12:33:28", "percent_change": 0.0, "prev_day_close": 30.7500009536743}, {"option": "UVIX1270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1885.0, "iv": 4.3294, "open_interest": 6.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0032, "vega": 0.038, "theta": -0.0851, "rho": 0.0058, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00034000", "bid": 30.1, "bid_size": 31.0, "ask": 33.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0046, "vega": 0.0338, "theta": -0.0556, "rho": -0.3603, "theo": 31.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.3, "last_trade_time": "2026-10-16T12:31:26", "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "UVIX1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2896.0, "iv": 4.2745, "open_interest": 317.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0031, "vega": 0.0376, "theta": -0.0845, "rho": 0.0057, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:30:50", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UVIX1270115P00035000", "bid": 31.0, "bid_size": 5.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0046, "vega": 0.0334, "theta": -0.0539, "rho": -0.3672, "theo": 32.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.85, "last_trade_time": "2026-07-08T12:04:52", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "UVIX1270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1831.0, "iv": 4.3756, "open_interest": 6.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0031, "vega": 0.0372, "theta": -0.0839, "rho": 0.0056, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00036000", "bid": 32.0, "bid_size": 7.0, "ask": 35.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0046, "vega": 0.0329, "theta": -0.0522, "rho": -0.3708, "theo": 33.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "UVIX1270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 811.0, "iv": 4.3977, "open_interest": 5.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0031, "vega": 0.0368, "theta": -0.0833, "rho": 0.0055, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00037000", "bid": 33.0, "bid_size": 11.0, "ask": 36.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0047, "vega": 0.0321, "theta": -0.0505, "rho": -0.3495, "theo": 34.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "UVIX1270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1937.0, "iv": 4.4191, "open_interest": 23.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.003, "vega": 0.0364, "theta": -0.0827, "rho": 0.0054, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T11:18:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00038000", "bid": 34.0, "bid_size": 11.0, "ask": 37.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0047, "vega": 0.0306, "theta": -0.0494, "rho": -0.3496, "theo": 35.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "UVIX1270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1419.0, "iv": 4.4399, "open_interest": 46.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.003, "vega": 0.0361, "theta": -0.0821, "rho": 0.0054, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00039000", "bid": 35.0, "bid_size": 10.0, "ask": 38.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0047, "vega": 0.0304, "theta": -0.0483, "rho": -0.3557, "theo": 36.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "UVIX1270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1943.0, "iv": 4.4601, "open_interest": 72.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0029, "vega": 0.0357, "theta": -0.0815, "rho": 0.0053, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T11:09:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00040000", "bid": 36.0, "bid_size": 7.0, "ask": 39.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0047, "vega": 0.0297, "theta": -0.0472, "rho": -0.3503, "theo": 37.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "UVIX1270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 4.4797, "open_interest": 2.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0029, "vega": 0.0354, "theta": -0.081, "rho": 0.0052, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00041000", "bid": 37.0, "bid_size": 10.0, "ask": 40.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0047, "vega": 0.0288, "theta": -0.0463, "rho": -0.3456, "theo": 38.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "UVIX1270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1611.0, "iv": 4.4988, "open_interest": 7.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0029, "vega": 0.0351, "theta": -0.0804, "rho": 0.0051, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00042000", "bid": 37.5, "bid_size": 10.0, "ask": 42.45, "ask_size": 6.0, "iv": 3.6273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0047, "vega": 0.0284, "theta": -0.0465, "rho": -0.3393, "theo": 39.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "UVIX1270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1129.0, "iv": 4.5173, "open_interest": 22.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0028, "vega": 0.0348, "theta": -0.0799, "rho": 0.0051, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T11:07:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00043000", "bid": 38.5, "bid_size": 5.0, "ask": 43.4, "ask_size": 5.0, "iv": 3.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0047, "vega": 0.0276, "theta": -0.0464, "rho": -0.3452, "theo": 40.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "UVIX1270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1216.0, "iv": 4.5196, "open_interest": 39.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0028, "vega": 0.0345, "theta": -0.0794, "rho": 0.005, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T13:43:20", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "UVIX1270115P00044000", "bid": 39.5, "bid_size": 5.0, "ask": 44.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0047, "vega": 0.0273, "theta": -0.0462, "rho": -0.3396, "theo": 41.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "UVIX1270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1515.0, "iv": 4.5529, "open_interest": 78.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0028, "vega": 0.0342, "theta": -0.0789, "rho": 0.005, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-20T09:30:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00045000", "bid": 41.0, "bid_size": 11.0, "ask": 44.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0047, "vega": 0.0265, "theta": -0.0458, "rho": -0.3394, "theo": 42.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "UVIX1270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 897.0, "iv": 4.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0027, "vega": 0.0339, "theta": -0.0784, "rho": 0.0049, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00046000", "bid": 41.8, "bid_size": 11.0, "ask": 45.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0047, "vega": 0.0255, "theta": -0.0451, "rho": -0.3241, "theo": 43.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-07-01T09:44:36", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "UVIX1270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1811.0, "iv": 4.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0027, "vega": 0.0337, "theta": -0.0779, "rho": 0.0048, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00047000", "bid": 43.0, "bid_size": 11.0, "ask": 46.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0047, "vega": 0.0245, "theta": -0.044, "rho": -0.3253, "theo": 44.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "UVIX1270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 862.0, "iv": 4.6031, "open_interest": 1.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0027, "vega": 0.0335, "theta": -0.0774, "rho": 0.0048, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00048000", "bid": 43.55, "bid_size": 10.0, "ask": 48.5, "ask_size": 6.0, "iv": 4.033, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0046, "vega": 0.0241, "theta": -0.0432, "rho": -0.2927, "theo": 45.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "UVIX1270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1023.0, "iv": 4.6191, "open_interest": 11.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0026, "vega": 0.033, "theta": -0.0769, "rho": 0.0047, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T11:19:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00049000", "bid": 44.5, "bid_size": 8.0, "ask": 49.45, "ask_size": 1.0, "iv": 3.8121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0046, "vega": 0.0222, "theta": -0.0457, "rho": -0.2945, "theo": 46.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "UVIX1270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3040.0, "iv": 4.2136, "open_interest": 410.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0026, "vega": 0.0328, "theta": -0.0765, "rho": 0.0047, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:49:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UVIX1270115P00050000", "bid": 45.5, "bid_size": 8.0, "ask": 50.45, "ask_size": 1.0, "iv": 3.8365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0046, "vega": 0.0221, "theta": -0.0481, "rho": -0.2986, "theo": 47.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "UVIX1270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1818.0, "iv": 4.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0026, "vega": 0.0324, "theta": -0.076, "rho": 0.0046, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00051000", "bid": 46.5, "bid_size": 8.0, "ask": 51.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0047, "vega": 0.0219, "theta": -0.0504, "rho": -0.3026, "theo": 48.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "UVIX1270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 850.0, "iv": 4.6648, "open_interest": 0.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0026, "vega": 0.0322, "theta": -0.0756, "rho": 0.0046, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00052000", "bid": 47.5, "bid_size": 6.0, "ask": 52.5, "ask_size": 6.0, "iv": 4.0131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0048, "vega": 0.0216, "theta": -0.0528, "rho": -0.303, "theo": 49.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9249992370606}, {"option": "UVIX1270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2005.0, "iv": 4.6794, "open_interest": 82.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0025, "vega": 0.0319, "theta": -0.0752, "rho": 0.0046, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00053000", "bid": 48.5, "bid_size": 5.0, "ask": 53.45, "ask_size": 6.0, "iv": 3.9072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0048, "vega": 0.0214, "theta": -0.0549, "rho": -0.2817, "theo": 50.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "UVIX1270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1054.0, "iv": 4.6937, "open_interest": 5.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0025, "vega": 0.0317, "theta": -0.0748, "rho": 0.0045, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00054000", "bid": 49.5, "bid_size": 5.0, "ask": 54.4, "ask_size": 5.0, "iv": 3.782, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0049, "vega": 0.0187, "theta": -0.0553, "rho": -0.2608, "theo": 51.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "UVIX1270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1449.0, "iv": 4.7077, "open_interest": 49.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0025, "vega": 0.0314, "theta": -0.0743, "rho": 0.0045, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00055000", "bid": 50.5, "bid_size": 5.0, "ask": 55.45, "ask_size": 1.0, "iv": 3.9526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0049, "vega": 0.0185, "theta": -0.0541, "rho": -0.2599, "theo": 52.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "UVIX1270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 774.0, "iv": 4.7214, "open_interest": 1.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0025, "vega": 0.0312, "theta": -0.0739, "rho": 0.0044, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00056000", "bid": 51.6, "bid_size": 5.0, "ask": 55.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0049, "vega": 0.0182, "theta": -0.053, "rho": -0.2643, "theo": 53.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "UVIX1270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 932.0, "iv": 4.7348, "open_interest": 12.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0024, "vega": 0.031, "theta": -0.0735, "rho": 0.0044, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00057000", "bid": 52.5, "bid_size": 5.0, "ask": 57.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0049, "vega": 0.0182, "theta": -0.0518, "rho": -0.2662, "theo": 54.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "UVIX1270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 881.0, "iv": 4.748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0024, "vega": 0.0308, "theta": -0.0732, "rho": 0.0043, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00058000", "bid": 53.5, "bid_size": 5.0, "ask": 58.3, "ask_size": 3.0, "iv": 3.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.005, "vega": 0.0179, "theta": -0.0507, "rho": -0.264, "theo": 55.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7250003814697}, {"option": "UVIX1270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1820.0, "iv": 4.7609, "open_interest": 4.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0024, "vega": 0.0306, "theta": -0.0728, "rho": 0.0043, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00059000", "bid": 54.5, "bid_size": 5.0, "ask": 59.45, "ask_size": 1.0, "iv": 4.0392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.005, "vega": 0.0174, "theta": -0.0495, "rho": -0.2468, "theo": 56.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "UVIX1270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2223.0, "iv": 4.7736, "open_interest": 121.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0024, "vega": 0.0304, "theta": -0.0724, "rho": 0.0042, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-10T11:12:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00060000", "bid": 55.5, "bid_size": 5.0, "ask": 60.45, "ask_size": 6.0, "iv": 4.0599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.005, "vega": 0.0158, "theta": -0.0469, "rho": -0.2391, "theo": 57.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "UVIX1270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1041.0, "iv": 4.7861, "open_interest": 2.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0024, "vega": 0.0302, "theta": -0.072, "rho": 0.0042, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-07-02T13:38:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00061000", "bid": 56.5, "bid_size": 5.0, "ask": 61.3, "ask_size": 5.0, "iv": 3.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.005, "vega": 0.0157, "theta": -0.0433, "rho": -0.2362, "theo": 58.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "UVIX1270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 866.0, "iv": 4.7983, "open_interest": 1.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0023, "vega": 0.03, "theta": -0.0717, "rho": 0.0042, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-02T13:39:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00062000", "bid": 57.5, "bid_size": 5.0, "ask": 62.45, "ask_size": 6.0, "iv": 4.1005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.005, "vega": 0.0151, "theta": -0.0397, "rho": -0.2361, "theo": 59.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "UVIX1270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 861.0, "iv": 4.8104, "open_interest": 4.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0023, "vega": 0.0298, "theta": -0.0713, "rho": 0.0041, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-07-02T13:39:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00063000", "bid": 58.5, "bid_size": 5.0, "ask": 63.4, "ask_size": 3.0, "iv": 3.9747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.005, "vega": 0.015, "theta": -0.0362, "rho": -0.2392, "theo": 60.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "UVIX1270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1078.0, "iv": 4.8222, "open_interest": 3.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0023, "vega": 0.0296, "theta": -0.071, "rho": 0.0041, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-07-02T13:39:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00064000", "bid": 59.5, "bid_size": 5.0, "ask": 64.45, "ask_size": 6.0, "iv": 4.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.005, "vega": 0.0149, "theta": -0.0327, "rho": -0.2368, "theo": 61.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "UVIX1270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1039.0, "iv": 4.8338, "open_interest": 9.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0023, "vega": 0.0294, "theta": -0.0706, "rho": 0.0041, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-02T13:40:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00065000", "bid": 60.5, "bid_size": 5.0, "ask": 65.45, "ask_size": 6.0, "iv": 4.1594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.005, "vega": 0.0144, "theta": -0.0292, "rho": -0.2352, "theo": 62.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7249984741211}, {"option": "UVIX1270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 4.8452, "open_interest": 6.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0023, "vega": 0.0292, "theta": -0.0703, "rho": 0.004, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-02T15:24:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00066000", "bid": 61.5, "bid_size": 5.0, "ask": 66.4, "ask_size": 3.0, "iv": 4.0336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.005, "vega": 0.0142, "theta": -0.0258, "rho": -0.2353, "theo": 63.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "UVIX1270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 987.0, "iv": 4.8564, "open_interest": 1.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0022, "vega": 0.029, "theta": -0.0699, "rho": 0.004, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-07-02T15:23:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00067000", "bid": 62.5, "bid_size": 5.0, "ask": 67.45, "ask_size": 1.0, "iv": 4.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.005, "vega": 0.0141, "theta": -0.0223, "rho": -0.2285, "theo": 64.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7249984741211}, {"option": "UVIX1270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 986.0, "iv": 4.8674, "open_interest": 1.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0022, "vega": 0.0289, "theta": -0.0696, "rho": 0.004, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-07-02T15:24:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00068000", "bid": 63.5, "bid_size": 5.0, "ask": 68.3, "ask_size": 5.0, "iv": 3.6006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0049, "vega": 0.0134, "theta": -0.0189, "rho": -0.2229, "theo": 65.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "UVIX1270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1117.0, "iv": 4.8783, "open_interest": 2.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0022, "vega": 0.0287, "theta": -0.0693, "rho": 0.0039, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-02T15:24:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00069000", "bid": 64.5, "bid_size": 5.0, "ask": 69.45, "ask_size": 6.0, "iv": 4.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0049, "vega": 0.0128, "theta": -0.0156, "rho": -0.2244, "theo": 66.9, "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": 66.7249984741211}, {"option": "UVIX1270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 3.7806, "open_interest": 54.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0022, "vega": 0.0286, "theta": -0.069, "rho": 0.0039, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T15:28:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UVIX1270115P00070000", "bid": 65.5, "bid_size": 5.0, "ask": 70.45, "ask_size": 6.0, "iv": 4.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0049, "vega": 0.0128, "theta": -0.0123, "rho": -0.175, "theo": 67.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "UVIX1270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 968.0, "iv": 4.8995, "open_interest": 2.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0022, "vega": 0.0284, "theta": -0.0686, "rho": 0.0039, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-02T15:24:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00071000", "bid": 66.5, "bid_size": 8.0, "ask": 71.45, "ask_size": 6.0, "iv": 4.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0049, "vega": 0.0093, "theta": -0.0061, "rho": -0.1392, "theo": 68.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "UVIX1270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1170.0, "iv": 4.9098, "open_interest": 1.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0022, "vega": 0.0282, "theta": -0.0683, "rho": 0.0038, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00072000", "bid": 67.5, "bid_size": 5.0, "ask": 72.45, "ask_size": 1.0, "iv": 4.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0048, "vega": 0.0078, "theta": 0.0, "rho": -0.1396, "theo": 69.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "UVIX1270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 797.0, "iv": 4.92, "open_interest": 2.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0022, "vega": 0.0281, "theta": -0.068, "rho": 0.0038, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00073000", "bid": 68.5, "bid_size": 5.0, "ask": 73.45, "ask_size": 6.0, "iv": 4.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0047, "vega": 0.0077, "theta": 0.0, "rho": -0.0997, "theo": 70.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "UVIX1270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 844.0, "iv": 4.9301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0021, "vega": 0.028, "theta": -0.0677, "rho": 0.0038, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00074000", "bid": 69.5, "bid_size": 6.0, "ask": 74.5, "ask_size": 10.0, "iv": 4.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0046, "vega": 0.007, "theta": 0.0, "rho": 0.0, "theo": 71.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "UVIX1270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1802.0, "iv": 4.94, "open_interest": 39.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0021, "vega": 0.0278, "theta": -0.0674, "rho": 0.0038, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00075000", "bid": 70.55, "bid_size": 2.0, "ask": 75.5, "ask_size": 9.0, "iv": 4.58, "open_interest": 2.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0044, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "UVIX1270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1040.0, "iv": 4.9497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0021, "vega": 0.0276, "theta": -0.0671, "rho": 0.0037, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00076000", "bid": 71.5, "bid_size": 8.0, "ask": 76.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0042, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "UVIX1270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4499.0, "iv": 4.9593, "open_interest": 950.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0021, "vega": 0.0274, "theta": -0.0668, "rho": 0.0037, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-11T09:45:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00077000", "bid": 72.5, "bid_size": 5.0, "ask": 77.45, "ask_size": 6.0, "iv": 4.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "UVIX1270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1204.0, "iv": 4.9688, "open_interest": 14.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0021, "vega": 0.0273, "theta": -0.0665, "rho": 0.0037, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00078000", "bid": 73.5, "bid_size": 5.0, "ask": 78.45, "ask_size": 2.0, "iv": 4.3908, "open_interest": 1.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0038, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "UVIX1270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2004.0, "iv": 4.9782, "open_interest": 108.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0021, "vega": 0.0271, "theta": -0.0663, "rho": 0.0037, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00079000", "bid": 74.5, "bid_size": 5.0, "ask": 79.45, "ask_size": 9.0, "iv": 4.4072, "open_interest": 2.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0036, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "UVIX1270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1567.0, "iv": 4.9874, "open_interest": 78.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.002, "vega": 0.0269, "theta": -0.066, "rho": 0.0036, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-07T12:59:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00080000", "bid": 75.5, "bid_size": 5.0, "ask": 80.45, "ask_size": 6.0, "iv": 4.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0035, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "UVIX1270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 738.0, "iv": 4.9965, "open_interest": 1.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.002, "vega": 0.0268, "theta": -0.0657, "rho": 0.0036, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00081000", "bid": 76.55, "bid_size": 5.0, "ask": 81.5, "ask_size": 6.0, "iv": 4.6779, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0033, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 78.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "UVIX1270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1413.0, "iv": 5.0054, "open_interest": 1.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.002, "vega": 0.0266, "theta": -0.0654, "rho": 0.0036, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-02T13:41:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00082000", "bid": 77.5, "bid_size": 5.0, "ask": 82.45, "ask_size": 6.0, "iv": 4.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0032, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "UVIX1270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 985.0, "iv": 5.0143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.002, "vega": 0.0265, "theta": -0.0652, "rho": 0.0036, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00083000", "bid": 78.6, "bid_size": 5.0, "ask": 82.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "UVIX1270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1073.0, "iv": 5.023, "open_interest": 3.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.002, "vega": 0.0263, "theta": -0.0649, "rho": 0.0035, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00084000", "bid": 79.5, "bid_size": 5.0, "ask": 84.45, "ask_size": 1.0, "iv": 4.4869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0028, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "UVIX1270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 814.0, "iv": 5.0316, "open_interest": 7.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.002, "vega": 0.0262, "theta": -0.0647, "rho": 0.0035, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00085000", "bid": 80.5, "bid_size": 8.0, "ask": 85.45, "ask_size": 6.0, "iv": 4.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0027, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "UVIX1270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1086.0, "iv": 5.0402, "open_interest": 11.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.002, "vega": 0.0261, "theta": -0.0644, "rho": 0.0035, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00086000", "bid": 81.5, "bid_size": 5.0, "ask": 86.45, "ask_size": 1.0, "iv": 4.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0026, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "UVIX1270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 780.0, "iv": 5.0486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.002, "vega": 0.0259, "theta": -0.0642, "rho": 0.0035, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00087000", "bid": 82.5, "bid_size": 5.0, "ask": 87.4, "ask_size": 5.0, "iv": 4.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0024, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "UVIX1270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1566.0, "iv": 5.0568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.002, "vega": 0.0258, "theta": -0.0639, "rho": 0.0034, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00088000", "bid": 83.5, "bid_size": 5.0, "ask": 88.45, "ask_size": 1.0, "iv": 4.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0023, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "UVIX1270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 980.0, "iv": 5.065, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0019, "vega": 0.0257, "theta": -0.0637, "rho": 0.0034, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00089000", "bid": 84.5, "bid_size": 6.0, "ask": 89.5, "ask_size": 3.0, "iv": 4.6866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0021, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "UVIX1270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3863.0, "iv": 5.0731, "open_interest": 1465.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0019, "vega": 0.0256, "theta": -0.0634, "rho": 0.0034, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-07-06T10:31:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00090000", "bid": 85.5, "bid_size": 5.0, "ask": 90.45, "ask_size": 1.0, "iv": 4.5776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 87.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "UVIX1270115C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2781.0, "iv": 5.0811, "open_interest": 300.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0019, "vega": 0.0254, "theta": -0.0632, "rho": 0.0034, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00091000", "bid": 86.5, "bid_size": 5.0, "ask": 91.3, "ask_size": 3.0, "iv": 4.0051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0019, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 88.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "UVIX1270115C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 756.0, "iv": 5.0889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0019, "vega": 0.0253, "theta": -0.0629, "rho": 0.0034, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00092000", "bid": 87.5, "bid_size": 5.0, "ask": 92.45, "ask_size": 6.0, "iv": 4.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "UVIX1270115C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1077.0, "iv": 5.0967, "open_interest": 10.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0019, "vega": 0.0252, "theta": -0.0627, "rho": 0.0034, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00093000", "bid": 88.5, "bid_size": 5.0, "ask": 93.45, "ask_size": 1.0, "iv": 4.6209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "UVIX1270115C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1038.0, "iv": 5.1044, "open_interest": 0.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0019, "vega": 0.0251, "theta": -0.0625, "rho": 0.0033, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00094000", "bid": 89.5, "bid_size": 5.0, "ask": 94.4, "ask_size": 5.0, "iv": 4.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0015, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "UVIX1270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1152.0, "iv": 5.112, "open_interest": 3.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0019, "vega": 0.025, "theta": -0.0623, "rho": 0.0033, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00095000", "bid": 90.5, "bid_size": 5.0, "ask": 95.45, "ask_size": 1.0, "iv": 4.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 92.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "UVIX1270115C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1176.0, "iv": 5.1195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0019, "vega": 0.0249, "theta": -0.062, "rho": 0.0033, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00096000", "bid": 91.5, "bid_size": 5.0, "ask": 95.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "UVIX1270115C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 888.0, "iv": 5.1269, "open_interest": 3.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0018, "vega": 0.0248, "theta": -0.0618, "rho": 0.0033, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00097000", "bid": 92.5, "bid_size": 5.0, "ask": 97.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "UVIX1270115C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 5.1343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0018, "vega": 0.0247, "theta": -0.0616, "rho": 0.0032, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00098000", "bid": 93.6, "bid_size": 5.0, "ask": 97.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7000007629394}, {"option": "UVIX1270115C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1006.0, "iv": 5.1415, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0018, "vega": 0.0246, "theta": -0.0614, "rho": 0.0032, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00099000", "bid": 94.5, "bid_size": 8.0, "ask": 99.45, "ask_size": 6.0, "iv": 4.7045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "UVIX1270115C00100000", "bid": 0.01, "bid_size": 5.0, "ask": 0.75, "ask_size": 2859.0, "iv": 5.1646, "open_interest": 319.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0018, "vega": 0.0244, "theta": -0.0612, "rho": 0.0032, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T11:18:39", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "UVIX1270115P00100000", "bid": 95.55, "bid_size": 2.0, "ask": 100.5, "ask_size": 6.0, "iv": 4.953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "UVIX1270115C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1175.0, "iv": 5.1558, "open_interest": 31.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0018, "vega": 0.0244, "theta": -0.061, "rho": 0.0032, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00101000", "bid": 96.6, "bid_size": 5.0, "ask": 100.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 98.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "UVIX1270115C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 967.0, "iv": 5.1628, "open_interest": 21.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0018, "vega": 0.0242, "theta": -0.0607, "rho": 0.0032, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00102000", "bid": 97.5, "bid_size": 5.0, "ask": 102.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "UVIX1270115C00103000", "bid": 0.02, "bid_size": 8.0, "ask": 0.1, "ask_size": 1.0, "iv": 3.759, "open_interest": 42.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0018, "vega": 0.0242, "theta": -0.0605, "rho": 0.0032, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "UVIX1270115P00103000", "bid": 98.5, "bid_size": 5.0, "ask": 103.45, "ask_size": 6.0, "iv": 4.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "UVIX1270115C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 802.0, "iv": 5.1766, "open_interest": 15.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0018, "vega": 0.024, "theta": -0.0603, "rho": 0.0031, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00104000", "bid": 99.5, "bid_size": 8.0, "ask": 104.3, "ask_size": 5.0, "iv": 4.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "UVIX1270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1308.0, "iv": 5.1834, "open_interest": 18.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0018, "vega": 0.024, "theta": -0.0601, "rho": 0.0031, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00105000", "bid": 100.5, "bid_size": 5.0, "ask": 105.45, "ask_size": 1.0, "iv": 4.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 102.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "UVIX1270115C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1302.0, "iv": 5.1901, "open_interest": 38.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0018, "vega": 0.0238, "theta": -0.0599, "rho": 0.0031, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00106000", "bid": 101.5, "bid_size": 5.0, "ask": 106.45, "ask_size": 1.0, "iv": 4.7954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 103.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "UVIX1270115C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1187.0, "iv": 5.1967, "open_interest": 35.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0018, "vega": 0.0238, "theta": -0.0597, "rho": 0.0031, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 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": "UVIX1270115P00107000", "bid": 102.5, "bid_size": 7.0, "ask": 107.5, "ask_size": 7.0, "iv": 4.9318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.700000762939}, {"option": "UVIX1270115C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1156.0, "iv": 5.2033, "open_interest": 31.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0018, "vega": 0.0237, "theta": -0.0595, "rho": 0.0031, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-02T13:41:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00108000", "bid": 103.5, "bid_size": 5.0, "ask": 108.45, "ask_size": 6.0, "iv": 4.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "UVIX1270115C00109000", "bid": 0.01, "bid_size": 9.0, "ask": 0.55, "ask_size": 1063.0, "iv": 4.8888, "open_interest": 16.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0017, "vega": 0.0236, "theta": -0.0593, "rho": 0.0031, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-24T11:32:52", "percent_change": 0.0, "prev_day_close": 0.280000005848706}, {"option": "UVIX1270115P00109000", "bid": 104.5, "bid_size": 5.0, "ask": 109.45, "ask_size": 1.0, "iv": 4.8325, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 106.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "UVIX1270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1570.0, "iv": 5.2163, "open_interest": 35.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0017, "vega": 0.0235, "theta": -0.0591, "rho": 0.003, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-01T11:00:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00110000", "bid": 105.5, "bid_size": 5.0, "ask": 110.3, "ask_size": 5.0, "iv": 4.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.875}, {"option": "UVIX1270115C00115000", "bid": 0.02, "bid_size": 12.0, "ask": 0.26, "ask_size": 1.0, "iv": 4.3398, "open_interest": 19.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0017, "vega": 0.0231, "theta": -0.0582, "rho": 0.003, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.139999995008111}, {"option": "UVIX1270115P00115000", "bid": 110.5, "bid_size": 5.0, "ask": 115.45, "ask_size": 1.0, "iv": 4.9044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "UVIX1270115C00120000", "bid": 0.02, "bid_size": 1.0, "ask": 0.75, "ask_size": 2641.0, "iv": 5.3094, "open_interest": 232.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0016, "vega": 0.0227, "theta": -0.0573, "rho": 0.0029, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999999776483}, {"option": "UVIX1270115P00120000", "bid": 115.5, "bid_size": 8.0, "ask": 120.45, "ask_size": 6.0, "iv": 4.9622, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "UVIX1270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1417.0, "iv": 5.3059, "open_interest": 43.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0016, "vega": 0.0222, "theta": -0.0564, "rho": 0.0028, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T11:27:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00125000", "bid": 120.5, "bid_size": 18.0, "ask": 125.45, "ask_size": 6.0, "iv": 5.0183, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.700000762939}, {"option": "UVIX1270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3524.0, "iv": 5.3331, "open_interest": 546.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0016, "vega": 0.0217, "theta": -0.0556, "rho": 0.0028, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T13:53:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVIX1270115P00130000", "bid": 125.5, "bid_size": 5.0, "ask": 130.45, "ask_size": 1.0, "iv": 5.0728, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.75}, {"option": "UVIX1270115C00135000", "bid": 0.03, "bid_size": 10.0, "ask": 0.08, "ask_size": 22.0, "iv": 3.889, "open_interest": 2770.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0016, "vega": 0.0214, "theta": -0.0549, "rho": 0.0027, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:51:59", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "UVIX1270115P00135000", "bid": 130.5, "bid_size": 5.0, "ask": 135.3, "ask_size": 5.0, "iv": 4.58, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "UVIX1280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 387.0, "iv": 2.3717, "open_interest": 462.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0028, "vega": 0.0778, "theta": -0.0126, "rho": 0.0605, "theo": 1.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-07T11:06:32", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UVIX1280121P00001000", "bid": 0.35, "bid_size": 1.0, "ask": 0.6, "ask_size": 14.0, "iv": 1.6434, "open_interest": 3162.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0024, "vega": 0.0774, "theta": -0.0126, "rho": -0.1258, "theo": 0.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:28:33", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "UVIX1280121C00002000", "bid": 0.01, "bid_size": 161.0, "ask": 3.5, "ask_size": 8.0, "iv": 2.7736, "open_interest": 206.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0038, "vega": 0.1196, "theta": -0.0199, "rho": 0.0793, "theo": 1.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T11:37:42", "percent_change": 0.0, "prev_day_close": 1.75499999988824}, {"option": "UVIX1280121P00002000", "bid": 1.01, "bid_size": 243.0, "ask": 1.55, "ask_size": 25.0, "iv": 1.7714, "open_interest": 855.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0036, "vega": 0.1187, "theta": -0.0191, "rho": -0.2747, "theo": 1.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T14:05:15", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "UVIX1280121C00003000", "bid": 0.01, "bid_size": 163.0, "ask": 3.45, "ask_size": 26.0, "iv": 2.8796, "open_interest": 154.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0042, "vega": 0.141, "theta": -0.024, "rho": 0.0854, "theo": 1.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-24T13:44:47", "percent_change": 0.0, "prev_day_close": 1.7300000237301}, {"option": "UVIX1280121P00003000", "bid": 1.0, "bid_size": 430.0, "ask": 3.7, "ask_size": 12.0, "iv": 2.1882, "open_interest": 465.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0043, "vega": 0.1408, "theta": -0.0223, "rho": -0.4059, "theo": 1.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-10-26T14:27:23", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "UVIX1280121C00004000", "bid": 0.01, "bid_size": 160.0, "ask": 2.1, "ask_size": 34.0, "iv": 1.7083, "open_interest": 745.0, "volume": 2.0, "delta": 0.6623, "gamma": 0.0045, "vega": 0.1538, "theta": -0.0266, "rho": 0.0874, "theo": 0.9757, "change": -1.005, "open": 1.05, "high": 1.05, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:29:01", "percent_change": -50.1247, "prev_day_close": 1.05499995220453}, {"option": "UVIX1280121P00004000", "bid": 2.5, "bid_size": 5.0, "ask": 3.4, "ask_size": 40.0, "iv": 1.7373, "open_interest": 502.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0048, "vega": 0.154, "theta": -0.024, "rho": -0.5205, "theo": 2.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T15:27:49", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "UVIX1280121C00005000", "bid": 0.1, "bid_size": 227.0, "ask": 3.3, "ask_size": 27.0, "iv": 3.0067, "open_interest": 170.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0047, "vega": 0.1618, "theta": -0.0283, "rho": 0.088, "theo": 0.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-22T15:11:37", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "UVIX1280121P00005000", "bid": 1.62, "bid_size": 285.0, "ask": 5.2, "ask_size": 11.0, "iv": 1.2252, "open_interest": 348.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0052, "vega": 0.1622, "theta": -0.0248, "rho": -0.6184, "theo": 3.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-22T15:32:24", "percent_change": 0.0, "prev_day_close": 3.40999990701675}, {"option": "UVIX1280121C00006000", "bid": 0.01, "bid_size": 227.0, "ask": 3.3, "ask_size": 23.0, "iv": 2.9583, "open_interest": 162.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.0048, "vega": 0.1669, "theta": -0.0294, "rho": 0.0873, "theo": 0.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T09:30:15", "percent_change": 0.0, "prev_day_close": 1.65499997604638}, {"option": "UVIX1280121P00006000", "bid": 4.15, "bid_size": 150.0, "ask": 6.3, "ask_size": 8.0, "iv": 2.4254, "open_interest": 701.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0056, "vega": 0.1669, "theta": -0.025, "rho": -0.7022, "theo": 4.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T10:38:13", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "UVIX1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 24.0, "iv": 3.0064, "open_interest": 248.0, "volume": 0.0, "delta": 0.558, "gamma": 0.0048, "vega": 0.1704, "theta": -0.0302, "rho": 0.0866, "theo": 0.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UVIX1280121P00007000", "bid": 3.0, "bid_size": 292.0, "ask": 7.2, "ask_size": 312.0, "iv": 1.0648, "open_interest": 121.0, "volume": 0.0, "delta": -0.4117, "gamma": 0.0058, "vega": 0.1698, "theta": -0.025, "rho": -0.7788, "theo": 5.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-07-02T12:14:52", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UVIX1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 25.0, "iv": 2.9965, "open_interest": 85.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.0049, "vega": 0.1724, "theta": -0.0307, "rho": 0.0853, "theo": 0.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T09:41:49", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "UVIX1280121P00008000", "bid": 4.0, "bid_size": 139.0, "ask": 8.2, "ask_size": 9.0, "iv": 1.1478, "open_interest": 33.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.0061, "vega": 0.1704, "theta": -0.0246, "rho": -0.8328, "theo": 6.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-06T13:46:57", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "UVIX1280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 23.0, "iv": 2.9831, "open_interest": 53.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0049, "vega": 0.1735, "theta": -0.031, "rho": 0.0839, "theo": 0.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-19T09:46:37", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UVIX1280121P00009000", "bid": 5.0, "bid_size": 192.0, "ask": 9.2, "ask_size": 10.0, "iv": 1.2212, "open_interest": 448.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.0064, "vega": 0.1704, "theta": -0.0242, "rho": -0.8944, "theo": 7.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-07-02T13:50:45", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "UVIX1280121C00010000", "bid": 0.05, "bid_size": 180.0, "ask": 3.2, "ask_size": 20.0, "iv": 3.0806, "open_interest": 240.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0049, "vega": 0.174, "theta": -0.0312, "rho": 0.0826, "theo": 0.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-05T12:31:52", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "UVIX1280121P00010000", "bid": 6.0, "bid_size": 342.0, "ask": 10.1, "ask_size": 8.0, "iv": 1.2158, "open_interest": 225.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.0066, "vega": 0.1698, "theta": -0.0236, "rho": -0.9488, "theo": 8.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-09-01T13:32:38", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "UVIX1280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 25.0, "iv": 3.1157, "open_interest": 34.0, "volume": 0.0, "delta": 0.4701, "gamma": 0.0049, "vega": 0.1741, "theta": -0.0313, "rho": 0.081, "theo": 0.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "UVIX1280121P00011000", "bid": 7.0, "bid_size": 166.0, "ask": 11.1, "ask_size": 10.0, "iv": 1.2751, "open_interest": 85.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0068, "vega": 0.1667, "theta": -0.0228, "rho": -0.9645, "theo": 9.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UVIX1280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 27.0, "iv": 3.0899, "open_interest": 24.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0048, "vega": 0.1735, "theta": -0.0313, "rho": 0.0795, "theo": 0.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-31T15:08:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UVIX1280121P00012000", "bid": 8.0, "bid_size": 308.0, "ask": 12.1, "ask_size": 8.0, "iv": 1.3295, "open_interest": 180.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.007, "vega": 0.1638, "theta": -0.022, "rho": -0.99, "theo": 10.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-28T15:35:30", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "UVIX1280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 26.0, "iv": 3.1187, "open_interest": 12.0, "volume": 0.0, "delta": 0.4377, "gamma": 0.0048, "vega": 0.1731, "theta": -0.0312, "rho": 0.0782, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 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": "UVIX1280121P00013000", "bid": 9.0, "bid_size": 242.0, "ask": 13.0, "ask_size": 8.0, "iv": 1.2988, "open_interest": 108.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.0072, "vega": 0.1619, "theta": -0.0214, "rho": -1.0321, "theo": 11.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-07-02T10:58:26", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "UVIX1280121C00014000", "bid": 0.05, "bid_size": 212.0, "ask": 3.15, "ask_size": 24.0, "iv": 3.145, "open_interest": 22.0, "volume": 0.0, "delta": 0.4235, "gamma": 0.0048, "vega": 0.1722, "theta": -0.0311, "rho": 0.0768, "theo": 0.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000004805624}, {"option": "UVIX1280121P00014000", "bid": 10.0, "bid_size": 176.0, "ask": 14.0, "ask_size": 10.0, "iv": 1.3462, "open_interest": 42.0, "volume": 0.0, "delta": -0.5953, "gamma": 0.0075, "vega": 0.1594, "theta": -0.0206, "rho": -1.0678, "theo": 12.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-10-08T09:51:50", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UVIX1280121C00015000", "bid": 0.05, "bid_size": 227.0, "ask": 3.15, "ask_size": 365.0, "iv": 3.1693, "open_interest": 459.0, "volume": 0.0, "delta": 0.4103, "gamma": 0.0048, "vega": 0.1711, "theta": -0.031, "rho": 0.0754, "theo": 0.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-11T11:22:28", "percent_change": 0.0, "prev_day_close": 1.60000004805624}, {"option": "UVIX1280121P00015000", "bid": 12.8, "bid_size": 304.0, "ask": 14.1, "ask_size": 41.0, "iv": 1.9873, "open_interest": 212.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.0076, "vega": 0.154, "theta": -0.0195, "rho": -1.053, "theo": 13.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-16T13:27:55", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "UVIX1280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 26.0, "iv": 3.1374, "open_interest": 625.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.0047, "vega": 0.1699, "theta": -0.0308, "rho": 0.074, "theo": 0.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-02T13:47:49", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "UVIX1280121P00016000", "bid": 12.0, "bid_size": 204.0, "ask": 16.0, "ask_size": 8.0, "iv": 1.4327, "open_interest": 338.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0078, "vega": 0.1477, "theta": -0.0185, "rho": -1.0342, "theo": 14.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-07-02T13:47:49", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UVIX1280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 25.0, "iv": 3.1584, "open_interest": 35.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.0047, "vega": 0.1687, "theta": -0.0307, "rho": 0.0727, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-02T13:37:03", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "UVIX1280121P00017000", "bid": 13.0, "bid_size": 149.0, "ask": 16.9, "ask_size": 56.0, "iv": 1.3727, "open_interest": 87.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.008, "vega": 0.1417, "theta": -0.0176, "rho": -1.0017, "theo": 15.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.78, "last_trade_time": "2026-07-24T12:35:28", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "UVIX1280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 22.0, "iv": 3.1262, "open_interest": 8.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0046, "vega": 0.1676, "theta": -0.0305, "rho": 0.0715, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-07-20T11:36:57", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UVIX1280121P00018000", "bid": 14.0, "bid_size": 139.0, "ask": 18.0, "ask_size": 10.0, "iv": 1.51, "open_interest": 22.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0083, "vega": 0.1387, "theta": -0.0172, "rho": -1.0372, "theo": 16.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-10-13T14:53:13", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "UVIX1280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 27.0, "iv": 3.1448, "open_interest": 14.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.0046, "vega": 0.1664, "theta": -0.0303, "rho": 0.0704, "theo": 0.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UVIX1280121P00019000", "bid": 15.0, "bid_size": 36.0, "ask": 19.0, "ask_size": 8.0, "iv": 1.5458, "open_interest": 3.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0085, "vega": 0.1362, "theta": -0.0167, "rho": -1.0597, "theo": 17.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UVIX1280121C00020000", "bid": 0.1, "bid_size": 202.0, "ask": 3.1, "ask_size": 25.0, "iv": 3.2678, "open_interest": 413.0, "volume": 0.0, "delta": 0.3568, "gamma": 0.0046, "vega": 0.165, "theta": -0.0301, "rho": 0.0692, "theo": 0.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-26T13:08:57", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "UVIX1280121P00020000", "bid": 15.6, "bid_size": 105.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0088, "vega": 0.1336, "theta": -0.016, "rho": -1.0744, "theo": 18.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "UVIX1280121C00021000", "bid": 0.05, "bid_size": 10.0, "ask": 3.3, "ask_size": 11.0, "iv": 3.462, "open_interest": 67.0, "volume": 0.0, "delta": 0.348, "gamma": 0.0045, "vega": 0.1635, "theta": -0.0298, "rho": 0.068, "theo": 0.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "UVIX1280121P00021000", "bid": 16.5, "bid_size": 10.0, "ask": 21.5, "ask_size": 8.0, "iv": 1.6128, "open_interest": 10.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0089, "vega": 0.1263, "theta": -0.0148, "rho": -1.0261, "theo": 19.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "UVIX1280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 27.0, "iv": 3.1946, "open_interest": 50.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0045, "vega": 0.1623, "theta": -0.0296, "rho": 0.0668, "theo": 0.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UVIX1280121P00022000", "bid": 18.0, "bid_size": 67.0, "ask": 22.5, "ask_size": 10.0, "iv": 2.005, "open_interest": 7.0, "volume": 0.0, "delta": -0.744, "gamma": 0.009, "vega": 0.1174, "theta": -0.0131, "rho": -0.9696, "theo": 20.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "UVIX1280121C00023000", "bid": 0.05, "bid_size": 172.0, "ask": 3.05, "ask_size": 12.0, "iv": 3.2095, "open_interest": 6.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0044, "vega": 0.1606, "theta": -0.0294, "rho": 0.0657, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999997653067}, {"option": "UVIX1280121P00023000", "bid": 19.0, "bid_size": 118.0, "ask": 23.5, "ask_size": 9.0, "iv": 2.0362, "open_interest": 23.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0092, "vega": 0.1104, "theta": -0.0119, "rho": -0.9274, "theo": 20.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "UVIX1280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 23.0, "iv": 3.1743, "open_interest": 9.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0044, "vega": 0.1592, "theta": -0.0292, "rho": 0.0647, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "UVIX1280121P00024000", "bid": 19.5, "bid_size": 15.0, "ask": 24.5, "ask_size": 8.0, "iv": 1.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0092, "vega": 0.0943, "theta": -0.0104, "rho": -0.7595, "theo": 21.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "UVIX1280121C00025000", "bid": 0.25, "bid_size": 5.0, "ask": 1.33, "ask_size": 42.0, "iv": 2.2132, "open_interest": 1177.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0043, "vega": 0.158, "theta": -0.0289, "rho": 0.0637, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T14:52:51", "percent_change": 0.0, "prev_day_close": 0.84000001847744}, {"option": "UVIX1280121P00025000", "bid": 21.0, "bid_size": 151.0, "ask": 25.5, "ask_size": 8.0, "iv": 2.095, "open_interest": 343.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0095, "vega": 0.0916, "theta": -0.0103, "rho": -0.7769, "theo": 22.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-07-02T13:50:13", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "UVIX3270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 5467.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-16T09:42:02", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "UVIX3270115P00001000", "bid": 0.05, "bid_size": 5.0, "ask": 1.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 331.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-05-06T14:19:22", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "UVIX3270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2025-04-08T15:06:33", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UVIX3270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-03-03T09:30:07", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UVIX3270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 111.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UVIX3270115P00003000", "bid": 1.6, "bid_size": 6.0, "ask": 6.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-06-22T14:30:06", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "UVIX3270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 203.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-07-01T09:30:31", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX3270115P00004000", "bid": 1.55, "bid_size": 6.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2025-09-02T12:43:13", "percent_change": 0.0, "prev_day_close": 3.67000007629394}, {"option": "UVIX3270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-02-26T11:10:35", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX3270115P00005000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 225.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-06-17T12:14:24", "percent_change": 0.0, "prev_day_close": 4.67000007629394}, {"option": "UVIX3270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 165.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-02-26T10:30:39", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX3270115P00006000", "bid": 3.55, "bid_size": 1.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2025-12-08T13:11:45", "percent_change": 0.0, "prev_day_close": 5.52499997615814}, {"option": "UVIX3270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2025-04-08T15:04:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX3270115P00007000", "bid": 4.55, "bid_size": 1.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-07-01T09:30:25", "percent_change": 0.0, "prev_day_close": 6.67500019073486}, {"option": "UVIX3270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2025-04-08T15:04:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX3270115P00008000", "bid": 5.55, "bid_size": 1.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.96, "last_trade_time": "2026-07-01T09:30:43", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "UVIX3270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-02-23T12:52:12", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVIX3270115P00009000", "bid": 6.55, "bid_size": 1.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2025-11-26T15:12:51", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "UVIX3270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-02-23T12:31:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVIX3270115P00010000", "bid": 7.05, "bid_size": 2.0, "ask": 12.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "UVIX3270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 48342.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-06-22T14:48:37", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "UVIX3270115P00011000", "bid": 8.55, "bid_size": 1.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2025-09-02T12:01:01", "percent_change": 0.0, "prev_day_close": 10.6750001907349}], "symbol": "UVIX", "security_type": "stock", "exchange_id": 3, "current_price": 42.81, "price_change": 0.34, "price_change_percent": 0.8004, "bid": 42.75, "ask": 42.91, "bid_size": 100, "ask_size": 100, "open": 39.79, "high": 42.88, "low": 37.02, "close": 42.48, "prev_day_close": 42.48, "volume": 3299312, "iv30": 171.007, "iv30_change": 1.966, "iv30_change_percent": 1.163, "seqno": 11136778644, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "UVIX"}