{"timestamp": "2026-11-11 20:06:47", "data": {"options": [{"option": "UVXY261113C00005000", "bid": 11.45, "bid_size": 11.0, "ask": 13.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 11.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "UVXY261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 46.0, "iv": 6.0527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261113C00010000", "bid": 6.55, "bid_size": 25.0, "ask": 8.25, "ask_size": 52.0, "iv": 7.6404, "open_interest": 13.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0017, "rho": 0.0011, "theo": 6.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-10T11:56:49", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "UVXY261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 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": "UVXY261113C00011000", "bid": 5.55, "bid_size": 10.0, "ask": 7.3, "ask_size": 21.0, "iv": 6.6824, "open_interest": 4.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.004, "vega": 0.0001, "theta": -0.0021, "rho": 0.0012, "theo": 5.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-10T12:00:50", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "UVXY261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 62.0, "iv": 7.702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.004, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "UVXY261113C00012000", "bid": 4.55, "bid_size": 12.0, "ask": 6.2, "ask_size": 33.0, "iv": 5.5443, "open_interest": 24.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0063, "vega": 0.0002, "theta": -0.0025, "rho": 0.0013, "theo": 4.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-11-10T13:12:41", "percent_change": 0.0, "prev_day_close": 7.4249997138977}, {"option": "UVXY261113P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1300.0, "iv": 1.8118, "open_interest": 1301.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0063, "vega": 0.0002, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:48:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261113C00012500", "bid": 3.95, "bid_size": 29.0, "ask": 5.7, "ask_size": 27.0, "iv": 4.9312, "open_interest": 6.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0081, "vega": 0.0002, "theta": -0.0027, "rho": 0.0014, "theo": 4.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-11-10T13:42:37", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "UVXY261113P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 712.0, "iv": 2.6773, "open_interest": 10.0, "volume": 1.0, "delta": -0.0055, "gamma": 0.0081, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0033, "change": -0.845, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-11T12:46:16", "percent_change": -79.3427, "prev_day_close": 1.06500005722046}, {"option": "UVXY261113C00013000", "bid": 3.55, "bid_size": 27.0, "ask": 4.05, "ask_size": 30.0, "iv": 2.6103, "open_interest": 4.0, "volume": 2.0, "delta": 0.9934, "gamma": 0.0106, "vega": 0.0002, "theta": -0.0029, "rho": 0.0014, "theo": 3.6618, "change": -2.025, "open": 3.83, "high": 3.83, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-11T14:36:04", "percent_change": -34.7639, "prev_day_close": 5.82499980926514}, {"option": "UVXY261113P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1056.0, "iv": 2.3839, "open_interest": 168.0, "volume": 1.0, "delta": -0.0064, "gamma": 0.0106, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": -0.765, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-11T12:46:16", "percent_change": -71.831, "prev_day_close": 1.06500005722046}, {"option": "UVXY261113C00013500", "bid": 3.05, "bid_size": 20.0, "ask": 4.7, "ask_size": 28.0, "iv": 4.2096, "open_interest": 8.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0144, "vega": 0.0003, "theta": -0.0032, "rho": 0.0015, "theo": 3.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-10T13:42:37", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "UVXY261113P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.2181, "open_interest": 218.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0144, "vega": 0.0003, "theta": -0.0036, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:02:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261113C00014000", "bid": 2.45, "bid_size": 81.0, "ask": 3.15, "ask_size": 128.0, "iv": 2.002, "open_interest": 20.0, "volume": 4.0, "delta": 0.9896, "gamma": 0.0212, "vega": 0.0003, "theta": -0.0038, "rho": 0.0015, "theo": 2.6631, "change": -1.97, "open": 2.85, "high": 2.9, "low": 2.85, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-11T14:36:04", "percent_change": -40.6186, "prev_day_close": 4.84999990463257}, {"option": "UVXY261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 38.0, "iv": 1.0302, "open_interest": 765.0, "volume": 5.0, "delta": -0.0102, "gamma": 0.0212, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 0.0043, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T12:53:14", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261113C00014500", "bid": 2.06, "bid_size": 38.0, "ask": 2.49, "ask_size": 155.0, "iv": 1.603, "open_interest": 29.0, "volume": 6.0, "delta": 0.9835, "gamma": 0.0369, "vega": 0.0005, "theta": -0.0057, "rho": 0.0016, "theo": 2.1653, "change": -2.8, "open": 2.42, "high": 2.42, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-11T14:26:36", "percent_change": -57.732, "prev_day_close": 4.85000014305115}, {"option": "UVXY261113P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.8458, "open_interest": 513.0, "volume": 2.0, "delta": -0.0163, "gamma": 0.0369, "vega": 0.0005, "theta": -0.006, "rho": 0.0, "theo": 0.0063, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T14:09:58", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261113C00015000", "bid": 1.63, "bid_size": 1.0, "ask": 2.03, "ask_size": 528.0, "iv": 1.504, "open_interest": 549.0, "volume": 259.0, "delta": 0.9656, "gamma": 0.0777, "vega": 0.001, "theta": -0.0116, "rho": 0.0016, "theo": 1.6723, "change": -2.26, "open": 2.11, "high": 2.11, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-11T13:56:53", "percent_change": -55.122, "prev_day_close": 4.09999990463257}, {"option": "UVXY261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 37.0, "iv": 0.7398, "open_interest": 1152.0, "volume": 233.0, "delta": -0.0342, "gamma": 0.0777, "vega": 0.001, "theta": -0.0118, "rho": -0.0001, "theo": 0.013, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T14:31:29", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "UVXY261113C00015500", "bid": 1.17, "bid_size": 1.0, "ask": 1.5, "ask_size": 524.0, "iv": 1.2023, "open_interest": 129.0, "volume": 34.0, "delta": 0.8991, "gamma": 0.1833, "vega": 0.0022, "theta": -0.0353, "rho": 0.0015, "theo": 1.2056, "change": -2.4, "open": 1.73, "high": 1.78, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-11T14:45:06", "percent_change": -65.7534, "prev_day_close": 3.65000009536743}, {"option": "UVXY261113P00015500", "bid": 0.01, "bid_size": 373.0, "ask": 0.06, "ask_size": 71.0, "iv": 0.7102, "open_interest": 996.0, "volume": 255.0, "delta": -0.1007, "gamma": 0.1834, "vega": 0.0022, "theta": -0.0354, "rho": -0.0002, "theo": 0.046, "change": -0.015, "open": 0.02, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T14:30:33", "percent_change": -23.0769, "prev_day_close": 0.0649999976158142}, {"option": "UVXY261113C00016000", "bid": 0.8, "bid_size": 9.0, "ask": 0.95, "ask_size": 455.0, "iv": 0.9667, "open_interest": 1298.0, "volume": 1109.0, "delta": 0.7474, "gamma": 0.3017, "vega": 0.004, "theta": -0.0872, "rho": 0.0013, "theo": 0.8232, "change": -1.93, "open": 1.7, "high": 1.7, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-11T14:36:24", "percent_change": -68.4397, "prev_day_close": 2.8199999332428}, {"option": "UVXY261113P00016000", "bid": 0.12, "bid_size": 285.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.8067, "open_interest": 1518.0, "volume": 463.0, "delta": -0.2525, "gamma": 0.302, "vega": 0.004, "theta": -0.0873, "rho": -0.0005, "theo": 0.1634, "change": 0.135, "open": 0.06, "high": 0.17, "low": 0.04, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-11T14:47:16", "percent_change": 900.0, "prev_day_close": 0.0149999996647239}, {"option": "UVXY261113C00016500", "bid": 0.53, "bid_size": 54.0, "ask": 0.59, "ask_size": 26.0, "iv": 0.9556, "open_interest": 540.0, "volume": 110.0, "delta": 0.5674, "gamma": 0.3268, "vega": 0.0049, "theta": -0.1316, "rho": 0.001, "theo": 0.5598, "change": -1.895, "open": 1.45, "high": 1.5, "low": 0.56, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-11T14:50:07", "percent_change": -76.8763, "prev_day_close": 2.46499991416931}, {"option": "UVXY261113P00016500", "bid": 0.31, "bid_size": 370.0, "ask": 0.4, "ask_size": 400.0, "iv": 0.8641, "open_interest": 444.0, "volume": 1036.0, "delta": -0.4328, "gamma": 0.3274, "vega": 0.0049, "theta": -0.1318, "rho": -0.0008, "theo": 0.3999, "change": 0.285, "open": 0.1, "high": 0.39, "low": 0.1, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-11T14:46:24", "percent_change": 438.462, "prev_day_close": 0.0650000004097819}, {"option": "UVXY261113C00017000", "bid": 0.35, "bid_size": 298.0, "ask": 0.45, "ask_size": 426.0, "iv": 1.0952, "open_interest": 2147.0, "volume": 1724.0, "delta": 0.4177, "gamma": 0.2892, "vega": 0.0049, "theta": -0.1453, "rho": 0.0007, "theo": 0.3884, "change": -1.39, "open": 0.85, "high": 1.2, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-11T14:50:04", "percent_change": -77.6536, "prev_day_close": 1.78999996185303}, {"option": "UVXY261113P00017000", "bid": 0.6, "bid_size": 480.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.9619, "open_interest": 1020.0, "volume": 1250.0, "delta": -0.5827, "gamma": 0.29, "vega": 0.0049, "theta": -0.1456, "rho": -0.001, "theo": 0.7285, "change": 0.59, "open": 0.37, "high": 0.71, "low": 0.25, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-11T14:48:58", "percent_change": 491.667, "prev_day_close": 0.120000004768372}, {"option": "UVXY261113C00017500", "bid": 0.24, "bid_size": 411.0, "ask": 0.34, "ask_size": 807.0, "iv": 1.2129, "open_interest": 4853.0, "volume": 1192.0, "delta": 0.3077, "gamma": 0.2355, "vega": 0.0044, "theta": -0.1382, "rho": 0.0005, "theo": 0.2778, "change": -1.665, "open": 0.74, "high": 0.93, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-11T14:50:22", "percent_change": -85.1662, "prev_day_close": 1.95499992370605}, {"option": "UVXY261113P00017500", "bid": 1.0, "bid_size": 639.0, "ask": 1.17, "ask_size": 119.0, "iv": 1.1096, "open_interest": 278.0, "volume": 307.0, "delta": -0.693, "gamma": 0.2362, "vega": 0.0044, "theta": -0.1387, "rho": -0.0011, "theo": 1.1179, "change": 0.83, "open": 0.59, "high": 1.1, "low": 0.5, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-11T14:48:46", "percent_change": 307.407, "prev_day_close": 0.270000010728836}, {"option": "UVXY261113C00018000", "bid": 0.2, "bid_size": 5.0, "ask": 0.22, "ask_size": 105.0, "iv": 1.308, "open_interest": 1543.0, "volume": 907.0, "delta": 0.2307, "gamma": 0.1858, "vega": 0.0038, "theta": -0.1232, "rho": 0.0004, "theo": 0.2063, "change": -0.99, "open": 0.9, "high": 0.9, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-11T14:47:16", "percent_change": -82.5, "prev_day_close": 1.19999998807907}, {"option": "UVXY261113P00018000", "bid": 1.47, "bid_size": 159.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.1993, "open_interest": 935.0, "volume": 468.0, "delta": -0.7702, "gamma": 0.1865, "vega": 0.0038, "theta": -0.1237, "rho": -0.0012, "theo": 1.5465, "change": 1.015, "open": 0.88, "high": 1.5, "low": 0.78, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-11T14:45:06", "percent_change": 209.278, "prev_day_close": 0.484999984502792}, {"option": "UVXY261113C00018500", "bid": 0.15, "bid_size": 200.0, "ask": 0.17, "ask_size": 138.0, "iv": 1.4135, "open_interest": 553.0, "volume": 760.0, "delta": 0.1776, "gamma": 0.146, "vega": 0.0032, "theta": -0.1076, "rho": 0.0003, "theo": 0.1598, "change": -0.785, "open": 0.8, "high": 0.8, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-11T14:47:02", "percent_change": -83.9572, "prev_day_close": 0.935000002384186}, {"option": "UVXY261113P00018500", "bid": 1.89, "bid_size": 367.0, "ask": 2.05, "ask_size": 1.0, "iv": 1.316, "open_interest": 452.0, "volume": 238.0, "delta": -0.8234, "gamma": 0.1465, "vega": 0.0032, "theta": -0.1081, "rho": -0.0012, "theo": 2.0001, "change": 0.995, "open": 1.29, "high": 1.9, "low": 1.12, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-11T14:20:28", "percent_change": 122.086, "prev_day_close": 0.814999997615814}, {"option": "UVXY261113C00019000", "bid": 0.1, "bid_size": 141.0, "ask": 0.13, "ask_size": 166.0, "iv": 1.4778, "open_interest": 1630.0, "volume": 1520.0, "delta": 0.1407, "gamma": 0.1159, "vega": 0.0028, "theta": -0.0942, "rho": 0.0002, "theo": 0.1287, "change": -0.63, "open": 0.4, "high": 0.44, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-11T14:49:08", "percent_change": -82.8947, "prev_day_close": 0.760000020265579}, {"option": "UVXY261113P00019000", "bid": 2.37, "bid_size": 192.0, "ask": 2.5, "ask_size": 3.0, "iv": 1.3964, "open_interest": 1834.0, "volume": 383.0, "delta": -0.8602, "gamma": 0.1162, "vega": 0.0028, "theta": -0.0945, "rho": -0.0012, "theo": 2.4692, "change": 1.12, "open": 1.6, "high": 2.36, "low": 1.45, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-11T14:15:08", "percent_change": 99.115, "prev_day_close": 1.12999999523163}, {"option": "UVXY261113C00019500", "bid": 0.1, "bid_size": 2.0, "ask": 0.14, "ask_size": 173.0, "iv": 1.6953, "open_interest": 1088.0, "volume": 583.0, "delta": 0.1146, "gamma": 0.0934, "vega": 0.0024, "theta": -0.083, "rho": 0.0002, "theo": 0.1071, "change": -0.535, "open": 0.28, "high": 0.45, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-11T14:13:08", "percent_change": -80.4511, "prev_day_close": 0.66499999165535}, {"option": "UVXY261113P00019500", "bid": 2.85, "bid_size": 91.0, "ask": 3.0, "ask_size": 18.0, "iv": 1.5425, "open_interest": 462.0, "volume": 168.0, "delta": -0.8864, "gamma": 0.0937, "vega": 0.0024, "theta": -0.0831, "rho": -0.0011, "theo": 2.9477, "change": 1.27, "open": 1.91, "high": 2.8, "low": 1.91, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-11T14:21:37", "percent_change": 85.2349, "prev_day_close": 1.4899999499321}, {"option": "UVXY261113C00020000", "bid": 0.08, "bid_size": 195.0, "ask": 0.1, "ask_size": 178.0, "iv": 1.7488, "open_interest": 2507.0, "volume": 1613.0, "delta": 0.0954, "gamma": 0.0766, "vega": 0.0021, "theta": -0.0738, "rho": 0.0002, "theo": 0.0913, "change": -0.435, "open": 0.25, "high": 0.3, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-11T14:44:07", "percent_change": -82.8571, "prev_day_close": 0.525000005960464}, {"option": "UVXY261113P00020000", "bid": 3.1, "bid_size": 1204.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 850.0, "volume": 160.0, "delta": -0.9056, "gamma": 0.0768, "vega": 0.0021, "theta": -0.0738, "rho": -0.0012, "theo": 3.4319, "change": 1.61, "open": 2.6, "high": 3.4, "low": 2.33, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-11T14:45:07", "percent_change": 89.9441, "prev_day_close": 1.79000002145767}, {"option": "UVXY261113C00020500", "bid": 0.05, "bid_size": 529.0, "ask": 0.1, "ask_size": 425.0, "iv": 1.8403, "open_interest": 631.0, "volume": 156.0, "delta": 0.0808, "gamma": 0.0637, "vega": 0.0019, "theta": -0.0662, "rho": 0.0001, "theo": 0.0791, "change": -0.38, "open": 0.2, "high": 0.24, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-11T14:35:43", "percent_change": -82.6087, "prev_day_close": 0.46000000834465}, {"option": "UVXY261113P00020500", "bid": 3.55, "bid_size": 737.0, "ask": 4.05, "ask_size": 464.0, "iv": 0.0, "open_interest": 114.0, "volume": 84.0, "delta": -0.9202, "gamma": 0.0638, "vega": 0.0018, "theta": -0.0658, "rho": -0.0011, "theo": 3.9199, "change": 1.5, "open": 3.22, "high": 3.71, "low": 3.22, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-11-11T14:10:20", "percent_change": 69.4444, "prev_day_close": 2.16000002622604}, {"option": "UVXY261113C00021000", "bid": 0.04, "bid_size": 412.0, "ask": 0.09, "ask_size": 416.0, "iv": 1.9388, "open_interest": 1058.0, "volume": 475.0, "delta": 0.0694, "gamma": 0.0537, "vega": 0.0017, "theta": -0.0596, "rho": 0.0001, "theo": 0.0695, "change": -0.31, "open": 0.19, "high": 0.21, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-11T14:30:45", "percent_change": -81.5789, "prev_day_close": 0.379999995231628}, {"option": "UVXY261113P00021000", "bid": 4.05, "bid_size": 947.0, "ask": 4.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 215.0, "volume": 119.0, "delta": -0.9316, "gamma": 0.0538, "vega": 0.0016, "theta": -0.0591, "rho": -0.0011, "theo": 4.4103, "change": 1.75, "open": 2.95, "high": 4.4, "low": 2.95, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-11T14:48:46", "percent_change": 66.0377, "prev_day_close": 2.64999997615814}, {"option": "UVXY261113C00021500", "bid": 0.04, "bid_size": 124.0, "ask": 0.11, "ask_size": 423.0, "iv": 2.1517, "open_interest": 221.0, "volume": 91.0, "delta": 0.0602, "gamma": 0.0458, "vega": 0.0015, "theta": -0.054, "rho": 0.0001, "theo": 0.0616, "change": -0.26, "open": 0.4, "high": 0.64, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-11T12:35:03", "percent_change": -74.2857, "prev_day_close": 0.349999994039536}, {"option": "UVXY261113P00021500", "bid": 4.5, "bid_size": 302.0, "ask": 5.05, "ask_size": 102.0, "iv": 0.0, "open_interest": 68.0, "volume": 2.0, "delta": -0.9407, "gamma": 0.0459, "vega": 0.0014, "theta": -0.0532, "rho": -0.001, "theo": 4.9025, "change": 1.59, "open": 4.3, "high": 4.7, "low": 4.3, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-11T14:15:25", "percent_change": 51.1254, "prev_day_close": 3.11000001430512}, {"option": "UVXY261113C00022000", "bid": 0.05, "bid_size": 5.0, "ask": 0.06, "ask_size": 19.0, "iv": 2.1601, "open_interest": 1331.0, "volume": 435.0, "delta": 0.0528, "gamma": 0.0394, "vega": 0.0013, "theta": -0.049, "rho": 0.0001, "theo": 0.055, "change": -0.245, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-11T14:25:42", "percent_change": -80.3279, "prev_day_close": 0.305000007152557}, {"option": "UVXY261113P00022000", "bid": 5.05, "bid_size": 1094.0, "ask": 5.5, "ask_size": 137.0, "iv": 0.0, "open_interest": 2080.0, "volume": 73.0, "delta": -0.9482, "gamma": 0.0396, "vega": 0.0013, "theta": -0.0481, "rho": -0.001, "theo": 5.396, "change": 1.625, "open": 4.45, "high": 5.23, "low": 4.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-11T14:22:21", "percent_change": 45.4545, "prev_day_close": 3.57500004768372}, {"option": "UVXY261113C00022500", "bid": 0.03, "bid_size": 72.0, "ask": 0.06, "ask_size": 72.0, "iv": 2.2128, "open_interest": 1315.0, "volume": 196.0, "delta": 0.0466, "gamma": 0.0343, "vega": 0.0012, "theta": -0.0447, "rho": 0.0001, "theo": 0.0495, "change": -0.205, "open": 0.46, "high": 0.46, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T14:15:30", "percent_change": -80.3922, "prev_day_close": 0.254999995231628}, {"option": "UVXY261113P00022500", "bid": 5.5, "bid_size": 620.0, "ask": 6.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 153.0, "volume": 4.0, "delta": -0.9543, "gamma": 0.0344, "vega": 0.0012, "theta": -0.0436, "rho": -0.0011, "theo": 5.8905, "change": 1.5, "open": 4.75, "high": 5.5, "low": 4.75, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-11T11:02:52", "percent_change": 37.5, "prev_day_close": 4.0}, {"option": "UVXY261113C00023000", "bid": 0.04, "bid_size": 20.0, "ask": 0.05, "ask_size": 31.0, "iv": 2.3406, "open_interest": 1559.0, "volume": 162.0, "delta": 0.0414, "gamma": 0.03, "vega": 0.0011, "theta": -0.0409, "rho": 0.0001, "theo": 0.0447, "change": -0.17, "open": 0.1, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T13:45:09", "percent_change": -77.2727, "prev_day_close": 0.219999998807907}, {"option": "UVXY261113P00023000", "bid": 6.0, "bid_size": 546.0, "ask": 6.55, "ask_size": 491.0, "iv": 0.0, "open_interest": 124.0, "volume": 2.0, "delta": -0.9595, "gamma": 0.0301, "vega": 0.0011, "theta": -0.0397, "rho": -0.001, "theo": 6.3858, "change": 1.245, "open": 5.34, "high": 5.72, "low": 5.34, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-11T10:47:50", "percent_change": 27.8212, "prev_day_close": 4.47499990463257}, {"option": "UVXY261113C00023500", "bid": 0.02, "bid_size": 65.0, "ask": 0.05, "ask_size": 65.0, "iv": 2.3624, "open_interest": 268.0, "volume": 154.0, "delta": 0.0371, "gamma": 0.0265, "vega": 0.001, "theta": -0.0376, "rho": 0.0001, "theo": 0.0406, "change": -0.17, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T13:53:54", "percent_change": -77.2727, "prev_day_close": 0.219999998807907}, {"option": "UVXY261113P00023500", "bid": 6.5, "bid_size": 23.0, "ask": 6.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 28.0, "volume": 2.0, "delta": -0.9638, "gamma": 0.0266, "vega": 0.001, "theta": -0.0362, "rho": -0.001, "theo": 6.8818, "change": 1.23, "open": 5.84, "high": 6.13, "low": 5.84, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-11-11T10:47:50", "percent_change": 25.102, "prev_day_close": 4.89999985694885}, {"option": "UVXY261113C00024000", "bid": 0.02, "bid_size": 26.0, "ask": 0.04, "ask_size": 44.0, "iv": 2.4192, "open_interest": 1997.0, "volume": 55.0, "delta": 0.0333, "gamma": 0.0235, "vega": 0.0009, "theta": -0.0346, "rho": 0.0001, "theo": 0.0371, "change": -0.15, "open": 0.09, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T14:07:13", "percent_change": -83.3333, "prev_day_close": 0.179999999701977}, {"option": "UVXY261113P00024000", "bid": 6.95, "bid_size": 18.0, "ask": 7.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0236, "vega": 0.0009, "theta": -0.0331, "rho": -0.001, "theo": 7.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-10T11:39:07", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UVXY261113C00024500", "bid": 0.02, "bid_size": 104.0, "ask": 0.06, "ask_size": 161.0, "iv": 2.6482, "open_interest": 214.0, "volume": 18.0, "delta": 0.0301, "gamma": 0.0209, "vega": 0.0008, "theta": -0.0319, "rho": 0.0, "theo": 0.0339, "change": -0.12, "open": 0.3, "high": 0.54, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-11T12:51:37", "percent_change": -66.6667, "prev_day_close": 0.179999999701977}, {"option": "UVXY261113P00024500", "bid": 6.5, "bid_size": 21.0, "ask": 7.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.021, "vega": 0.0008, "theta": -0.0304, "rho": -0.001, "theo": 7.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T13:11:02", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "UVXY261113C00025000", "bid": 0.01, "bid_size": 61.0, "ask": 0.04, "ask_size": 61.0, "iv": 2.5677, "open_interest": 1447.0, "volume": 238.0, "delta": 0.0273, "gamma": 0.0188, "vega": 0.0008, "theta": -0.0295, "rho": 0.0, "theo": 0.0312, "change": -0.105, "open": 0.05, "high": 0.09, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T14:06:23", "percent_change": -77.7778, "prev_day_close": 0.135000001639128}, {"option": "UVXY261113P00025000", "bid": 7.95, "bid_size": 616.0, "ask": 8.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 241.0, "volume": 36.0, "delta": -0.9736, "gamma": 0.0189, "vega": 0.0007, "theta": -0.0279, "rho": -0.0009, "theo": 8.3724, "change": 2.1, "open": 8.05, "high": 8.4, "low": 8.05, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-11T13:35:07", "percent_change": 34.1463, "prev_day_close": 6.15000009536743}, {"option": "UVXY261113C00025500", "bid": 0.01, "bid_size": 79.0, "ask": 0.03, "ask_size": 52.0, "iv": 2.5883, "open_interest": 299.0, "volume": 6.0, "delta": 0.0249, "gamma": 0.0169, "vega": 0.0007, "theta": -0.0273, "rho": 0.0, "theo": 0.0287, "change": -0.12, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T14:51:18", "percent_change": -80.0, "prev_day_close": 0.150000002235174}, {"option": "UVXY261113P00025500", "bid": 7.45, "bid_size": 30.0, "ask": 8.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 31.0, "volume": 15.0, "delta": -0.976, "gamma": 0.017, "vega": 0.0007, "theta": -0.0257, "rho": -0.0008, "theo": 8.87, "change": 1.425, "open": 7.71, "high": 8.25, "low": 7.71, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-11T10:23:59", "percent_change": 20.8791, "prev_day_close": 6.82500004768372}, {"option": "UVXY261113C00026000", "bid": 0.01, "bid_size": 166.0, "ask": 0.04, "ask_size": 312.0, "iv": 2.7711, "open_interest": 459.0, "volume": 22.0, "delta": 0.0228, "gamma": 0.0153, "vega": 0.0007, "theta": -0.0254, "rho": 0.0, "theo": 0.0266, "change": -0.095, "open": 0.04, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T12:40:16", "percent_change": -76.0, "prev_day_close": 0.125}, {"option": "UVXY261113P00026000", "bid": 7.75, "bid_size": 90.0, "ask": 9.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0154, "vega": 0.0006, "theta": -0.0237, "rho": -0.0009, "theo": 9.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T16:07:05", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "UVXY261113C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 819.0, "iv": 3.5325, "open_interest": 174.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0138, "vega": 0.0006, "theta": -0.0236, "rho": 0.0, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T15:44:53", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "UVXY261113P00026500", "bid": 8.25, "bid_size": 23.0, "ask": 9.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.014, "vega": 0.0006, "theta": -0.0219, "rho": -0.0009, "theo": 9.866, "change": 0.0, "open": 0.0, "high": 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": "UVXY261113C00027000", "bid": 0.01, "bid_size": 98.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.0421, "open_interest": 372.0, "volume": 7.0, "delta": 0.0192, "gamma": 0.0126, "vega": 0.0006, "theta": -0.022, "rho": 0.0, "theo": 0.0228, "change": -0.07, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T11:32:38", "percent_change": -70.0, "prev_day_close": 0.0999999977648258}, {"option": "UVXY261113P00027000", "bid": 8.8, "bid_size": 30.0, "ask": 10.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 45.0, "volume": 2.0, "delta": -0.9818, "gamma": 0.0127, "vega": 0.0006, "theta": -0.0202, "rho": -0.0009, "theo": 10.3642, "change": 1.335, "open": 9.21, "high": 9.21, "low": 9.21, "tick": "up", "last_trade_price": 9.21, "last_trade_time": "2026-11-11T10:03:03", "percent_change": 16.9524, "prev_day_close": 7.87499976158142}, {"option": "UVXY261113C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 552.0, "iv": 3.3335, "open_interest": 328.0, "volume": 16.0, "delta": 0.0177, "gamma": 0.0115, "vega": 0.0005, "theta": -0.0206, "rho": 0.0, "theo": 0.0212, "change": -0.085, "open": 0.02, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T11:13:30", "percent_change": -80.9524, "prev_day_close": 0.105000000447035}, {"option": "UVXY261113P00027500", "bid": 9.25, "bid_size": 20.0, "ask": 10.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0116, "vega": 0.0005, "theta": -0.0188, "rho": -0.0008, "theo": 10.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "UVXY261113C00028000", "bid": 0.01, "bid_size": 28.0, "ask": 0.03, "ask_size": 34.0, "iv": 3.0549, "open_interest": 746.0, "volume": 15.0, "delta": 0.0163, "gamma": 0.0106, "vega": 0.0005, "theta": -0.0192, "rho": 0.0, "theo": 0.0198, "change": -0.08, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T13:25:08", "percent_change": -88.8889, "prev_day_close": 0.0899999998509884}, {"option": "UVXY261113P00028000", "bid": 9.75, "bid_size": 16.0, "ask": 11.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0106, "vega": 0.0005, "theta": -0.0174, "rho": -0.0007, "theo": 11.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "UVXY261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 628.0, "iv": 4.9178, "open_interest": 17.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0097, "vega": 0.0005, "theta": -0.018, "rho": 0.0, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:54:13", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "UVXY261113P00028500", "bid": 10.25, "bid_size": 18.0, "ask": 11.95, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0098, "vega": 0.0004, "theta": -0.0162, "rho": -0.0007, "theo": 11.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "UVXY261113C00029000", "bid": 0.01, "bid_size": 21.0, "ask": 0.03, "ask_size": 198.0, "iv": 3.2266, "open_interest": 697.0, "volume": 2.0, "delta": 0.014, "gamma": 0.0089, "vega": 0.0004, "theta": -0.0169, "rho": 0.0, "theo": 0.0173, "change": -0.065, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T13:35:28", "percent_change": -76.4706, "prev_day_close": 0.0849999990314245}, {"option": "UVXY261113P00029000", "bid": 10.75, "bid_size": 36.0, "ask": 12.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.009, "vega": 0.0004, "theta": -0.0151, "rho": -0.0007, "theo": 12.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.78, "last_trade_time": "2026-11-05T15:07:47", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "UVXY261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 785.0, "iv": 3.8222, "open_interest": 187.0, "volume": 43.0, "delta": 0.0131, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0158, "rho": 0.0, "theo": 0.0162, "change": -0.09, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T12:09:17", "percent_change": -90.0, "prev_day_close": 0.100000003352761}, {"option": "UVXY261113P00029500", "bid": 11.25, "bid_size": 22.0, "ask": 13.05, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0083, "vega": 0.0004, "theta": -0.0141, "rho": -0.0008, "theo": 12.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "UVXY261113C00030000", "bid": 0.01, "bid_size": 2.0, "ask": 0.03, "ask_size": 212.0, "iv": 3.3909, "open_interest": 1431.0, "volume": 95.0, "delta": 0.0122, "gamma": 0.0076, "vega": 0.0004, "theta": -0.0149, "rho": 0.0, "theo": 0.0152, "change": -0.06, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T11:15:57", "percent_change": -75.0, "prev_day_close": 0.0800000000745058}, {"option": "UVXY261113P00030000", "bid": 12.95, "bid_size": 1279.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 813.0, "volume": 150.0, "delta": -0.9888, "gamma": 0.0077, "vega": 0.0004, "theta": -0.0131, "rho": -0.0008, "theo": 13.3569, "change": 2.025, "open": 12.5, "high": 13.0, "low": 12.5, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-11T12:28:54", "percent_change": 18.451, "prev_day_close": 10.9749999046326}, {"option": "UVXY261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 717.0, "iv": 5.3508, "open_interest": 11.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0071, "vega": 0.0004, "theta": -0.014, "rho": 0.0, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T13:23:00", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "UVXY261113P00030500", "bid": 12.25, "bid_size": 19.0, "ask": 14.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0071, "vega": 0.0003, "theta": -0.0123, "rho": -0.0007, "theo": 13.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-11-09T14:14:27", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "UVXY261113C00031000", "bid": 0.01, "bid_size": 25.0, "ask": 0.09, "ask_size": 874.0, "iv": 4.0264, "open_interest": 1141.0, "volume": 2.0, "delta": 0.0106, "gamma": 0.0066, "vega": 0.0003, "theta": -0.0132, "rho": 0.0, "theo": 0.0134, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T13:35:36", "percent_change": -47.3684, "prev_day_close": 0.0950000025331974}, {"option": "UVXY261113P00031000", "bid": 13.9, "bid_size": 24.0, "ask": 14.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9903, "gamma": 0.0066, "vega": 0.0003, "theta": -0.0115, "rho": -0.0006, "theo": 14.3552, "change": 1.335, "open": 13.21, "high": 13.21, "low": 13.21, "tick": "up", "last_trade_price": 13.21, "last_trade_time": "2026-11-11T10:41:39", "percent_change": 11.2421, "prev_day_close": 11.875}, {"option": "UVXY261113C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 659.0, "iv": 4.3307, "open_interest": 52.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0061, "vega": 0.0003, "theta": -0.0125, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:23:00", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "UVXY261113P00031500", "bid": 13.6, "bid_size": 29.0, "ask": 14.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.991, "gamma": 0.0062, "vega": 0.0003, "theta": -0.0108, "rho": -0.0006, "theo": 14.8545, "change": 0.89, "open": 13.69, "high": 13.69, "low": 13.69, "tick": "up", "last_trade_price": 13.69, "last_trade_time": "2026-11-11T10:20:23", "percent_change": 6.95312, "prev_day_close": 12.8000001907349}, {"option": "UVXY261113C00032000", "bid": 0.01, "bid_size": 11.0, "ask": 0.02, "ask_size": 10.0, "iv": 3.5727, "open_interest": 82.0, "volume": 2.0, "delta": 0.0093, "gamma": 0.0057, "vega": 0.0003, "theta": -0.0118, "rho": 0.0, "theo": 0.0119, "change": -0.08, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T12:27:44", "percent_change": -80.0, "prev_day_close": 0.100000000558794}, {"option": "UVXY261113P00032000", "bid": 14.1, "bid_size": 21.0, "ask": 15.45, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": -0.9916, "gamma": 0.0057, "vega": 0.0003, "theta": -0.0102, "rho": -0.0006, "theo": 15.3538, "change": 1.155, "open": 14.17, "high": 14.17, "low": 14.11, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-11-11T10:41:39", "percent_change": 8.90174, "prev_day_close": 12.9749999046326}, {"option": "UVXY261113C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 376.0, "iv": 4.3326, "open_interest": 33.0, "volume": 1.0, "delta": 0.0088, "gamma": 0.0053, "vega": 0.0003, "theta": -0.0111, "rho": 0.0, "theo": 0.0113, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-11T11:33:24", "percent_change": -6.66666, "prev_day_close": 0.0749999983236194}, {"option": "UVXY261113P00032500", "bid": 14.25, "bid_size": 27.0, "ask": 16.05, "ask_size": 36.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9922, "gamma": 0.0053, "vega": 0.0003, "theta": -0.0095, "rho": -0.0006, "theo": 15.8532, "change": 1.3, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-11T10:20:19", "percent_change": 9.77443, "prev_day_close": 13.3000001907349}, {"option": "UVXY261113C00033000", "bid": 0.01, "bid_size": 10.0, "ask": 0.02, "ask_size": 10.0, "iv": 3.7145, "open_interest": 286.0, "volume": 2.0, "delta": 0.0082, "gamma": 0.005, "vega": 0.0003, "theta": -0.0106, "rho": 0.0, "theo": 0.0107, "change": -0.06, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T11:33:24", "percent_change": -85.7143, "prev_day_close": 0.0699999993667006}, {"option": "UVXY261113P00033000", "bid": 14.75, "bid_size": 17.0, "ask": 16.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.9927, "gamma": 0.005, "vega": 0.0002, "theta": -0.009, "rho": -0.0006, "theo": 16.3527, "change": 1.135, "open": 15.11, "high": 15.11, "low": 15.11, "tick": "up", "last_trade_price": 15.11, "last_trade_time": "2026-11-11T10:19:44", "percent_change": 8.12165, "prev_day_close": 13.9749999046326}, {"option": "UVXY261113C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 803.0, "iv": 5.9069, "open_interest": 280.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0046, "vega": 0.0003, "theta": -0.01, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T13:07:14", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "UVXY261113P00033500", "bid": 15.25, "bid_size": 20.0, "ask": 17.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.9932, "gamma": 0.0047, "vega": 0.0002, "theta": -0.0084, "rho": -0.0006, "theo": 16.8521, "change": 1.215, "open": 15.6, "high": 15.6, "low": 15.54, "tick": "down", "last_trade_price": 15.54, "last_trade_time": "2026-11-11T10:19:44", "percent_change": 8.48167, "prev_day_close": 14.3250002861023}, {"option": "UVXY261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 3.6806, "open_interest": 86.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0095, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:36:38", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "UVXY261113P00034000", "bid": 15.75, "bid_size": 40.0, "ask": 17.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": -0.9936, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0079, "rho": -0.0006, "theo": 17.3516, "change": 1.765, "open": 15.96, "high": 16.54, "low": 15.96, "tick": "no_change", "last_trade_price": 16.54, "last_trade_time": "2026-11-11T13:07:09", "percent_change": 11.9459, "prev_day_close": 14.7750000953674}, {"option": "UVXY261113C00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 368.0, "iv": 4.5762, "open_interest": 9.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0041, "vega": 0.0002, "theta": -0.009, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:53:37", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "UVXY261113P00034500", "bid": 16.3, "bid_size": 17.0, "ask": 17.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 3.0, "delta": -0.9941, "gamma": 0.0041, "vega": 0.0002, "theta": -0.0075, "rho": -0.0006, "theo": 17.8512, "change": 1.89, "open": 16.39, "high": 17.04, "low": 16.39, "tick": "up", "last_trade_price": 17.04, "last_trade_time": "2026-11-11T13:07:09", "percent_change": 12.4752, "prev_day_close": 15.1500000953674}, {"option": "UVXY261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 3.8082, "open_interest": 3081.0, "volume": 52.0, "delta": 0.0065, "gamma": 0.0039, "vega": 0.0002, "theta": -0.0085, "rho": 0.0, "theo": 0.0086, "change": -0.035, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T14:48:11", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "UVXY261113P00035000", "bid": 16.75, "bid_size": 20.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.9944, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0071, "rho": -0.0004, "theo": 18.3508, "change": 1.44, "open": 17.29, "high": 17.29, "low": 17.29, "tick": "up", "last_trade_price": 17.29, "last_trade_time": "2026-11-11T09:30:54", "percent_change": 9.08518, "prev_day_close": 15.8499994277954}, {"option": "UVXY261113C00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 590.0, "iv": 6.2558, "open_interest": 1.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0081, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T16:13:55", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "UVXY261113P00035500", "bid": 17.25, "bid_size": 39.0, "ask": 19.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": -0.9948, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0067, "rho": -0.0004, "theo": 18.8504, "change": 1.31, "open": 17.61, "high": 17.61, "low": 17.61, "tick": "up", "last_trade_price": 17.61, "last_trade_time": "2026-11-11T10:19:02", "percent_change": 8.03681, "prev_day_close": 16.2999997138977}, {"option": "UVXY261113C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 17.0, "iv": 3.9314, "open_interest": 437.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0077, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T14:13:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UVXY261113P00036000", "bid": 17.75, "bid_size": 38.0, "ask": 19.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": -0.9951, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0064, "rho": -0.0004, "theo": 19.3501, "change": 1.19, "open": 18.04, "high": 18.04, "low": 18.04, "tick": "up", "last_trade_price": 18.04, "last_trade_time": "2026-11-11T10:19:02", "percent_change": 7.06231, "prev_day_close": 16.8500003814697}, {"option": "UVXY261113C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 489.0, "iv": 6.4206, "open_interest": 5.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0074, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T16:06:20", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "UVXY261113P00036500", "bid": 18.25, "bid_size": 20.0, "ask": 20.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": -0.9954, "gamma": 0.0032, "vega": 0.0001, "theta": -0.006, "rho": -0.0004, "theo": 19.8497, "change": 1.19, "open": 18.59, "high": 18.59, "low": 18.59, "tick": "up", "last_trade_price": 18.59, "last_trade_time": "2026-11-11T10:18:21", "percent_change": 6.83908, "prev_day_close": 17.3999996185303}, {"option": "UVXY261113C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.4966, "open_interest": 155.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0031, "vega": 0.0002, "theta": -0.007, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:14:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UVXY261113P00037000", "bid": 18.75, "bid_size": 46.0, "ask": 20.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 5.0, "volume": 3.0, "delta": -0.9957, "gamma": 0.003, "vega": 0.0001, "theta": -0.0058, "rho": -0.0004, "theo": 20.3494, "change": 1.67, "open": 18.9, "high": 19.57, "low": 18.9, "tick": "up", "last_trade_price": 19.57, "last_trade_time": "2026-11-11T13:01:50", "percent_change": 9.32961, "prev_day_close": 17.9000005722046}, {"option": "UVXY261113C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 614.0, "iv": 6.5796, "open_interest": 3.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0067, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T15:14:19", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UVXY261113P00037500", "bid": 19.25, "bid_size": 40.0, "ask": 21.0, "ask_size": 87.0, "iv": 0.0, "open_interest": 7.0, "volume": 4.0, "delta": -0.9959, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0055, "rho": -0.0004, "theo": 20.8492, "change": 0.98, "open": 19.83, "high": 19.83, "low": 19.33, "tick": "down", "last_trade_price": 19.33, "last_trade_time": "2026-11-11T09:52:31", "percent_change": 5.3406, "prev_day_close": 18.3500003814697}, {"option": "UVXY261113C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 35.0, "iv": 4.166, "open_interest": 31.0, "volume": 14.0, "delta": 0.0048, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0064, "rho": 0.0, "theo": 0.0064, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T13:53:25", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "UVXY261113P00038000", "bid": 19.75, "bid_size": 38.0, "ask": 21.45, "ask_size": 25.0, "iv": 0.0, "open_interest": 9.0, "volume": 3.0, "delta": -0.9962, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0052, "rho": -0.0004, "theo": 21.3489, "change": 1.0, "open": 20.26, "high": 20.26, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-11T09:47:49", "percent_change": 5.31915, "prev_day_close": 18.8000001907349}, {"option": "UVXY261113C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 560.0, "iv": 6.7331, "open_interest": 11.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0061, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:13:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UVXY261113P00038500", "bid": 20.25, "bid_size": 16.0, "ask": 21.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9964, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0049, "rho": -0.0004, "theo": 21.8486, "change": 1.52, "open": 21.07, "high": 21.07, "low": 21.07, "tick": "up", "last_trade_price": 21.07, "last_trade_time": "2026-11-11T13:01:50", "percent_change": 7.77494, "prev_day_close": 19.5499992370605}, {"option": "UVXY261113C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 49.0, "iv": 4.2779, "open_interest": 150.0, "volume": 4.0, "delta": 0.0043, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0058, "rho": 0.0, "theo": 0.0058, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T12:03:52", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "UVXY261113P00039000", "bid": 20.75, "bid_size": 23.0, "ask": 22.65, "ask_size": 24.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0047, "rho": -0.0004, "theo": 22.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.01, "last_trade_time": "2026-11-10T12:41:25", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "UVXY261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 50.0, "iv": 4.3865, "open_interest": 888.0, "volume": 11.0, "delta": 0.0039, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0053, "rho": 0.0, "theo": 0.0053, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T14:09:35", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "UVXY261113P00040000", "bid": 22.7, "bid_size": 30.0, "ask": 23.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0043, "rho": -0.0003, "theo": 23.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-11-05T13:24:04", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "UVXY261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 352.0, "iv": 7.0955, "open_interest": 17.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.002, "vega": 0.0001, "theta": -0.0049, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:37:50", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "UVXY261113P00041000", "bid": 23.6, "bid_size": 15.0, "ask": 24.65, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0019, "vega": 0.0001, "theta": -0.004, "rho": -0.0003, "theo": 24.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9249992370605}, {"option": "UVXY261113C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 303.0, "iv": 7.2324, "open_interest": 22.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0045, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:57:36", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "UVXY261113P00042000", "bid": 24.5, "bid_size": 3.0, "ask": 25.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0036, "rho": -0.0003, "theo": 25.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9249992370605}, {"option": "UVXY261113C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 474.0, "iv": 7.3654, "open_interest": 18.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T11:57:36", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "UVXY261113P00043000", "bid": 25.4, "bid_size": 20.0, "ask": 26.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0034, "rho": -0.0003, "theo": 26.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9249992370605}, {"option": "UVXY261113C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 4.4842, "open_interest": 80.0, "volume": 9.0, "delta": 0.0027, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T14:20:00", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "UVXY261113P00044000", "bid": 25.75, "bid_size": 23.0, "ask": 27.75, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0031, "rho": -0.0003, "theo": 27.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9249992370605}, {"option": "UVXY261113C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 4.5741, "open_interest": 740.0, "volume": 3.0, "delta": 0.0025, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T11:59:13", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "UVXY261113P00045000", "bid": 26.75, "bid_size": 40.0, "ask": 28.65, "ask_size": 42.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0029, "rho": -0.0003, "theo": 28.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.34, "last_trade_time": "2026-11-06T15:19:48", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "UVXY261120C00005000", "bid": 11.45, "bid_size": 28.0, "ask": 13.25, "ask_size": 18.0, "iv": 7.1814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.001, "theo": 11.6666, "change": 0.0, "open": 0.0, "high": 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": "UVXY261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 46.0, "iv": 2.8934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261120C00006000", "bid": 10.45, "bid_size": 43.0, "ask": 12.3, "ask_size": 15.0, "iv": 6.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0015, "theo": 10.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.97, "last_trade_time": "2026-10-23T15:07:06", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "UVXY261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 38.0, "iv": 2.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0008, "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": 0.00499999988824129}, {"option": "UVXY261120C00007000", "bid": 9.55, "bid_size": 11.0, "ask": 11.25, "ask_size": 57.0, "iv": 5.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": 0.002, "theo": 9.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-10-30T13:30:53", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "UVXY261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 33.0, "iv": 2.1181, "open_interest": 3.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-29T13:28:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261120C00008000", "bid": 8.55, "bid_size": 19.0, "ask": 10.25, "ask_size": 43.0, "iv": 4.7937, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": 0.0024, "theo": 8.6707, "change": 0.0, "open": 0.0, "high": 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": "UVXY261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 5.5458, "open_interest": 4.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0012, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-30T10:40:25", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVXY261120C00009000", "bid": 7.6, "bid_size": 2.0, "ask": 9.3, "ask_size": 17.0, "iv": 4.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0002, "rho": 0.0027, "theo": 7.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "UVXY261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 4.853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "UVXY261120C00010000", "bid": 6.5, "bid_size": 32.0, "ask": 7.7, "ask_size": 84.0, "iv": 3.0078, "open_interest": 80.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0004, "rho": 0.003, "theo": 6.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-10T11:37:29", "percent_change": 0.0, "prev_day_close": 9.1749997138977}, {"option": "UVXY261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 5.0, "iv": 2.0089, "open_interest": 50.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T10:52:51", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "UVXY261120C00011000", "bid": 5.6, "bid_size": 8.0, "ask": 7.3, "ask_size": 26.0, "iv": 3.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.004, "vega": 0.0003, "theta": -0.0006, "rho": 0.0033, "theo": 5.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "UVXY261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 7.0, "iv": 1.6474, "open_interest": 17.0, "volume": 2.0, "delta": -0.0036, "gamma": 0.004, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0029, "change": -0.005, "open": 0.27, "high": 0.27, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-11T14:13:47", "percent_change": -3.70371, "prev_day_close": 0.135000005364418}, {"option": "UVXY261120C00012000", "bid": 4.6, "bid_size": 7.0, "ask": 6.2, "ask_size": 35.0, "iv": 2.6677, "open_interest": 80.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0067, "vega": 0.0004, "theta": -0.0009, "rho": 0.0036, "theo": 4.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-10T12:41:03", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "UVXY261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.8682, "open_interest": 397.0, "volume": 1.0, "delta": -0.0051, "gamma": 0.0067, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0035, "change": -0.15, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T10:54:34", "percent_change": -93.75, "prev_day_close": 0.159999996423721}, {"option": "UVXY261120C00013000", "bid": 3.55, "bid_size": 18.0, "ask": 4.1, "ask_size": 1022.0, "iv": 1.2702, "open_interest": 296.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0143, "vega": 0.0007, "theta": -0.0018, "rho": 0.0039, "theo": 3.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-11-05T13:08:01", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "UVXY261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 0.6765, "open_interest": 277.0, "volume": 4.0, "delta": -0.0098, "gamma": 0.0143, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T10:54:34", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "UVXY261120C00013500", "bid": 3.1, "bid_size": 8.0, "ask": 4.75, "ask_size": 33.0, "iv": 2.0602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0266, "vega": 0.0012, "theta": -0.0036, "rho": 0.004, "theo": 3.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "UVXY261120P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 17.0, "iv": 0.643, "open_interest": 51.0, "volume": 9.0, "delta": -0.019, "gamma": 0.0266, "vega": 0.0012, "theta": -0.004, "rho": -0.0001, "theo": 0.012, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T13:18:38", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261120C00014000", "bid": 2.6, "bid_size": 15.0, "ask": 3.1, "ask_size": 814.0, "iv": 1.0237, "open_interest": 909.0, "volume": 15.0, "delta": 0.9521, "gamma": 0.0547, "vega": 0.0026, "theta": -0.0089, "rho": 0.004, "theo": 2.7127, "change": -2.0, "open": 3.8, "high": 3.8, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-11T13:06:18", "percent_change": -40.0, "prev_day_close": 5.0}, {"option": "UVXY261120P00014000", "bid": 0.01, "bid_size": 32.0, "ask": 0.08, "ask_size": 36.0, "iv": 0.7177, "open_interest": 416.0, "volume": 6.0, "delta": -0.0476, "gamma": 0.0548, "vega": 0.0026, "theta": -0.0092, "rho": -0.0002, "theo": 0.036, "change": 0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-11T13:05:22", "percent_change": 140.0, "prev_day_close": 0.0249999994412065}, {"option": "UVXY261120C00014500", "bid": 2.15, "bid_size": 28.0, "ask": 2.76, "ask_size": 446.0, "iv": 1.0408, "open_interest": 1.0, "volume": 25.0, "delta": 0.9008, "gamma": 0.0918, "vega": 0.0046, "theta": -0.0174, "rho": 0.0038, "theo": 2.2682, "change": -1.825, "open": 2.77, "high": 2.84, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-11T12:46:25", "percent_change": -42.1965, "prev_day_close": 4.32499992847443}, {"option": "UVXY261120P00014500", "bid": 0.05, "bid_size": 163.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.6813, "open_interest": 7804.0, "volume": 26.0, "delta": -0.0989, "gamma": 0.092, "vega": 0.0046, "theta": -0.0177, "rho": -0.0005, "theo": 0.0909, "change": 0.06, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-11T13:41:56", "percent_change": 200.0, "prev_day_close": 0.0300000002607703}, {"option": "UVXY261120C00015000", "bid": 1.71, "bid_size": 844.0, "ask": 2.23, "ask_size": 997.0, "iv": 0.8968, "open_interest": 967.0, "volume": 75.0, "delta": 0.8252, "gamma": 0.1275, "vega": 0.0068, "theta": -0.0283, "rho": 0.0036, "theo": 1.8755, "change": -1.925, "open": 2.4, "high": 2.4, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-11T14:25:23", "percent_change": -49.0446, "prev_day_close": 3.92499995231628}, {"option": "UVXY261120P00015000", "bid": 0.16, "bid_size": 92.0, "ask": 0.21, "ask_size": 6.0, "iv": 0.7453, "open_interest": 3018.0, "volume": 38.0, "delta": -0.1746, "gamma": 0.1278, "vega": 0.0068, "theta": -0.0286, "rho": -0.0008, "theo": 0.1977, "change": 0.13, "open": 0.14, "high": 0.21, "low": 0.07, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-11T13:28:34", "percent_change": 162.5, "prev_day_close": 0.080000001937151}, {"option": "UVXY261120C00015500", "bid": 1.41, "bid_size": 77.0, "ask": 1.83, "ask_size": 839.0, "iv": 0.9036, "open_interest": 310.0, "volume": 23.0, "delta": 0.7338, "gamma": 0.1503, "vega": 0.0086, "theta": -0.0398, "rho": 0.0032, "theo": 1.5533, "change": -2.01, "open": 2.0, "high": 2.0, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-11T14:12:17", "percent_change": -53.6, "prev_day_close": 3.75}, {"option": "UVXY261120P00015500", "bid": 0.34, "bid_size": 441.0, "ask": 0.42, "ask_size": 325.0, "iv": 0.8328, "open_interest": 496.0, "volume": 172.0, "delta": -0.2662, "gamma": 0.1506, "vega": 0.0086, "theta": -0.04, "rho": -0.0012, "theo": 0.3751, "change": 0.265, "open": 0.21, "high": 0.42, "low": 0.21, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-11T14:48:18", "percent_change": 170.968, "prev_day_close": 0.155000001192093}, {"option": "UVXY261120C00016000", "bid": 1.23, "bid_size": 29.0, "ask": 1.42, "ask_size": 517.0, "iv": 0.9233, "open_interest": 1380.0, "volume": 184.0, "delta": 0.6425, "gamma": 0.1587, "vega": 0.0098, "theta": -0.0492, "rho": 0.0028, "theo": 1.2931, "change": -1.745, "open": 2.17, "high": 2.17, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-11T14:48:46", "percent_change": -57.8773, "prev_day_close": 3.01499998569488}, {"option": "UVXY261120P00016000", "bid": 0.57, "bid_size": 214.0, "ask": 0.66, "ask_size": 202.0, "iv": 0.8913, "open_interest": 1390.0, "volume": 196.0, "delta": -0.3577, "gamma": 0.1591, "vega": 0.0098, "theta": -0.0494, "rho": -0.0017, "theo": 0.6145, "change": 0.37, "open": 0.3, "high": 0.6, "low": 0.3, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-11T14:45:06", "percent_change": 160.87, "prev_day_close": 0.230000004172325}, {"option": "UVXY261120C00016500", "bid": 1.03, "bid_size": 5.0, "ask": 1.09, "ask_size": 25.0, "iv": 0.929, "open_interest": 162.0, "volume": 155.0, "delta": 0.5587, "gamma": 0.1572, "vega": 0.0104, "theta": -0.0558, "rho": 0.0025, "theo": 1.0832, "change": -1.83, "open": 1.55, "high": 1.55, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-11T14:48:45", "percent_change": -63.3218, "prev_day_close": 2.89000010490418}, {"option": "UVXY261120P00016500", "bid": 0.76, "bid_size": 707.0, "ask": 0.93, "ask_size": 30.0, "iv": 0.8941, "open_interest": 104.0, "volume": 69.0, "delta": -0.4417, "gamma": 0.1575, "vega": 0.0104, "theta": -0.0559, "rho": -0.002, "theo": 0.9044, "change": 0.505, "open": 0.65, "high": 0.86, "low": 0.65, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-11T14:13:47", "percent_change": 150.746, "prev_day_close": 0.33500000461936}, {"option": "UVXY261120C00017000", "bid": 0.88, "bid_size": 1.0, "ask": 0.97, "ask_size": 40.0, "iv": 1.0193, "open_interest": 1063.0, "volume": 416.0, "delta": 0.4848, "gamma": 0.1496, "vega": 0.0105, "theta": -0.0598, "rho": 0.0022, "theo": 0.9146, "change": -1.395, "open": 1.61, "high": 1.63, "low": 0.88, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-11T14:44:16", "percent_change": -60.0, "prev_day_close": 2.32500004768372}, {"option": "UVXY261120P00017000", "bid": 1.01, "bid_size": 796.0, "ask": 1.27, "ask_size": 93.0, "iv": 0.9181, "open_interest": 598.0, "volume": 256.0, "delta": -0.5157, "gamma": 0.15, "vega": 0.0105, "theta": -0.0599, "rho": -0.0024, "theo": 1.2356, "change": 0.56, "open": 0.77, "high": 1.23, "low": 0.77, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-11T14:05:51", "percent_change": 94.9153, "prev_day_close": 0.589999973773956}, {"option": "UVXY261120C00017500", "bid": 0.75, "bid_size": 3.0, "ask": 0.83, "ask_size": 91.0, "iv": 1.0758, "open_interest": 149.0, "volume": 274.0, "delta": 0.4213, "gamma": 0.139, "vega": 0.0103, "theta": -0.0618, "rho": 0.0019, "theo": 0.7799, "change": -1.495, "open": 1.47, "high": 1.47, "low": 0.8, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-11T14:40:18", "percent_change": -64.3011, "prev_day_close": 2.32499998807907}, {"option": "UVXY261120P00017500", "bid": 1.25, "bid_size": 666.0, "ask": 1.64, "ask_size": 17.0, "iv": 0.9133, "open_interest": 126.0, "volume": 20.0, "delta": -0.5793, "gamma": 0.1394, "vega": 0.0103, "theta": -0.0619, "rho": -0.0026, "theo": 1.6007, "change": 0.51, "open": 1.2, "high": 1.4, "low": 1.03, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-11T11:18:38", "percent_change": 64.557, "prev_day_close": 0.78999999165535}, {"option": "UVXY261120C00018000", "bid": 0.63, "bid_size": 186.0, "ask": 0.73, "ask_size": 364.0, "iv": 1.1296, "open_interest": 1314.0, "volume": 390.0, "delta": 0.3677, "gamma": 0.1272, "vega": 0.0099, "theta": -0.0625, "rho": 0.0016, "theo": 0.6727, "change": -1.075, "open": 1.21, "high": 1.29, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-11T14:37:10", "percent_change": -60.5634, "prev_day_close": 1.77499997615814}, {"option": "UVXY261120P00018000", "bid": 1.82, "bid_size": 680.0, "ask": 2.06, "ask_size": 84.0, "iv": 1.0679, "open_interest": 638.0, "volume": 171.0, "delta": -0.633, "gamma": 0.1275, "vega": 0.0099, "theta": -0.0625, "rho": -0.0028, "theo": 1.9934, "change": 0.895, "open": 1.52, "high": 1.95, "low": 1.33, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-11T14:42:33", "percent_change": 84.8341, "prev_day_close": 1.05499997735024}, {"option": "UVXY261120C00018500", "bid": 0.49, "bid_size": 927.0, "ask": 0.65, "ask_size": 423.0, "iv": 1.1598, "open_interest": 260.0, "volume": 181.0, "delta": 0.3229, "gamma": 0.1153, "vega": 0.0094, "theta": -0.0623, "rho": 0.0014, "theo": 0.5875, "change": -1.035, "open": 1.08, "high": 1.08, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-11T14:40:09", "percent_change": -63.3028, "prev_day_close": 1.63499999046326}, {"option": "UVXY261120P00018500", "bid": 2.24, "bid_size": 681.0, "ask": 2.55, "ask_size": 559.0, "iv": 1.1645, "open_interest": 49.0, "volume": 43.0, "delta": -0.6779, "gamma": 0.1156, "vega": 0.0094, "theta": -0.0622, "rho": -0.003, "theo": 2.4081, "change": 0.93, "open": 1.85, "high": 2.32, "low": 1.75, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-11T14:25:23", "percent_change": 66.9065, "prev_day_close": 1.38999998569489}, {"option": "UVXY261120C00019000", "bid": 0.51, "bid_size": 5.0, "ask": 0.6, "ask_size": 113.0, "iv": 1.2743, "open_interest": 1407.0, "volume": 386.0, "delta": 0.2858, "gamma": 0.1042, "vega": 0.0089, "theta": -0.0615, "rho": 0.0013, "theo": 0.5199, "change": -0.885, "open": 1.0, "high": 1.0, "low": 0.54, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-11T14:35:18", "percent_change": -60.8247, "prev_day_close": 1.45500004291534}, {"option": "UVXY261120P00019000", "bid": 2.62, "bid_size": 769.0, "ask": 2.9, "ask_size": 1.0, "iv": 1.1432, "open_interest": 137.0, "volume": 67.0, "delta": -0.7151, "gamma": 0.1045, "vega": 0.0089, "theta": -0.0614, "rho": -0.0032, "theo": 2.8402, "change": 1.065, "open": 2.24, "high": 2.8, "low": 2.11, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-11T14:37:10", "percent_change": 61.3833, "prev_day_close": 1.73500001430511}, {"option": "UVXY261120C00019500", "bid": 0.44, "bid_size": 68.0, "ask": 0.53, "ask_size": 333.0, "iv": 1.3148, "open_interest": 208.0, "volume": 70.0, "delta": 0.255, "gamma": 0.0941, "vega": 0.0084, "theta": -0.0605, "rho": 0.0011, "theo": 0.4657, "change": -0.855, "open": 0.85, "high": 0.85, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-11T14:30:54", "percent_change": -63.5688, "prev_day_close": 1.34500002861023}, {"option": "UVXY261120P00019500", "bid": 2.94, "bid_size": 678.0, "ask": 3.4, "ask_size": 58.0, "iv": 1.1485, "open_interest": 126.0, "volume": 13.0, "delta": -0.7459, "gamma": 0.0943, "vega": 0.0084, "theta": -0.0603, "rho": -0.0033, "theo": 3.286, "change": 1.035, "open": 2.5, "high": 3.12, "low": 2.45, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-11-11T13:26:50", "percent_change": 49.6403, "prev_day_close": 2.08499997854233}, {"option": "UVXY261120C00020000", "bid": 0.39, "bid_size": 195.0, "ask": 0.47, "ask_size": 239.0, "iv": 1.3588, "open_interest": 2856.0, "volume": 345.0, "delta": 0.2295, "gamma": 0.0851, "vega": 0.008, "theta": -0.0593, "rho": 0.001, "theo": 0.422, "change": -0.745, "open": 0.73, "high": 0.88, "low": 0.4, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-11T14:49:19", "percent_change": -61.8257, "prev_day_close": 1.2049999833107}, {"option": "UVXY261120P00020000", "bid": 3.6, "bid_size": 644.0, "ask": 3.75, "ask_size": 6.0, "iv": 1.2616, "open_interest": 1504.0, "volume": 393.0, "delta": -0.7714, "gamma": 0.0853, "vega": 0.0079, "theta": -0.0591, "rho": -0.0034, "theo": 3.7421, "change": 1.265, "open": 2.99, "high": 3.67, "low": 2.85, "tick": "no_change", "last_trade_price": 3.67, "last_trade_time": "2026-11-11T14:43:52", "percent_change": 52.5988, "prev_day_close": 2.40499997138977}, {"option": "UVXY261120C00020500", "bid": 0.36, "bid_size": 65.0, "ask": 0.44, "ask_size": 312.0, "iv": 1.4234, "open_interest": 317.0, "volume": 133.0, "delta": 0.2082, "gamma": 0.0772, "vega": 0.0075, "theta": -0.0582, "rho": 0.0009, "theo": 0.3863, "change": -0.63, "open": 0.77, "high": 0.91, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-11T14:31:51", "percent_change": -61.165, "prev_day_close": 1.02999997138977}, {"option": "UVXY261120P00020500", "bid": 3.85, "bid_size": 611.0, "ask": 4.3, "ask_size": 36.0, "iv": 1.2171, "open_interest": 75.0, "volume": 6.0, "delta": -0.7928, "gamma": 0.0774, "vega": 0.0075, "theta": -0.0579, "rho": -0.0035, "theo": 4.2063, "change": 1.25, "open": 3.47, "high": 3.98, "low": 3.47, "tick": "no_change", "last_trade_price": 3.98, "last_trade_time": "2026-11-11T14:23:57", "percent_change": 45.7875, "prev_day_close": 2.73000001907349}, {"option": "UVXY261120C00021000", "bid": 0.32, "bid_size": 106.0, "ask": 0.41, "ask_size": 291.0, "iv": 1.4726, "open_interest": 723.0, "volume": 32.0, "delta": 0.1902, "gamma": 0.0703, "vega": 0.0071, "theta": -0.057, "rho": 0.0008, "theo": 0.3567, "change": -0.695, "open": 0.53, "high": 0.56, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-11T14:49:19", "percent_change": -67.1498, "prev_day_close": 1.0349999666214}, {"option": "UVXY261120P00021000", "bid": 4.35, "bid_size": 707.0, "ask": 4.75, "ask_size": 10.0, "iv": 1.2674, "open_interest": 59.0, "volume": 23.0, "delta": -0.8108, "gamma": 0.0705, "vega": 0.0071, "theta": -0.0566, "rho": -0.0036, "theo": 4.6765, "change": 1.395, "open": 4.1, "high": 4.42, "low": 3.9, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-11-11T12:36:32", "percent_change": 46.1157, "prev_day_close": 3.02499997615814}, {"option": "UVXY261120C00021500", "bid": 0.3, "bid_size": 1.0, "ask": 0.44, "ask_size": 376.0, "iv": 1.5714, "open_interest": 221.0, "volume": 57.0, "delta": 0.1749, "gamma": 0.0643, "vega": 0.0068, "theta": -0.0559, "rho": 0.0008, "theo": 0.3317, "change": -0.64, "open": 0.65, "high": 0.65, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-11T12:49:46", "percent_change": -64.6465, "prev_day_close": 0.989999979734421}, {"option": "UVXY261120P00021500", "bid": 4.6, "bid_size": 766.0, "ask": 5.25, "ask_size": 137.0, "iv": 1.0992, "open_interest": 51.0, "volume": 3.0, "delta": -0.8261, "gamma": 0.0645, "vega": 0.0067, "theta": -0.0554, "rho": -0.0036, "theo": 5.1513, "change": 1.1, "open": 4.76, "high": 4.76, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-11T11:18:21", "percent_change": 32.3529, "prev_day_close": 3.39999997615814}, {"option": "UVXY261120C00022000", "bid": 0.27, "bid_size": 167.0, "ask": 0.32, "ask_size": 175.0, "iv": 1.5446, "open_interest": 1646.0, "volume": 62.0, "delta": 0.1618, "gamma": 0.0591, "vega": 0.0064, "theta": -0.0548, "rho": 0.0007, "theo": 0.3103, "change": -0.53, "open": 0.71, "high": 0.71, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-11T14:40:46", "percent_change": -62.3529, "prev_day_close": 0.849999994039536}, {"option": "UVXY261120P00022000", "bid": 5.35, "bid_size": 789.0, "ask": 5.75, "ask_size": 470.0, "iv": 1.4357, "open_interest": 327.0, "volume": 67.0, "delta": -0.8392, "gamma": 0.0592, "vega": 0.0064, "theta": -0.0543, "rho": -0.0037, "theo": 5.6298, "change": 1.6, "open": 4.9, "high": 5.47, "low": 4.9, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-11T14:22:53", "percent_change": 41.5584, "prev_day_close": 3.85000014305115}, {"option": "UVXY261120C00022500", "bid": 0.25, "bid_size": 42.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.6744, "open_interest": 12.0, "volume": 1.0, "delta": 0.1503, "gamma": 0.0545, "vega": 0.0061, "theta": -0.0537, "rho": 0.0007, "theo": 0.2917, "change": -0.475, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-11T13:19:21", "percent_change": -59.0062, "prev_day_close": 0.805000007152557}, {"option": "UVXY261120P00022500", "bid": 5.35, "bid_size": 527.0, "ask": 6.3, "ask_size": 418.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0546, "vega": 0.0061, "theta": -0.0531, "rho": -0.0038, "theo": 6.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "UVXY261120C00023000", "bid": 0.26, "bid_size": 2.0, "ask": 0.31, "ask_size": 108.0, "iv": 1.6877, "open_interest": 1046.0, "volume": 114.0, "delta": 0.1403, "gamma": 0.0504, "vega": 0.0058, "theta": -0.0526, "rho": 0.0006, "theo": 0.2754, "change": -0.465, "open": 0.48, "high": 0.55, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-11T14:37:10", "percent_change": -64.1379, "prev_day_close": 0.724999994039536}, {"option": "UVXY261120P00023000", "bid": 6.2, "bid_size": 776.0, "ask": 6.7, "ask_size": 165.0, "iv": 1.3779, "open_interest": 57.0, "volume": 5.0, "delta": -0.8607, "gamma": 0.0506, "vega": 0.0058, "theta": -0.052, "rho": -0.0039, "theo": 6.5945, "change": 1.56, "open": 5.25, "high": 6.31, "low": 5.25, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-11-11T12:41:58", "percent_change": 32.8421, "prev_day_close": 4.75}, {"option": "UVXY261120C00023500", "bid": 0.13, "bid_size": 771.0, "ask": 0.4, "ask_size": 650.0, "iv": 1.7276, "open_interest": 5.0, "volume": 4.0, "delta": 0.1315, "gamma": 0.0468, "vega": 0.0056, "theta": -0.0516, "rho": 0.0006, "theo": 0.2608, "change": -0.53, "open": 0.34, "high": 0.34, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-11T12:54:59", "percent_change": -66.25, "prev_day_close": 0.800000011920929}, {"option": "UVXY261120P00023500", "bid": 6.7, "bid_size": 226.0, "ask": 7.2, "ask_size": 223.0, "iv": 1.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.047, "vega": 0.0055, "theta": -0.0509, "rho": -0.0039, "theo": 7.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "UVXY261120C00024000", "bid": 0.23, "bid_size": 90.0, "ask": 0.29, "ask_size": 24.0, "iv": 1.7902, "open_interest": 1583.0, "volume": 148.0, "delta": 0.1236, "gamma": 0.0437, "vega": 0.0053, "theta": -0.0506, "rho": 0.0005, "theo": 0.2478, "change": -0.45, "open": 0.6, "high": 0.6, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-11T14:07:42", "percent_change": -65.2174, "prev_day_close": 0.689999997615814}, {"option": "UVXY261120P00024000", "bid": 7.2, "bid_size": 734.0, "ask": 7.7, "ask_size": 304.0, "iv": 1.5119, "open_interest": 26.0, "volume": 3.0, "delta": -0.8774, "gamma": 0.0438, "vega": 0.0053, "theta": -0.0499, "rho": -0.004, "theo": 7.5666, "change": 1.48, "open": 7.18, "high": 7.18, "low": 7.18, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-11-11T10:54:14", "percent_change": 25.9649, "prev_day_close": 5.69999980926514}, {"option": "UVXY261120C00024500", "bid": 0.13, "bid_size": 545.0, "ask": 0.55, "ask_size": 609.0, "iv": 2.0011, "open_interest": 12.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0408, "vega": 0.0051, "theta": -0.0496, "rho": 0.0005, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T11:41:57", "percent_change": 0.0, "prev_day_close": 0.665000006556511}, {"option": "UVXY261120P00024500", "bid": 6.5, "bid_size": 60.0, "ask": 8.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.041, "vega": 0.0051, "theta": -0.0488, "rho": -0.004, "theo": 8.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "UVXY261120C00025000", "bid": 0.2, "bid_size": 5.0, "ask": 0.26, "ask_size": 14.0, "iv": 1.8673, "open_interest": 921.0, "volume": 497.0, "delta": 0.1102, "gamma": 0.0383, "vega": 0.0049, "theta": -0.0487, "rho": 0.0005, "theo": 0.2253, "change": -0.33, "open": 0.38, "high": 0.38, "low": 0.21, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-11T13:50:12", "percent_change": -60.0, "prev_day_close": 0.550000011920929}, {"option": "UVXY261120P00025000", "bid": 8.15, "bid_size": 350.0, "ask": 8.7, "ask_size": 32.0, "iv": 1.565, "open_interest": 52.0, "volume": 66.0, "delta": -0.8909, "gamma": 0.0385, "vega": 0.0049, "theta": -0.0478, "rho": -0.004, "theo": 8.5436, "change": 1.8, "open": 8.25, "high": 8.6, "low": 8.25, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-11T13:50:12", "percent_change": 27.2727, "prev_day_close": 6.59999990463257}, {"option": "UVXY261120C00025500", "bid": 0.15, "bid_size": 204.0, "ask": 0.28, "ask_size": 423.0, "iv": 1.8998, "open_interest": 0.0, "volume": 6.0, "delta": 0.1044, "gamma": 0.036, "vega": 0.0047, "theta": -0.0477, "rho": 0.0004, "theo": 0.2154, "change": -0.525, "open": 0.27, "high": 0.27, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-11T12:56:11", "percent_change": -70.4698, "prev_day_close": 0.744999974966049}, {"option": "UVXY261120P00025500", "bid": 7.5, "bid_size": 27.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.0362, "vega": 0.0047, "theta": -0.0468, "rho": -0.0041, "theo": 9.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UVXY261120C00026000", "bid": 0.19, "bid_size": 2.0, "ask": 0.24, "ask_size": 72.0, "iv": 1.9614, "open_interest": 767.0, "volume": 52.0, "delta": 0.0991, "gamma": 0.0339, "vega": 0.0045, "theta": -0.0468, "rho": 0.0004, "theo": 0.2064, "change": -0.295, "open": 0.3, "high": 0.3, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-11T13:44:16", "percent_change": -59.596, "prev_day_close": 0.495000004768372}, {"option": "UVXY261120P00026000", "bid": 9.15, "bid_size": 40.0, "ask": 9.6, "ask_size": 7.0, "iv": 1.4857, "open_interest": 54.0, "volume": 1.0, "delta": -0.9019, "gamma": 0.0341, "vega": 0.0045, "theta": -0.0459, "rho": -0.0041, "theo": 9.5244, "change": 1.78, "open": 9.28, "high": 9.28, "low": 9.28, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-11-11T13:44:16", "percent_change": 23.7333, "prev_day_close": 7.5}, {"option": "UVXY261120C00026500", "bid": 0.08, "bid_size": 682.0, "ask": 0.26, "ask_size": 535.0, "iv": 1.916, "open_interest": 1.0, "volume": 2.0, "delta": 0.0944, "gamma": 0.032, "vega": 0.0044, "theta": -0.046, "rho": 0.0004, "theo": 0.1981, "change": -0.365, "open": 0.23, "high": 0.23, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-11T12:56:33", "percent_change": -66.9725, "prev_day_close": 0.545000001788139}, {"option": "UVXY261120P00026500", "bid": 8.45, "bid_size": 68.0, "ask": 10.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0322, "vega": 0.0043, "theta": -0.0449, "rho": -0.0042, "theo": 10.016, "change": 0.0, "open": 0.0, "high": 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": "UVXY261120C00027000", "bid": 0.14, "bid_size": 45.0, "ask": 0.24, "ask_size": 526.0, "iv": 2.0215, "open_interest": 367.0, "volume": 56.0, "delta": 0.09, "gamma": 0.0303, "vega": 0.0042, "theta": -0.0451, "rho": 0.0004, "theo": 0.1904, "change": -0.26, "open": 0.46, "high": 0.46, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-11T13:04:05", "percent_change": -55.3191, "prev_day_close": 0.469999998807907}, {"option": "UVXY261120P00027000", "bid": 10.1, "bid_size": 48.0, "ask": 10.6, "ask_size": 15.0, "iv": 1.4257, "open_interest": 3.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0305, "vega": 0.0042, "theta": -0.044, "rho": -0.0042, "theo": 10.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-10T11:26:35", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "UVXY261120C00028000", "bid": 0.13, "bid_size": 58.0, "ask": 0.4, "ask_size": 868.0, "iv": 2.3002, "open_interest": 333.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0273, "vega": 0.004, "theta": -0.0434, "rho": 0.0004, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T15:29:53", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "UVXY261120P00028000", "bid": 9.9, "bid_size": 27.0, "ask": 11.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0275, "vega": 0.0039, "theta": -0.0423, "rho": -0.0044, "theo": 11.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.73, "last_trade_time": "2026-11-10T11:26:35", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "UVXY261120C00029000", "bid": 0.1, "bid_size": 388.0, "ask": 0.18, "ask_size": 43.0, "iv": 2.0995, "open_interest": 158.0, "volume": 1.0, "delta": 0.0755, "gamma": 0.0248, "vega": 0.0037, "theta": -0.0419, "rho": 0.0003, "theo": 0.1645, "change": -0.425, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-11T13:00:29", "percent_change": -68.0, "prev_day_close": 0.625}, {"option": "UVXY261120P00029000", "bid": 11.65, "bid_size": 55.0, "ask": 12.65, "ask_size": 30.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.025, "vega": 0.0036, "theta": -0.0407, "rho": -0.0043, "theo": 12.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-11-06T14:36:36", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "UVXY261120C00030000", "bid": 0.11, "bid_size": 145.0, "ask": 0.16, "ask_size": 44.0, "iv": 2.1801, "open_interest": 2563.0, "volume": 564.0, "delta": 0.0697, "gamma": 0.0226, "vega": 0.0035, "theta": -0.0404, "rho": 0.0003, "theo": 0.1538, "change": -0.2, "open": 0.25, "high": 0.29, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-11T14:22:18", "percent_change": -58.8235, "prev_day_close": 0.340000003576279}, {"option": "UVXY261120P00030000", "bid": 13.05, "bid_size": 41.0, "ask": 13.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.9315, "gamma": 0.0228, "vega": 0.0034, "theta": -0.0391, "rho": -0.0044, "theo": 13.4704, "change": 1.8, "open": 11.95, "high": 13.2, "low": 11.95, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-11T13:45:19", "percent_change": 15.7895, "prev_day_close": 11.4000000953674}, {"option": "UVXY261120C00031000", "bid": 0.07, "bid_size": 148.0, "ask": 0.16, "ask_size": 79.0, "iv": 2.2048, "open_interest": 123.0, "volume": 38.0, "delta": 0.0647, "gamma": 0.0207, "vega": 0.0033, "theta": -0.039, "rho": 0.0003, "theo": 0.1443, "change": -0.275, "open": 0.12, "high": 0.13, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-11T14:23:02", "percent_change": -71.4286, "prev_day_close": 0.385000005364418}, {"option": "UVXY261120P00031000", "bid": 13.9, "bid_size": 34.0, "ask": 14.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.021, "vega": 0.0032, "theta": -0.0377, "rho": -0.0044, "theo": 14.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.77, "last_trade_time": "2026-09-02T14:59:45", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "UVXY261120C00032000", "bid": 0.07, "bid_size": 20.0, "ask": 0.27, "ask_size": 452.0, "iv": 2.4659, "open_interest": 53.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0191, "vega": 0.0031, "theta": -0.0377, "rho": 0.0002, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T16:05:43", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UVXY261120P00032000", "bid": 14.15, "bid_size": 52.0, "ask": 15.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0194, "vega": 0.003, "theta": -0.0363, "rho": -0.0045, "theo": 15.4517, "change": 0.0, "open": 0.0, "high": 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": "UVXY261120C00033000", "bid": 0.09, "bid_size": 45.0, "ask": 0.25, "ask_size": 710.0, "iv": 2.5521, "open_interest": 311.0, "volume": 19.0, "delta": 0.0563, "gamma": 0.0176, "vega": 0.0029, "theta": -0.0365, "rho": 0.0002, "theo": 0.1282, "change": -0.24, "open": 0.18, "high": 0.25, "low": 0.09, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-11T14:23:56", "percent_change": -68.5714, "prev_day_close": 0.349999994039536}, {"option": "UVXY261120P00033000", "bid": 15.6, "bid_size": 63.0, "ask": 16.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0179, "vega": 0.0029, "theta": -0.035, "rho": -0.0045, "theo": 16.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-11-10T11:27:49", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UVXY261120C00034000", "bid": 0.02, "bid_size": 314.0, "ask": 0.25, "ask_size": 685.0, "iv": 2.5238, "open_interest": 127.0, "volume": 17.0, "delta": 0.0528, "gamma": 0.0164, "vega": 0.0028, "theta": -0.0353, "rho": 0.0002, "theo": 0.1212, "change": -0.2, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-11T12:15:29", "percent_change": -60.6061, "prev_day_close": 0.329999998211861}, {"option": "UVXY261120P00034000", "bid": 15.85, "bid_size": 48.0, "ask": 17.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0167, "vega": 0.0027, "theta": -0.0338, "rho": -0.0046, "theo": 17.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.57, "last_trade_time": "2026-11-10T16:08:17", "percent_change": 0.0, "prev_day_close": 15.4749994277954}, {"option": "UVXY261120C00035000", "bid": 0.07, "bid_size": 93.0, "ask": 0.14, "ask_size": 59.0, "iv": 2.4898, "open_interest": 1318.0, "volume": 103.0, "delta": 0.0496, "gamma": 0.0153, "vega": 0.0026, "theta": -0.0342, "rho": 0.0002, "theo": 0.1149, "change": -0.15, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-11T14:02:06", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "UVXY261120P00035000", "bid": 18.0, "bid_size": 65.0, "ask": 18.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 89.0, "volume": 2.0, "delta": -0.9519, "gamma": 0.0156, "vega": 0.0026, "theta": -0.0326, "rho": -0.0047, "theo": 18.4299, "change": 2.0, "open": 18.35, "high": 18.35, "low": 18.35, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-11-11T14:36:21", "percent_change": 12.2324, "prev_day_close": 16.3499994277954}, {"option": "UVXY261120C00036000", "bid": 0.06, "bid_size": 82.0, "ask": 0.27, "ask_size": 260.0, "iv": 2.7756, "open_interest": 7.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0143, "vega": 0.0025, "theta": -0.0331, "rho": 0.0002, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T15:49:53", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "UVXY261120P00036000", "bid": 19.05, "bid_size": 68.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 219.0, "volume": 219.0, "delta": -0.9548, "gamma": 0.0146, "vega": 0.0024, "theta": -0.0315, "rho": -0.0045, "theo": 19.4238, "change": 1.825, "open": 18.8, "high": 19.05, "low": 18.75, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-11T11:58:34", "percent_change": 10.6259, "prev_day_close": 17.1750001907349}, {"option": "UVXY261120C00037000", "bid": 0.06, "bid_size": 39.0, "ask": 0.46, "ask_size": 1048.0, "iv": 3.1135, "open_interest": 152.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0134, "vega": 0.0024, "theta": -0.032, "rho": 0.0002, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-05T15:50:25", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "UVXY261120P00037000", "bid": 18.85, "bid_size": 63.0, "ask": 20.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0137, "vega": 0.0023, "theta": -0.0305, "rho": -0.0046, "theo": 20.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "UVXY261120C00038000", "bid": 0.05, "bid_size": 73.0, "ask": 0.15, "ask_size": 65.0, "iv": 2.6796, "open_interest": 246.0, "volume": 14.0, "delta": 0.0418, "gamma": 0.0126, "vega": 0.0023, "theta": -0.0311, "rho": 0.0002, "theo": 0.0989, "change": -0.125, "open": 0.04, "high": 0.14, "low": 0.04, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-11T13:27:23", "percent_change": -55.5556, "prev_day_close": 0.225000001490116}, {"option": "UVXY261120P00038000", "bid": 20.9, "bid_size": 54.0, "ask": 21.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0129, "vega": 0.0022, "theta": -0.0296, "rho": -0.0046, "theo": 21.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "UVXY261120C00039000", "bid": 0.06, "bid_size": 35.0, "ask": 0.13, "ask_size": 45.0, "iv": 2.7227, "open_interest": 253.0, "volume": 60.0, "delta": 0.0396, "gamma": 0.0118, "vega": 0.0022, "theta": -0.0302, "rho": 0.0002, "theo": 0.0944, "change": -0.16, "open": 0.32, "high": 0.32, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-11T14:26:57", "percent_change": -64.0, "prev_day_close": 0.25}, {"option": "UVXY261120P00039000", "bid": 21.0, "bid_size": 37.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0122, "vega": 0.0021, "theta": -0.0286, "rho": -0.0046, "theo": 22.4083, "change": 0.0, "open": 0.0, "high": 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": "UVXY261120C00040000", "bid": 0.08, "bid_size": 1.0, "ask": 0.14, "ask_size": 38.0, "iv": 2.8519, "open_interest": 4063.0, "volume": 53.0, "delta": 0.0376, "gamma": 0.0112, "vega": 0.0021, "theta": -0.0293, "rho": 0.0002, "theo": 0.0902, "change": -0.11, "open": 0.25, "high": 0.25, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-11T14:06:48", "percent_change": -55.0, "prev_day_close": 0.199999995529652}, {"option": "UVXY261120P00040000", "bid": 23.0, "bid_size": 40.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0116, "vega": 0.002, "theta": -0.0277, "rho": -0.0047, "theo": 23.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-05T14:50:08", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "UVXY261120C00041000", "bid": 0.03, "bid_size": 99.0, "ask": 0.19, "ask_size": 224.0, "iv": 2.9139, "open_interest": 3.0, "volume": 111.0, "delta": 0.0358, "gamma": 0.0106, "vega": 0.002, "theta": -0.0284, "rho": 0.0001, "theo": 0.0863, "change": -0.08, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-11T12:14:25", "percent_change": -42.1053, "prev_day_close": 0.189999997615814}, {"option": "UVXY261120P00041000", "bid": 22.8, "bid_size": 27.0, "ask": 24.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.011, "vega": 0.0019, "theta": -0.0269, "rho": -0.0048, "theo": 24.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "UVXY261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 167.0, "iv": 3.7027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.01, "vega": 0.0019, "theta": -0.0276, "rho": 0.0001, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UVXY261120P00042000", "bid": 23.8, "bid_size": 21.0, "ask": 26.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0104, "vega": 0.0019, "theta": -0.0261, "rho": -0.0049, "theo": 25.3959, "change": 0.0, "open": 0.0, "high": 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": "UVXY261120C00043000", "bid": 0.05, "bid_size": 24.0, "ask": 0.7, "ask_size": 25.0, "iv": 3.8015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0095, "vega": 0.0019, "theta": -0.0268, "rho": 0.0001, "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": 0.425000011920929}, {"option": "UVXY261120P00043000", "bid": 24.8, "bid_size": 17.0, "ask": 27.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0099, "vega": 0.0017, "theta": -0.0253, "rho": -0.0044, "theo": 26.3923, "change": 0.0, "open": 0.0, "high": 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": "UVXY261120C00044000", "bid": 0.06, "bid_size": 8.0, "ask": 0.2, "ask_size": 17.0, "iv": 3.1732, "open_interest": 6.0, "volume": 22.0, "delta": 0.0311, "gamma": 0.009, "vega": 0.0018, "theta": -0.0261, "rho": 0.0001, "theo": 0.0761, "change": -0.105, "open": 0.13, "high": 0.14, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-11T14:51:39", "percent_change": -53.8462, "prev_day_close": 0.195000004023314}, {"option": "UVXY261120P00044000", "bid": 25.8, "bid_size": 20.0, "ask": 28.05, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0094, "vega": 0.0017, "theta": -0.0245, "rho": -0.0045, "theo": 27.389, "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": 25.0500001907349}, {"option": "UVXY261120C00045000", "bid": 0.05, "bid_size": 15.0, "ask": 0.17, "ask_size": 33.0, "iv": 3.1444, "open_interest": 191.0, "volume": 105.0, "delta": 0.0298, "gamma": 0.0086, "vega": 0.0017, "theta": -0.0254, "rho": 0.0001, "theo": 0.0731, "change": 0.005, "open": 0.09, "high": 0.19, "low": 0.08, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-11T12:54:07", "percent_change": 2.7027, "prev_day_close": 0.185000006109476}, {"option": "UVXY261120P00045000", "bid": 26.8, "bid_size": 55.0, "ask": 29.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.009, "vega": 0.0016, "theta": -0.0237, "rho": -0.0045, "theo": 28.3859, "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": 26.0250005722046}, {"option": "UVXY261127C00005000", "bid": 11.45, "bid_size": 11.0, "ask": 13.3, "ask_size": 13.0, "iv": 5.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0016, "theo": 11.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-11-03T09:44:04", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "UVXY261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 46.0, "iv": 2.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0024, "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": 0.00499999988824129}, {"option": "UVXY261127C00010000", "bid": 6.6, "bid_size": 1.0, "ask": 8.3, "ask_size": 18.0, "iv": 2.8035, "open_interest": 6.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0005, "rho": 0.0049, "theo": 6.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-05T10:09:00", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "UVXY261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 3.1997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVXY261127C00011000", "bid": 5.65, "bid_size": 2.0, "ask": 7.3, "ask_size": 18.0, "iv": 2.4518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0065, "vega": 0.0007, "theta": -0.0009, "rho": 0.0054, "theo": 5.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "UVXY261127P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 2.7872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0065, "vega": 0.0007, "theta": -0.0016, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "UVXY261127C00011500", "bid": 5.1, "bid_size": 2.0, "ask": 6.8, "ask_size": 8.0, "iv": 2.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0088, "vega": 0.0008, "theta": -0.0012, "rho": 0.0056, "theo": 5.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "UVXY261127P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 2.5908, "open_interest": 74.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0088, "vega": 0.0008, "theta": -0.0018, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:11:15", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UVXY261127C00012000", "bid": 4.45, "bid_size": 18.0, "ask": 6.25, "ask_size": 22.0, "iv": 1.9478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0124, "vega": 0.0011, "theta": -0.0017, "rho": 0.0058, "theo": 4.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "UVXY261127P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 24.0, "iv": 0.7164, "open_interest": 109.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0124, "vega": 0.0011, "theta": -0.0023, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:15:43", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UVXY261127C00012500", "bid": 4.0, "bid_size": 7.0, "ask": 5.75, "ask_size": 31.0, "iv": 1.8139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0184, "vega": 0.0015, "theta": -0.0025, "rho": 0.006, "theo": 4.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "UVXY261127P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.6759, "open_interest": 147.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0184, "vega": 0.0015, "theta": -0.003, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T12:44:15", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UVXY261127C00013000", "bid": 3.5, "bid_size": 34.0, "ask": 5.25, "ask_size": 49.0, "iv": 1.6545, "open_interest": 1.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0297, "vega": 0.0024, "theta": -0.0042, "rho": 0.0061, "theo": 3.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-11-05T10:28:05", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "UVXY261127P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6477, "open_interest": 38.0, "volume": 9.0, "delta": -0.0303, "gamma": 0.0298, "vega": 0.0024, "theta": -0.0047, "rho": -0.0002, "theo": 0.0275, "change": 0.025, "open": 0.24, "high": 0.24, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T14:34:08", "percent_change": 100.0, "prev_day_close": 0.0249999994412065}, {"option": "UVXY261127C00013500", "bid": 3.15, "bid_size": 5.0, "ask": 4.8, "ask_size": 19.0, "iv": 1.5991, "open_interest": 2.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0492, "vega": 0.004, "theta": -0.0078, "rho": 0.0061, "theo": 3.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.93, "last_trade_time": "2026-11-05T13:56:55", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "UVXY261127P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 33.0, "iv": 0.7079, "open_interest": 18.0, "volume": 4.0, "delta": -0.058, "gamma": 0.0493, "vega": 0.004, "theta": -0.0082, "rho": -0.0005, "theo": 0.0601, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-11T13:06:36", "percent_change": -29.4118, "prev_day_close": 0.0850000027567148}, {"option": "UVXY261127C00014000", "bid": 2.75, "bid_size": 10.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.8639, "open_interest": 161.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0729, "vega": 0.0062, "theta": -0.0132, "rho": 0.006, "theo": 2.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T14:49:23", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "UVXY261127P00014000", "bid": 0.02, "bid_size": 629.0, "ask": 0.15, "ask_size": 84.0, "iv": 0.6308, "open_interest": 210.0, "volume": 51.0, "delta": -0.1029, "gamma": 0.073, "vega": 0.0063, "theta": -0.0135, "rho": -0.0008, "theo": 0.1255, "change": 0.05, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-11T13:51:18", "percent_change": 55.5555, "prev_day_close": 0.0900000035762787}, {"option": "UVXY261127C00014500", "bid": 2.15, "bid_size": 440.0, "ask": 3.8, "ask_size": 394.0, "iv": 1.2837, "open_interest": 3.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0951, "vega": 0.0086, "theta": -0.0196, "rho": 0.0057, "theo": 2.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T13:56:55", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "UVXY261127P00014500", "bid": 0.1, "bid_size": 942.0, "ask": 0.28, "ask_size": 43.0, "iv": 0.6834, "open_interest": 5.0, "volume": 67.0, "delta": -0.163, "gamma": 0.0953, "vega": 0.0086, "theta": -0.0199, "rho": -0.0013, "theo": 0.2363, "change": 0.115, "open": 0.18, "high": 0.23, "low": 0.18, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-11T14:36:35", "percent_change": 100.0, "prev_day_close": 0.11500000115484}, {"option": "UVXY261127C00015000", "bid": 2.0, "bid_size": 126.0, "ask": 2.44, "ask_size": 691.0, "iv": 0.906, "open_interest": 46.0, "volume": 510.0, "delta": 0.7662, "gamma": 0.111, "vega": 0.0107, "theta": -0.0262, "rho": 0.0053, "theo": 2.0905, "change": -1.4, "open": 3.2, "high": 3.2, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-11T10:18:05", "percent_change": -34.1463, "prev_day_close": 4.10000002384186}, {"option": "UVXY261127P00015000", "bid": 0.3, "bid_size": 695.0, "ask": 0.45, "ask_size": 71.0, "iv": 0.7595, "open_interest": 267.0, "volume": 53.0, "delta": -0.2336, "gamma": 0.1113, "vega": 0.0107, "theta": -0.0265, "rho": -0.0018, "theo": 0.4045, "change": -0.01, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-11T10:57:49", "percent_change": -3.33333, "prev_day_close": 0.300000004470348}, {"option": "UVXY261127C00015500", "bid": 1.68, "bid_size": 70.0, "ask": 2.5, "ask_size": 631.0, "iv": 1.0611, "open_interest": 25.0, "volume": 54.0, "delta": 0.694, "gamma": 0.1195, "vega": 0.0122, "theta": -0.0322, "rho": 0.0048, "theo": 1.8131, "change": -2.035, "open": 2.35, "high": 2.35, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-11T10:40:14", "percent_change": -48.626, "prev_day_close": 4.18499994277954}, {"option": "UVXY261127P00015500", "bid": 0.38, "bid_size": 623.0, "ask": 0.77, "ask_size": 280.0, "iv": 0.7957, "open_interest": 684.0, "volume": 0.0, "delta": -0.306, "gamma": 0.1198, "vega": 0.0122, "theta": -0.0325, "rho": -0.0024, "theo": 0.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T12:08:53", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "UVXY261127C00016000", "bid": 1.47, "bid_size": 425.0, "ask": 1.72, "ask_size": 428.0, "iv": 0.8981, "open_interest": 1693.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.1221, "vega": 0.0132, "theta": -0.037, "rho": 0.0044, "theo": 1.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-10T10:16:38", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "UVXY261127P00016000", "bid": 0.77, "bid_size": 286.0, "ask": 0.88, "ask_size": 1.0, "iv": 0.8354, "open_interest": 542.0, "volume": 74.0, "delta": -0.3748, "gamma": 0.1224, "vega": 0.0132, "theta": -0.0372, "rho": -0.003, "theo": 0.8925, "change": 0.405, "open": 0.75, "high": 0.85, "low": 0.61, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-11T14:45:06", "percent_change": 91.0112, "prev_day_close": 0.444999985396862}, {"option": "UVXY261127C00016500", "bid": 1.11, "bid_size": 692.0, "ask": 1.45, "ask_size": 52.0, "iv": 0.8574, "open_interest": 27.0, "volume": 19.0, "delta": 0.5622, "gamma": 0.1207, "vega": 0.0137, "theta": -0.0406, "rho": 0.0039, "theo": 1.3833, "change": -2.265, "open": 2.03, "high": 2.03, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-11T14:51:10", "percent_change": -64.0735, "prev_day_close": 3.53500008583069}, {"option": "UVXY261127P00016500", "bid": 1.07, "bid_size": 571.0, "ask": 1.25, "ask_size": 34.0, "iv": 0.9068, "open_interest": 67.0, "volume": 11.0, "delta": -0.4381, "gamma": 0.121, "vega": 0.0137, "theta": -0.0407, "rho": -0.0035, "theo": 1.1954, "change": 0.175, "open": 1.05, "high": 1.15, "low": 1.05, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-11T14:35:18", "percent_change": 17.9487, "prev_day_close": 0.974999994039536}, {"option": "UVXY261127C00017000", "bid": 1.17, "bid_size": 2.0, "ask": 1.54, "ask_size": 904.0, "iv": 1.0754, "open_interest": 53.0, "volume": 72.0, "delta": 0.5054, "gamma": 0.1167, "vega": 0.0139, "theta": -0.043, "rho": 0.0035, "theo": 1.2176, "change": -1.52, "open": 1.69, "high": 1.69, "low": 1.22, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-11T14:44:40", "percent_change": -55.2727, "prev_day_close": 2.75}, {"option": "UVXY261127P00017000", "bid": 1.38, "bid_size": 710.0, "ask": 1.73, "ask_size": 501.0, "iv": 0.995, "open_interest": 195.0, "volume": 50.0, "delta": -0.495, "gamma": 0.117, "vega": 0.0139, "theta": -0.0431, "rho": -0.0039, "theo": 1.5292, "change": 0.655, "open": 1.08, "high": 1.48, "low": 1.08, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-11T14:39:29", "percent_change": 79.3939, "prev_day_close": 0.824999988079071}, {"option": "UVXY261127C00017500", "bid": 0.99, "bid_size": 24.0, "ask": 1.44, "ask_size": 985.0, "iv": 1.1177, "open_interest": 272.0, "volume": 6.0, "delta": 0.4548, "gamma": 0.1111, "vega": 0.0138, "theta": -0.0446, "rho": 0.0032, "theo": 1.0781, "change": -1.285, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-11T09:36:13", "percent_change": -43.0486, "prev_day_close": 2.98500001430512}, {"option": "UVXY261127P00017500", "bid": 1.49, "bid_size": 775.0, "ask": 1.99, "ask_size": 16.0, "iv": 0.9102, "open_interest": 124.0, "volume": 6.0, "delta": -0.5457, "gamma": 0.1115, "vega": 0.0138, "theta": -0.0446, "rho": -0.0043, "theo": 1.8891, "change": 0.575, "open": 1.4, "high": 1.67, "low": 1.4, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-11T10:47:17", "percent_change": 52.5114, "prev_day_close": 1.09499996900558}, {"option": "UVXY261127C00018000", "bid": 0.89, "bid_size": 255.0, "ask": 1.07, "ask_size": 250.0, "iv": 1.074, "open_interest": 226.0, "volume": 63.0, "delta": 0.4103, "gamma": 0.1048, "vega": 0.0135, "theta": -0.0455, "rho": 0.0029, "theo": 0.9607, "change": -1.295, "open": 1.64, "high": 1.64, "low": 0.96, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-11T14:46:10", "percent_change": -57.1744, "prev_day_close": 2.26499998569489}, {"option": "UVXY261127P00018000", "bid": 2.08, "bid_size": 1017.0, "ask": 2.62, "ask_size": 766.0, "iv": 1.1178, "open_interest": 122.0, "volume": 15.0, "delta": -0.5904, "gamma": 0.1052, "vega": 0.0135, "theta": -0.0455, "rho": -0.0047, "theo": 2.2713, "change": 0.91, "open": 1.79, "high": 2.29, "low": 1.79, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-11T14:40:09", "percent_change": 67.9104, "prev_day_close": 1.3400000333786}, {"option": "UVXY261127C00018500", "bid": 0.68, "bid_size": 919.0, "ask": 1.1, "ask_size": 854.0, "iv": 1.1215, "open_interest": 860.0, "volume": 100.0, "delta": 0.3713, "gamma": 0.0981, "vega": 0.0132, "theta": -0.0458, "rho": 0.0026, "theo": 0.8621, "change": -1.27, "open": 1.01, "high": 1.01, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-11T12:58:18", "percent_change": -57.7273, "prev_day_close": 2.20000004768372}, {"option": "UVXY261127P00018500", "bid": 2.3, "bid_size": 482.0, "ask": 2.78, "ask_size": 91.0, "iv": 0.9985, "open_interest": 53.0, "volume": 2.0, "delta": -0.6294, "gamma": 0.0985, "vega": 0.0131, "theta": -0.0458, "rho": -0.0049, "theo": 2.6723, "change": 0.215, "open": 2.48, "high": 2.48, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-11T11:11:52", "percent_change": 13.1498, "prev_day_close": 1.63499999046326}, {"option": "UVXY261127C00019000", "bid": 0.71, "bid_size": 81.0, "ask": 1.04, "ask_size": 841.0, "iv": 1.2152, "open_interest": 247.0, "volume": 21.0, "delta": 0.3374, "gamma": 0.0915, "vega": 0.0127, "theta": -0.0458, "rho": 0.0024, "theo": 0.7791, "change": -0.985, "open": 1.26, "high": 1.26, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-11T14:12:16", "percent_change": -53.6785, "prev_day_close": 1.83499997854233}, {"option": "UVXY261127P00019000", "bid": 2.89, "bid_size": 739.0, "ask": 3.2, "ask_size": 115.0, "iv": 1.1056, "open_interest": 216.0, "volume": 18.0, "delta": -0.6635, "gamma": 0.0918, "vega": 0.0127, "theta": -0.0457, "rho": -0.0053, "theo": 3.0889, "change": 0.785, "open": 2.78, "high": 3.04, "low": 2.78, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-11T14:18:33", "percent_change": 37.2922, "prev_day_close": 2.10500001907349}, {"option": "UVXY261127C00019500", "bid": 0.61, "bid_size": 590.0, "ask": 0.98, "ask_size": 1163.0, "iv": 1.2496, "open_interest": 202.0, "volume": 41.0, "delta": 0.3079, "gamma": 0.0851, "vega": 0.0122, "theta": -0.0456, "rho": 0.0022, "theo": 0.7093, "change": -1.08, "open": 1.15, "high": 1.26, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-11T14:50:47", "percent_change": -61.7143, "prev_day_close": 1.74999994039536}, {"option": "UVXY261127P00019500", "bid": 2.46, "bid_size": 451.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.7278, "open_interest": 40.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0855, "vega": 0.0122, "theta": -0.0454, "rho": -0.0054, "theo": 3.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-10-16T14:29:16", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "UVXY261127C00020000", "bid": 0.62, "bid_size": 100.0, "ask": 0.77, "ask_size": 260.0, "iv": 1.2576, "open_interest": 4126.0, "volume": 2562.0, "delta": 0.2823, "gamma": 0.0791, "vega": 0.0118, "theta": -0.0451, "rho": 0.002, "theo": 0.6505, "change": -0.995, "open": 1.06, "high": 1.13, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-11T14:44:38", "percent_change": -60.4863, "prev_day_close": 1.64500004053116}, {"option": "UVXY261127P00020000", "bid": 3.65, "bid_size": 669.0, "ask": 4.05, "ask_size": 11.0, "iv": 1.1243, "open_interest": 129.0, "volume": 7.0, "delta": -0.7187, "gamma": 0.0795, "vega": 0.0117, "theta": -0.045, "rho": -0.0057, "theo": 3.9595, "change": 1.025, "open": 3.3, "high": 3.8, "low": 3.2, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-11T14:21:10", "percent_change": 36.9369, "prev_day_close": 2.77499997615814}, {"option": "UVXY261127C00020500", "bid": 0.39, "bid_size": 97.0, "ask": 1.08, "ask_size": 557.0, "iv": 1.3759, "open_interest": 163.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0735, "vega": 0.0113, "theta": -0.0446, "rho": 0.0018, "theo": 0.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-11-06T10:04:31", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "UVXY261127P00020500", "bid": 3.4, "bid_size": 1059.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.7639, "open_interest": 582.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0739, "vega": 0.0112, "theta": -0.0444, "rho": -0.0058, "theo": 4.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-05T12:02:26", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "UVXY261127C00021000", "bid": 0.49, "bid_size": 74.0, "ask": 0.69, "ask_size": 392.0, "iv": 1.328, "open_interest": 621.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.0684, "vega": 0.0108, "theta": -0.0441, "rho": 0.0017, "theo": 0.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T13:15:16", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "UVXY261127P00021000", "bid": 4.55, "bid_size": 598.0, "ask": 4.95, "ask_size": 95.0, "iv": 1.1868, "open_interest": 79.0, "volume": 10.0, "delta": -0.7602, "gamma": 0.0688, "vega": 0.0108, "theta": -0.0438, "rho": -0.006, "theo": 4.8666, "change": 0.89, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-11T11:08:25", "percent_change": 26.4881, "prev_day_close": 3.36000001430512}, {"option": "UVXY261127C00021500", "bid": 0.44, "bid_size": 425.0, "ask": 0.74, "ask_size": 711.0, "iv": 1.4024, "open_interest": 52.0, "volume": 45.0, "delta": 0.2242, "gamma": 0.0638, "vega": 0.0104, "theta": -0.0436, "rho": 0.0016, "theo": 0.5221, "change": -0.505, "open": 0.88, "high": 0.88, "low": 0.65, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-11T11:25:56", "percent_change": -40.239, "prev_day_close": 1.25499999523163}, {"option": "UVXY261127P00021500", "bid": 4.95, "bid_size": 553.0, "ask": 5.45, "ask_size": 93.0, "iv": 1.2062, "open_interest": 18.0, "volume": 2.0, "delta": -0.7771, "gamma": 0.0642, "vega": 0.0104, "theta": -0.0432, "rho": -0.0062, "theo": 5.33, "change": 1.325, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-11T10:53:08", "percent_change": 36.0544, "prev_day_close": 3.67500007152557}, {"option": "UVXY261127C00022000", "bid": 0.4, "bid_size": 491.0, "ask": 0.73, "ask_size": 494.0, "iv": 1.4495, "open_interest": 327.0, "volume": 45.0, "delta": 0.2095, "gamma": 0.0596, "vega": 0.01, "theta": -0.043, "rho": 0.0015, "theo": 0.4909, "change": -0.6, "open": 0.85, "high": 0.87, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-11T11:25:50", "percent_change": -48.3871, "prev_day_close": 1.24000000953674}, {"option": "UVXY261127P00022000", "bid": 5.2, "bid_size": 227.0, "ask": 5.9, "ask_size": 11.0, "iv": 1.0946, "open_interest": 43.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.06, "vega": 0.0099, "theta": -0.0426, "rho": -0.0063, "theo": 5.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-11-10T10:05:39", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "UVXY261127C00022500", "bid": 0.3, "bid_size": 676.0, "ask": 0.88, "ask_size": 466.0, "iv": 1.5415, "open_interest": 26.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0558, "vega": 0.0096, "theta": -0.0425, "rho": 0.0014, "theo": 0.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T09:33:48", "percent_change": 0.0, "prev_day_close": 1.25500002503395}, {"option": "UVXY261127P00022500", "bid": 5.25, "bid_size": 364.0, "ask": 6.45, "ask_size": 262.0, "iv": 0.746, "open_interest": 15.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0562, "vega": 0.0096, "theta": -0.0421, "rho": -0.0064, "theo": 6.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-11-09T15:16:33", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "UVXY261127C00023000", "bid": 0.25, "bid_size": 1025.0, "ask": 0.57, "ask_size": 501.0, "iv": 1.4198, "open_interest": 372.0, "volume": 16.0, "delta": 0.1851, "gamma": 0.0524, "vega": 0.0093, "theta": -0.0419, "rho": 0.0013, "theo": 0.44, "change": -0.535, "open": 0.77, "high": 0.77, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-11T12:54:33", "percent_change": -50.2347, "prev_day_close": 1.06500002741814}, {"option": "UVXY261127P00023000", "bid": 5.65, "bid_size": 228.0, "ask": 6.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0528, "vega": 0.0092, "theta": -0.0415, "rho": -0.0064, "theo": 6.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T12:49:29", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UVXY261127C00023500", "bid": 0.19, "bid_size": 1055.0, "ask": 0.91, "ask_size": 465.0, "iv": 1.6294, "open_interest": 0.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0493, "vega": 0.0089, "theta": -0.0414, "rho": 0.0012, "theo": 0.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.28000000119209}, {"option": "UVXY261127P00023500", "bid": 6.15, "bid_size": 277.0, "ask": 7.4, "ask_size": 227.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0497, "vega": 0.0089, "theta": -0.0409, "rho": -0.0066, "theo": 7.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "UVXY261127C00024000", "bid": 0.3, "bid_size": 40.0, "ask": 0.37, "ask_size": 81.0, "iv": 1.4473, "open_interest": 227.0, "volume": 1897.0, "delta": 0.1659, "gamma": 0.0465, "vega": 0.0086, "theta": -0.0409, "rho": 0.0012, "theo": 0.4004, "change": -0.57, "open": 0.71, "high": 0.78, "low": 0.36, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-11T14:38:34", "percent_change": -60.6383, "prev_day_close": 0.940000027418136}, {"option": "UVXY261127P00024000", "bid": 7.15, "bid_size": 615.0, "ask": 7.85, "ask_size": 147.0, "iv": 1.2459, "open_interest": 4.0, "volume": 1.0, "delta": -0.8356, "gamma": 0.0469, "vega": 0.0085, "theta": -0.0404, "rho": -0.0067, "theo": 7.7065, "change": 1.125, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-11T09:50:59", "percent_change": 19.1489, "prev_day_close": 5.875}, {"option": "UVXY261127C00024500", "bid": 0.32, "bid_size": 47.0, "ask": 0.62, "ask_size": 358.0, "iv": 1.6612, "open_interest": 0.0, "volume": 5.0, "delta": 0.1577, "gamma": 0.044, "vega": 0.0084, "theta": -0.0404, "rho": 0.0011, "theo": 0.3836, "change": -0.54, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-11T13:42:34", "percent_change": -53.4653, "prev_day_close": 1.00999999046326}, {"option": "UVXY261127P00024500", "bid": 6.75, "bid_size": 93.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0444, "vega": 0.0083, "theta": -0.0399, "rho": -0.0068, "theo": 8.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "UVXY261127C00025000", "bid": 0.31, "bid_size": 98.0, "ask": 0.43, "ask_size": 448.0, "iv": 1.598, "open_interest": 536.0, "volume": 180.0, "delta": 0.1503, "gamma": 0.0417, "vega": 0.0081, "theta": -0.04, "rho": 0.001, "theo": 0.3685, "change": -0.43, "open": 0.68, "high": 0.68, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-11T14:19:50", "percent_change": -52.439, "prev_day_close": 0.820000022649765}, {"option": "UVXY261127P00025000", "bid": 7.25, "bid_size": 558.0, "ask": 8.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 41.0, "volume": 40.0, "delta": -0.8513, "gamma": 0.042, "vega": 0.008, "theta": -0.0394, "rho": -0.007, "theo": 8.674, "change": 1.175, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-11T11:02:14", "percent_change": 16.263, "prev_day_close": 7.22500014305115}, {"option": "UVXY261127C00025500", "bid": 0.2, "bid_size": 701.0, "ask": 0.61, "ask_size": 629.0, "iv": 1.6927, "open_interest": 30.0, "volume": 6.0, "delta": 0.1436, "gamma": 0.0396, "vega": 0.0078, "theta": -0.0395, "rho": 0.001, "theo": 0.3547, "change": -0.35, "open": 0.62, "high": 0.62, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-11T13:42:34", "percent_change": -43.2099, "prev_day_close": 0.810000002384186}, {"option": "UVXY261127P00025500", "bid": 7.7, "bid_size": 276.0, "ask": 9.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0399, "vega": 0.0078, "theta": -0.0388, "rho": -0.007, "theo": 9.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "UVXY261127C00026000", "bid": 0.3, "bid_size": 10.0, "ask": 0.63, "ask_size": 330.0, "iv": 1.8148, "open_interest": 36.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0377, "vega": 0.0076, "theta": -0.0391, "rho": 0.0009, "theo": 0.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T14:11:06", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "UVXY261127P00026000", "bid": 8.15, "bid_size": 295.0, "ask": 9.8, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.038, "vega": 0.0075, "theta": -0.0384, "rho": -0.007, "theo": 9.6468, "change": 0.0, "open": 0.0, "high": 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": "UVXY261127C00026500", "bid": 0.26, "bid_size": 47.0, "ask": 0.59, "ask_size": 430.0, "iv": 1.8168, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0359, "vega": 0.0074, "theta": -0.0386, "rho": 0.0009, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.655000016093254}, {"option": "UVXY261127P00026500", "bid": 8.65, "bid_size": 103.0, "ask": 10.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0362, "vega": 0.0073, "theta": -0.0379, "rho": -0.0072, "theo": 10.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "UVXY261127C00027000", "bid": 0.11, "bid_size": 793.0, "ask": 0.52, "ask_size": 409.0, "iv": 1.7201, "open_interest": 11.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0343, "vega": 0.0072, "theta": -0.0382, "rho": 0.0009, "theo": 0.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T11:25:33", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UVXY261127P00027000", "bid": 9.85, "bid_size": 141.0, "ask": 10.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 21.0, "volume": 21.0, "delta": -0.8751, "gamma": 0.0346, "vega": 0.007, "theta": -0.0374, "rho": -0.0072, "theo": 10.6237, "change": 1.95, "open": 9.45, "high": 10.45, "low": 9.45, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-11T13:47:04", "percent_change": 22.9412, "prev_day_close": 8.49999976158142}, {"option": "UVXY261127C00028000", "bid": 0.19, "bid_size": 178.0, "ask": 0.48, "ask_size": 558.0, "iv": 1.837, "open_interest": 64.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0314, "vega": 0.0068, "theta": -0.0374, "rho": 0.0008, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:59:10", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "UVXY261127P00028000", "bid": 10.05, "bid_size": 392.0, "ask": 11.75, "ask_size": 31.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0317, "vega": 0.0067, "theta": -0.0365, "rho": -0.0073, "theo": 11.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.37, "last_trade_time": "2026-11-06T10:27:38", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "UVXY261127C00029000", "bid": 0.06, "bid_size": 825.0, "ask": 0.52, "ask_size": 538.0, "iv": 1.8548, "open_interest": 1.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0289, "vega": 0.0065, "theta": -0.0366, "rho": 0.0007, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T16:00:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UVXY261127P00029000", "bid": 11.1, "bid_size": 71.0, "ask": 12.95, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0292, "vega": 0.0064, "theta": -0.0355, "rho": -0.0076, "theo": 12.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "UVXY261127C00030000", "bid": 0.2, "bid_size": 126.0, "ask": 0.43, "ask_size": 1032.0, "iv": 1.9724, "open_interest": 369.0, "volume": 22.0, "delta": 0.1023, "gamma": 0.0267, "vega": 0.0062, "theta": -0.0358, "rho": 0.0007, "theo": 0.2681, "change": -0.28, "open": 0.29, "high": 0.3, "low": 0.29, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-11T12:35:46", "percent_change": -48.2759, "prev_day_close": 0.579999998211861}, {"option": "UVXY261127P00030000", "bid": 12.1, "bid_size": 612.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 110.0, "volume": 155.0, "delta": -0.8997, "gamma": 0.0271, "vega": 0.006, "theta": -0.0346, "rho": -0.0075, "theo": 13.5702, "change": 2.325, "open": 13.25, "high": 13.35, "low": 13.25, "tick": "no_change", "last_trade_price": 13.35, "last_trade_time": "2026-11-11T12:53:46", "percent_change": 21.0884, "prev_day_close": 11.0250000953674}, {"option": "UVXY261127C00031000", "bid": 0.2, "bid_size": 32.0, "ask": 0.62, "ask_size": 602.0, "iv": 2.1856, "open_interest": 7.0, "volume": 1.0, "delta": 0.0961, "gamma": 0.0249, "vega": 0.0059, "theta": -0.035, "rho": 0.0006, "theo": 0.2545, "change": -0.48, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-11T12:38:42", "percent_change": -64.0, "prev_day_close": 0.749999970197678}, {"option": "UVXY261127P00031000", "bid": 13.9, "bid_size": 73.0, "ask": 14.8, "ask_size": 77.0, "iv": 1.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0252, "vega": 0.0057, "theta": -0.0338, "rho": -0.0076, "theo": 14.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "UVXY261127C00032000", "bid": 0.13, "bid_size": 182.0, "ask": 0.4, "ask_size": 370.0, "iv": 2.0397, "open_interest": 2.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0232, "vega": 0.0056, "theta": -0.0343, "rho": 0.0006, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T09:46:28", "percent_change": 0.0, "prev_day_close": 0.609999999403954}, {"option": "UVXY261127P00032000", "bid": 13.95, "bid_size": 80.0, "ask": 15.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0235, "vega": 0.0055, "theta": -0.0329, "rho": -0.0078, "theo": 15.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "UVXY261127C00033000", "bid": 0.17, "bid_size": 32.0, "ask": 0.45, "ask_size": 985.0, "iv": 2.1832, "open_interest": 489.0, "volume": 1.0, "delta": 0.0856, "gamma": 0.0217, "vega": 0.0054, "theta": -0.0336, "rho": 0.0006, "theo": 0.2311, "change": -0.18, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-11T12:38:05", "percent_change": -40.9091, "prev_day_close": 0.439999997615814}, {"option": "UVXY261127P00033000", "bid": 15.65, "bid_size": 62.0, "ask": 16.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0221, "vega": 0.0053, "theta": -0.0321, "rho": -0.008, "theo": 16.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "UVXY261127C00034000", "bid": 0.17, "bid_size": 39.0, "ask": 0.62, "ask_size": 327.0, "iv": 2.3805, "open_interest": 4.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0204, "vega": 0.0052, "theta": -0.0329, "rho": 0.0005, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T09:45:56", "percent_change": 0.0, "prev_day_close": 0.684999987483025}, {"option": "UVXY261127P00034000", "bid": 15.95, "bid_size": 24.0, "ask": 17.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0207, "vega": 0.0051, "theta": -0.0313, "rho": -0.0081, "theo": 17.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "UVXY261127C00035000", "bid": 0.1, "bid_size": 329.0, "ask": 0.59, "ask_size": 512.0, "iv": 2.3707, "open_interest": 50.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0192, "vega": 0.005, "theta": -0.0322, "rho": 0.0005, "theo": 0.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T10:00:18", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "UVXY261127P00035000", "bid": 16.95, "bid_size": 44.0, "ask": 18.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0196, "vega": 0.0048, "theta": -0.0305, "rho": -0.0079, "theo": 18.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.52, "last_trade_time": "2026-10-27T14:29:50", "percent_change": 0.0, "prev_day_close": 16.0249996185303}, {"option": "UVXY261127C00036000", "bid": 0.05, "bid_size": 836.0, "ask": 0.32, "ask_size": 752.0, "iv": 2.1379, "open_interest": 216.0, "volume": 3.0, "delta": 0.0734, "gamma": 0.0182, "vega": 0.0048, "theta": -0.0315, "rho": 0.0005, "theo": 0.2028, "change": -0.46, "open": 0.27, "high": 0.27, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-11T10:30:39", "percent_change": -70.7692, "prev_day_close": 0.650000013411045}, {"option": "UVXY261127P00036000", "bid": 17.9, "bid_size": 62.0, "ask": 19.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0185, "vega": 0.0046, "theta": -0.0298, "rho": -0.008, "theo": 19.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "UVXY261127C00037000", "bid": 0.14, "bid_size": 29.0, "ask": 0.74, "ask_size": 648.0, "iv": 2.6373, "open_interest": 90.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0172, "vega": 0.0046, "theta": -0.0309, "rho": 0.0005, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T09:42:58", "percent_change": 0.0, "prev_day_close": 0.649999968707562}, {"option": "UVXY261127P00037000", "bid": 18.9, "bid_size": 21.0, "ask": 20.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0176, "vega": 0.0044, "theta": -0.029, "rho": -0.0082, "theo": 20.4929, "change": 0.0, "open": 0.0, "high": 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": "UVXY261127C00038000", "bid": 0.11, "bid_size": 65.0, "ask": 0.44, "ask_size": 536.0, "iv": 2.4313, "open_interest": 110.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0163, "vega": 0.0044, "theta": -0.0303, "rho": 0.0004, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T16:04:49", "percent_change": 0.0, "prev_day_close": 0.639999999664724}, {"option": "UVXY261127P00038000", "bid": 19.9, "bid_size": 43.0, "ask": 21.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0167, "vega": 0.0043, "theta": -0.0283, "rho": -0.0084, "theo": 21.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "UVXY261127C00039000", "bid": 0.03, "bid_size": 664.0, "ask": 0.3, "ask_size": 592.0, "iv": 2.2535, "open_interest": 228.0, "volume": 6.0, "delta": 0.064, "gamma": 0.0155, "vega": 0.0043, "theta": -0.0297, "rho": 0.0004, "theo": 0.1802, "change": -0.125, "open": 0.3, "high": 0.3, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-11T12:53:37", "percent_change": -39.6825, "prev_day_close": 0.314999997615814}, {"option": "UVXY261127P00039000", "bid": 20.9, "bid_size": 64.0, "ask": 22.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0159, "vega": 0.0041, "theta": -0.0276, "rho": -0.0084, "theo": 22.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.31, "last_trade_time": "2026-10-19T15:23:59", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "UVXY261127C00040000", "bid": 0.02, "bid_size": 828.0, "ask": 0.39, "ask_size": 951.0, "iv": 2.3974, "open_interest": 192.0, "volume": 12.0, "delta": 0.0613, "gamma": 0.0148, "vega": 0.0042, "theta": -0.0291, "rho": 0.0004, "theo": 0.1737, "change": -0.115, "open": 0.4, "high": 0.4, "low": 0.19, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-11T10:52:11", "percent_change": -34.3284, "prev_day_close": 0.334999993443489}, {"option": "UVXY261127P00040000", "bid": 21.85, "bid_size": 59.0, "ask": 23.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0152, "vega": 0.004, "theta": -0.0269, "rho": -0.0087, "theo": 23.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "UVXY261127C00041000", "bid": 0.01, "bid_size": 163.0, "ask": 0.69, "ask_size": 429.0, "iv": 2.7236, "open_interest": 0.0, "volume": 110.0, "delta": 0.0588, "gamma": 0.0141, "vega": 0.004, "theta": -0.0285, "rho": 0.0004, "theo": 0.1675, "change": -0.965, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-11T11:30:33", "percent_change": -82.8326, "prev_day_close": 1.16499996185303}, {"option": "UVXY261127P00041000", "bid": 22.85, "bid_size": 35.0, "ask": 25.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0145, "vega": 0.0039, "theta": -0.0262, "rho": -0.0083, "theo": 24.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "UVXY261127C00042000", "bid": 0.01, "bid_size": 279.0, "ask": 0.69, "ask_size": 310.0, "iv": 2.7747, "open_interest": 0.0, "volume": 6.0, "delta": 0.0565, "gamma": 0.0135, "vega": 0.0039, "theta": -0.028, "rho": 0.0004, "theo": 0.1618, "change": -0.775, "open": 0.2, "high": 0.35, "low": 0.13, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-11T12:53:36", "percent_change": -75.6098, "prev_day_close": 1.02499997615814}, {"option": "UVXY261127P00042000", "bid": 23.85, "bid_size": 24.0, "ask": 26.35, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0139, "vega": 0.0037, "theta": -0.0256, "rho": -0.0082, "theo": 25.4573, "change": 0.0, "open": 0.0, "high": 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": "UVXY261127C00043000", "bid": 0.12, "bid_size": 10.0, "ask": 0.5, "ask_size": 128.0, "iv": 2.7542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0129, "vega": 0.0038, "theta": -0.0274, "rho": 0.0004, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "UVXY261127P00043000", "bid": 24.85, "bid_size": 20.0, "ask": 27.35, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0134, "vega": 0.0035, "theta": -0.025, "rho": -0.0083, "theo": 26.4515, "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": 24.5499992370605}, {"option": "UVXY261127C00044000", "bid": 0.09, "bid_size": 59.0, "ask": 0.48, "ask_size": 141.0, "iv": 2.755, "open_interest": 0.0, "volume": 1.0, "delta": 0.0524, "gamma": 0.0124, "vega": 0.0037, "theta": -0.0269, "rho": 0.0003, "theo": 0.1512, "change": -1.04, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-11T11:03:17", "percent_change": -88.1356, "prev_day_close": 1.17999994754791}, {"option": "UVXY261127P00044000", "bid": 25.3, "bid_size": 44.0, "ask": 28.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0128, "vega": 0.0034, "theta": -0.0244, "rho": -0.0084, "theo": 27.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "UVXY261127C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 137.0, "iv": 2.6206, "open_interest": 15.0, "volume": 73.0, "delta": 0.0505, "gamma": 0.0119, "vega": 0.0036, "theta": -0.0264, "rho": 0.0003, "theo": 0.1463, "change": -0.995, "open": 0.18, "high": 0.23, "low": 0.17, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-11T13:31:13", "percent_change": -84.6808, "prev_day_close": 1.17499995231628}, {"option": "UVXY261127P00045000", "bid": 26.85, "bid_size": 25.0, "ask": 29.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0123, "vega": 0.0033, "theta": -0.0238, "rho": -0.0086, "theo": 28.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "UVXY261204C00005000", "bid": 9.95, "bid_size": 8.0, "ask": 13.8, "ask_size": 13.0, "iv": 3.2571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": 0.0023, "theo": 11.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "UVXY261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 46.0, "iv": 1.8151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261204C00010000", "bid": 5.35, "bid_size": 9.0, "ask": 8.8, "ask_size": 11.0, "iv": 1.8541, "open_interest": 5.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0055, "vega": 0.0008, "theta": -0.0007, "rho": 0.0067, "theo": 6.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-11-09T13:20:04", "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "UVXY261204P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 2.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0055, "vega": 0.0008, "theta": -0.0015, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UVXY261204C00011000", "bid": 3.95, "bid_size": 8.0, "ask": 7.8, "ask_size": 9.0, "iv": 1.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0096, "vega": 0.0013, "theta": -0.0014, "rho": 0.0074, "theo": 5.6865, "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": 7.85000014305115}, {"option": "UVXY261204P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 1.6736, "open_interest": 60.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0096, "vega": 0.0013, "theta": -0.002, "rho": -0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:13:12", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UVXY261204C00011500", "bid": 3.5, "bid_size": 8.0, "ask": 7.3, "ask_size": 9.0, "iv": 1.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0139, "vega": 0.0018, "theta": -0.0021, "rho": 0.0076, "theo": 5.1941, "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": 7.5}, {"option": "UVXY261204P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 24.0, "iv": 0.7327, "open_interest": 193.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0139, "vega": 0.0018, "theta": -0.0027, "rho": -0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:47:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UVXY261204C00012000", "bid": 4.55, "bid_size": 29.0, "ask": 6.75, "ask_size": 70.0, "iv": 1.9104, "open_interest": 1.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0213, "vega": 0.0027, "theta": -0.0035, "rho": 0.0078, "theo": 4.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-05T10:28:05", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "UVXY261204P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.7044, "open_interest": 116.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0214, "vega": 0.0027, "theta": -0.004, "rho": -0.0003, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T12:02:27", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "UVXY261204C00012500", "bid": 4.15, "bid_size": 5.0, "ask": 5.9, "ask_size": 15.0, "iv": 1.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0324, "vega": 0.0042, "theta": -0.0058, "rho": 0.008, "theo": 4.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "UVXY261204P00012500", "bid": 0.01, "bid_size": 276.0, "ask": 0.2, "ask_size": 172.0, "iv": 0.8151, "open_interest": 8.0, "volume": 5.0, "delta": -0.0475, "gamma": 0.0325, "vega": 0.0042, "theta": -0.0063, "rho": -0.0005, "theo": 0.0626, "change": -0.295, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-11T13:24:50", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "UVXY261204C00013000", "bid": 3.65, "bid_size": 10.0, "ask": 5.25, "ask_size": 53.0, "iv": 1.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0461, "vega": 0.006, "theta": -0.0091, "rho": 0.0079, "theo": 3.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "UVXY261204P00013000", "bid": 0.01, "bid_size": 564.0, "ask": 0.23, "ask_size": 40.0, "iv": 0.7518, "open_interest": 16.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0462, "vega": 0.006, "theta": -0.0095, "rho": -0.0009, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T13:07:27", "percent_change": 0.0, "prev_day_close": 0.240000003948808}, {"option": "UVXY261204C00013500", "bid": 3.3, "bid_size": 48.0, "ask": 4.85, "ask_size": 118.0, "iv": 1.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0607, "vega": 0.0082, "theta": -0.013, "rho": 0.0078, "theo": 3.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "UVXY261204P00013500", "bid": 0.13, "bid_size": 834.0, "ask": 0.3, "ask_size": 433.0, "iv": 0.7882, "open_interest": 1.0, "volume": 16.0, "delta": -0.116, "gamma": 0.0609, "vega": 0.0082, "theta": -0.0134, "rho": -0.0013, "theo": 0.1945, "change": 0.06, "open": 0.21, "high": 0.22, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-11T14:38:22", "percent_change": 40.0, "prev_day_close": 0.150000005960464}, {"option": "UVXY261204C00014000", "bid": 2.8, "bid_size": 561.0, "ask": 4.35, "ask_size": 693.0, "iv": 1.2775, "open_interest": 150.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0741, "vega": 0.0104, "theta": -0.0176, "rho": 0.0075, "theo": 2.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T13:02:10", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UVXY261204P00014000", "bid": 0.08, "bid_size": 1461.0, "ask": 0.49, "ask_size": 661.0, "iv": 0.7636, "open_interest": 225.0, "volume": 5.0, "delta": -0.165, "gamma": 0.0743, "vega": 0.0104, "theta": -0.0179, "rho": -0.0019, "theo": 0.3177, "change": 0.105, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-11T09:56:23", "percent_change": 67.7419, "prev_day_close": 0.154999995604157}, {"option": "UVXY261204C00014500", "bid": 2.53, "bid_size": 320.0, "ask": 3.1, "ask_size": 323.0, "iv": 0.9481, "open_interest": 2.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0843, "vega": 0.0124, "theta": -0.0222, "rho": 0.0071, "theo": 2.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-29T15:48:32", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "UVXY261204P00014500", "bid": 0.12, "bid_size": 1790.0, "ask": 0.79, "ask_size": 336.0, "iv": 0.8077, "open_interest": 17.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0846, "vega": 0.0124, "theta": -0.0225, "rho": -0.0025, "theo": 0.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:59:55", "percent_change": 0.0, "prev_day_close": 0.439999990165234}, {"option": "UVXY261204C00015000", "bid": 2.16, "bid_size": 740.0, "ask": 2.98, "ask_size": 779.0, "iv": 1.0051, "open_interest": 279.0, "volume": 6.0, "delta": 0.7233, "gamma": 0.091, "vega": 0.014, "theta": -0.0264, "rho": 0.0066, "theo": 2.3832, "change": -1.98, "open": 2.88, "high": 2.88, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-11T13:12:34", "percent_change": -43.5165, "prev_day_close": 4.55000007152557}, {"option": "UVXY261204P00015000", "bid": 0.43, "bid_size": 1184.0, "ask": 0.77, "ask_size": 25.0, "iv": 0.8018, "open_interest": 65.0, "volume": 5.0, "delta": -0.2764, "gamma": 0.0912, "vega": 0.014, "theta": -0.0267, "rho": -0.0032, "theo": 0.6991, "change": 0.245, "open": 0.6, "high": 0.61, "low": 0.6, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-11T12:00:31", "percent_change": 67.1233, "prev_day_close": 0.364999994635582}, {"option": "UVXY261204C00015500", "bid": 1.96, "bid_size": 96.0, "ask": 3.35, "ask_size": 798.0, "iv": 1.2518, "open_interest": 131.0, "volume": 0.0, "delta": 0.6684, "gamma": 0.0945, "vega": 0.0152, "theta": -0.03, "rho": 0.0062, "theo": 2.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:03:47", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "UVXY261204P00015500", "bid": 0.77, "bid_size": 1012.0, "ask": 1.09, "ask_size": 545.0, "iv": 0.8998, "open_interest": 32.0, "volume": 1.0, "delta": -0.3315, "gamma": 0.0948, "vega": 0.0152, "theta": -0.0303, "rho": -0.0038, "theo": 0.948, "change": 0.415, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-11T14:44:56", "percent_change": 74.7748, "prev_day_close": 0.554999992251396}, {"option": "UVXY261204C00016000", "bid": 1.84, "bid_size": 117.0, "ask": 2.18, "ask_size": 648.0, "iv": 1.0078, "open_interest": 30.0, "volume": 22.0, "delta": 0.6162, "gamma": 0.0956, "vega": 0.016, "theta": -0.033, "rho": 0.0057, "theo": 1.9152, "change": -1.575, "open": 2.8, "high": 2.8, "low": 2.1, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-11T12:56:01", "percent_change": -41.7219, "prev_day_close": 3.77499997615814}, {"option": "UVXY261204P00016000", "bid": 1.0, "bid_size": 1083.0, "ask": 1.36, "ask_size": 96.0, "iv": 0.9177, "open_interest": 156.0, "volume": 2.0, "delta": -0.3837, "gamma": 0.0959, "vega": 0.016, "theta": -0.0332, "rho": -0.0044, "theo": 1.2291, "change": 0.405, "open": 1.1, "high": 1.15, "low": 1.1, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-11T12:42:01", "percent_change": 54.3624, "prev_day_close": 0.745000004768372}, {"option": "UVXY261204C00016500", "bid": 1.7, "bid_size": 1.0, "ask": 2.1, "ask_size": 531.0, "iv": 1.0899, "open_interest": 11.0, "volume": 3.0, "delta": 0.5677, "gamma": 0.095, "vega": 0.0164, "theta": -0.0353, "rho": 0.0053, "theo": 1.7252, "change": -2.0, "open": 1.72, "high": 1.79, "low": 1.72, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-11T13:29:52", "percent_change": -53.0504, "prev_day_close": 3.7700001001358}, {"option": "UVXY261204P00016500", "bid": 1.03, "bid_size": 915.0, "ask": 1.65, "ask_size": 14.0, "iv": 0.8632, "open_interest": 104.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0953, "vega": 0.0165, "theta": -0.0354, "rho": -0.005, "theo": 1.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "UVXY261204C00017000", "bid": 1.55, "bid_size": 2.0, "ask": 1.73, "ask_size": 192.0, "iv": 1.0656, "open_interest": 56.0, "volume": 12.0, "delta": 0.5229, "gamma": 0.093, "vega": 0.0167, "theta": -0.037, "rho": 0.0049, "theo": 1.5597, "change": -1.7, "open": 1.85, "high": 1.85, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-11T14:44:56", "percent_change": -52.3077, "prev_day_close": 3.25}, {"option": "UVXY261204P00017000", "bid": 1.58, "bid_size": 675.0, "ask": 2.12, "ask_size": 601.0, "iv": 1.0044, "open_interest": 34.0, "volume": 10.0, "delta": -0.4773, "gamma": 0.0933, "vega": 0.0167, "theta": -0.0371, "rho": -0.0056, "theo": 1.8717, "change": 0.62, "open": 1.55, "high": 1.73, "low": 1.55, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-11T10:40:52", "percent_change": 55.8559, "prev_day_close": 1.11000001430511}, {"option": "UVXY261204C00017500", "bid": 1.25, "bid_size": 342.0, "ask": 1.88, "ask_size": 291.0, "iv": 1.1398, "open_interest": 11.0, "volume": 15.0, "delta": 0.482, "gamma": 0.0901, "vega": 0.0167, "theta": -0.0382, "rho": 0.0045, "theo": 1.4155, "change": -1.145, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-11T11:16:08", "percent_change": -36.9952, "prev_day_close": 3.09500002861023}, {"option": "UVXY261204P00017500", "bid": 2.13, "bid_size": 424.0, "ask": 2.34, "ask_size": 55.0, "iv": 1.0551, "open_interest": 25.0, "volume": 7.0, "delta": -0.5183, "gamma": 0.0905, "vega": 0.0167, "theta": -0.0383, "rho": -0.006, "theo": 2.2268, "change": 0.83, "open": 1.8, "high": 2.22, "low": 1.8, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-11T14:36:10", "percent_change": 59.7122, "prev_day_close": 1.38999998569489}, {"option": "UVXY261204C00018000", "bid": 1.23, "bid_size": 100.0, "ask": 1.6, "ask_size": 564.0, "iv": 1.1577, "open_interest": 11.0, "volume": 12.0, "delta": 0.4449, "gamma": 0.0867, "vega": 0.0165, "theta": -0.039, "rho": 0.0042, "theo": 1.2901, "change": -1.1, "open": 2.0, "high": 2.0, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-11T11:40:45", "percent_change": -40.7407, "prev_day_close": 2.69999992847443}, {"option": "UVXY261204P00018000", "bid": 2.4, "bid_size": 637.0, "ask": 2.76, "ask_size": 100.0, "iv": 1.0698, "open_interest": 120.0, "volume": 47.0, "delta": -0.5556, "gamma": 0.0871, "vega": 0.0165, "theta": -0.039, "rho": -0.0065, "theo": 2.6006, "change": 0.665, "open": 2.15, "high": 2.46, "low": 1.94, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-11T12:22:00", "percent_change": 37.4648, "prev_day_close": 1.77499997615814}, {"option": "UVXY261204C00018500", "bid": 1.04, "bid_size": 505.0, "ask": 1.58, "ask_size": 520.0, "iv": 1.1928, "open_interest": 18.0, "volume": 5.0, "delta": 0.4114, "gamma": 0.083, "vega": 0.0163, "theta": -0.0395, "rho": 0.0039, "theo": 1.1809, "change": -0.825, "open": 1.59, "high": 1.59, "low": 1.41, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-11T10:44:30", "percent_change": -35.1812, "prev_day_close": 2.34499990940094}, {"option": "UVXY261204P00018500", "bid": 2.55, "bid_size": 373.0, "ask": 3.15, "ask_size": 58.0, "iv": 1.0267, "open_interest": 20.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0833, "vega": 0.0163, "theta": -0.0395, "rho": -0.0069, "theo": 2.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T12:34:46", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "UVXY261204C00019000", "bid": 1.07, "bid_size": 25.0, "ask": 1.53, "ask_size": 857.0, "iv": 1.2779, "open_interest": 58.0, "volume": 5.0, "delta": 0.3814, "gamma": 0.079, "vega": 0.0159, "theta": -0.0398, "rho": 0.0036, "theo": 1.0861, "change": -1.135, "open": 1.63, "high": 1.63, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-11T14:24:49", "percent_change": -49.4553, "prev_day_close": 2.29500007629395}, {"option": "UVXY261204P00019000", "bid": 3.1, "bid_size": 687.0, "ask": 3.6, "ask_size": 489.0, "iv": 1.1164, "open_interest": 27.0, "volume": 6.0, "delta": -0.6194, "gamma": 0.0795, "vega": 0.0159, "theta": -0.0397, "rho": -0.0072, "theo": 3.395, "change": 1.04, "open": 3.0, "high": 3.33, "low": 3.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-11T13:18:28", "percent_change": 45.4148, "prev_day_close": 2.28999996185303}, {"option": "UVXY261204C00019500", "bid": 0.88, "bid_size": 357.0, "ask": 1.48, "ask_size": 552.0, "iv": 1.288, "open_interest": 12.0, "volume": 10.0, "delta": 0.3544, "gamma": 0.0751, "vega": 0.0156, "theta": -0.0398, "rho": 0.0033, "theo": 1.0034, "change": -1.245, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-11T13:20:44", "percent_change": -53.0917, "prev_day_close": 2.34499996900558}, {"option": "UVXY261204P00019500", "bid": 3.25, "bid_size": 556.0, "ask": 3.95, "ask_size": 42.0, "iv": 1.0367, "open_interest": 5.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0755, "vega": 0.0155, "theta": -0.0397, "rho": -0.0076, "theo": 3.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-05T10:53:11", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "UVXY261204C00020000", "bid": 0.9, "bid_size": 59.0, "ask": 1.21, "ask_size": 762.0, "iv": 1.2872, "open_interest": 4424.0, "volume": 26.0, "delta": 0.3302, "gamma": 0.0713, "vega": 0.0151, "theta": -0.0397, "rho": 0.0031, "theo": 0.9314, "change": -1.035, "open": 1.15, "high": 1.15, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-11T14:36:23", "percent_change": -51.3648, "prev_day_close": 2.01499998569489}, {"option": "UVXY261204P00020000", "bid": 3.95, "bid_size": 887.0, "ask": 4.4, "ask_size": 124.0, "iv": 1.1636, "open_interest": 368.0, "volume": 2.0, "delta": -0.6707, "gamma": 0.0717, "vega": 0.0151, "theta": -0.0396, "rho": -0.0079, "theo": 4.239, "change": 1.0, "open": 3.94, "high": 4.0, "low": 3.94, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-11T10:50:56", "percent_change": 33.3333, "prev_day_close": 3.0}, {"option": "UVXY261204C00020500", "bid": 0.78, "bid_size": 249.0, "ask": 1.62, "ask_size": 471.0, "iv": 1.4555, "open_interest": 18.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0676, "vega": 0.0147, "theta": -0.0395, "rho": 0.0029, "theo": 0.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T13:34:28", "percent_change": 0.0, "prev_day_close": 2.00999993085861}, {"option": "UVXY261204P00020500", "bid": 3.7, "bid_size": 667.0, "ask": 4.85, "ask_size": 181.0, "iv": 0.9447, "open_interest": 92.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.068, "vega": 0.0147, "theta": -0.0394, "rho": -0.0082, "theo": 4.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T10:46:21", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "UVXY261204C00021000", "bid": 0.79, "bid_size": 16.0, "ask": 1.13, "ask_size": 610.0, "iv": 1.3678, "open_interest": 947.0, "volume": 102.0, "delta": 0.2893, "gamma": 0.064, "vega": 0.0143, "theta": -0.0393, "rho": 0.0027, "theo": 0.8135, "change": -0.72, "open": 1.3, "high": 1.3, "low": 1.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-11T11:34:47", "percent_change": -41.1429, "prev_day_close": 1.75}, {"option": "UVXY261204P00021000", "bid": 4.7, "bid_size": 595.0, "ask": 5.55, "ask_size": 646.0, "iv": 1.2706, "open_interest": 33.0, "volume": 7.0, "delta": -0.7118, "gamma": 0.0645, "vega": 0.0142, "theta": -0.0391, "rho": -0.0084, "theo": 5.1199, "change": 1.175, "open": 4.84, "high": 5.0, "low": 4.84, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-11T12:44:11", "percent_change": 30.719, "prev_day_close": 3.82500004768372}, {"option": "UVXY261204C00021500", "bid": 0.75, "bid_size": 16.0, "ask": 1.12, "ask_size": 758.0, "iv": 1.4168, "open_interest": 116.0, "volume": 2.0, "delta": 0.2721, "gamma": 0.0607, "vega": 0.0139, "theta": -0.039, "rho": 0.0026, "theo": 0.7653, "change": -0.945, "open": 1.24, "high": 1.24, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-11T09:49:01", "percent_change": -52.6462, "prev_day_close": 1.7950000166893}, {"option": "UVXY261204P00021500", "bid": 4.9, "bid_size": 286.0, "ask": 5.75, "ask_size": 192.0, "iv": 1.1093, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0612, "vega": 0.0138, "theta": -0.0387, "rho": -0.0087, "theo": 5.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-09T15:58:39", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "UVXY261204C00022000", "bid": 0.55, "bid_size": 804.0, "ask": 1.03, "ask_size": 959.0, "iv": 1.3764, "open_interest": 471.0, "volume": 13.0, "delta": 0.2566, "gamma": 0.0576, "vega": 0.0135, "theta": -0.0387, "rho": 0.0024, "theo": 0.7228, "change": -0.815, "open": 0.9, "high": 0.9, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-11T14:00:42", "percent_change": -52.0767, "prev_day_close": 1.56499999761581}, {"option": "UVXY261204P00022000", "bid": 5.0, "bid_size": 696.0, "ask": 7.2, "ask_size": 531.0, "iv": 1.3803, "open_interest": 17.0, "volume": 3.0, "delta": -0.7447, "gamma": 0.058, "vega": 0.0134, "theta": -0.0384, "rho": -0.0089, "theo": 6.0279, "change": 1.35, "open": 5.82, "high": 5.9, "low": 5.82, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-11T12:46:25", "percent_change": 29.6703, "prev_day_close": 4.54999995231628}, {"option": "UVXY261204C00022500", "bid": 0.59, "bid_size": 518.0, "ask": 1.02, "ask_size": 516.0, "iv": 1.4464, "open_interest": 169.0, "volume": 1.0, "delta": 0.2427, "gamma": 0.0547, "vega": 0.0131, "theta": -0.0383, "rho": 0.0023, "theo": 0.6852, "change": -0.83, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-11T13:43:33", "percent_change": -49.1124, "prev_day_close": 1.69000005722046}, {"option": "UVXY261204P00022500", "bid": 5.2, "bid_size": 373.0, "ask": 6.65, "ask_size": 45.0, "iv": 0.7906, "open_interest": 11.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0551, "vega": 0.013, "theta": -0.038, "rho": -0.0091, "theo": 6.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T11:09:49", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UVXY261204C00023000", "bid": 0.58, "bid_size": 415.0, "ask": 0.91, "ask_size": 602.0, "iv": 1.4581, "open_interest": 858.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.052, "vega": 0.0127, "theta": -0.038, "rho": 0.0022, "theo": 0.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-10T15:45:53", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "UVXY261204P00023000", "bid": 6.1, "bid_size": 297.0, "ask": 7.1, "ask_size": 81.0, "iv": 1.0648, "open_interest": 5.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0524, "vega": 0.0126, "theta": -0.0376, "rho": -0.0092, "theo": 6.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-11-04T10:16:53", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "UVXY261204C00024000", "bid": 0.48, "bid_size": 190.0, "ask": 0.58, "ask_size": 1001.0, "iv": 1.3876, "open_interest": 30.0, "volume": 1468.0, "delta": 0.2087, "gamma": 0.0472, "vega": 0.012, "theta": -0.0373, "rho": 0.002, "theo": 0.5953, "change": -0.855, "open": 0.68, "high": 0.68, "low": 0.56, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-11T14:40:50", "percent_change": -60.0, "prev_day_close": 1.42500001192093}, {"option": "UVXY261204P00024000", "bid": 7.4, "bid_size": 754.0, "ask": 8.0, "ask_size": 124.0, "iv": 1.2639, "open_interest": 9.0, "volume": 1.0, "delta": -0.793, "gamma": 0.0476, "vega": 0.0118, "theta": -0.0368, "rho": -0.0096, "theo": 7.8981, "change": 1.675, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-11T12:52:50", "percent_change": 27.8008, "prev_day_close": 6.02499985694885}, {"option": "UVXY261204C00025000", "bid": 0.45, "bid_size": 515.0, "ask": 0.81, "ask_size": 960.0, "iv": 1.5688, "open_interest": 424.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.043, "vega": 0.0114, "theta": -0.0366, "rho": 0.0018, "theo": 0.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T13:37:33", "percent_change": 0.0, "prev_day_close": 1.10999998450279}, {"option": "UVXY261204P00025000", "bid": 8.4, "bid_size": 288.0, "ask": 8.95, "ask_size": 8.0, "iv": 1.3301, "open_interest": 2.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0435, "vega": 0.0112, "theta": -0.0361, "rho": -0.0099, "theo": 8.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-11-10T10:05:32", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "UVXY261204C00026000", "bid": 0.37, "bid_size": 523.0, "ask": 0.79, "ask_size": 480.0, "iv": 1.6156, "open_interest": 10.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0395, "vega": 0.0108, "theta": -0.036, "rho": 0.0016, "theo": 0.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T11:39:38", "percent_change": 0.0, "prev_day_close": 1.10999998450279}, {"option": "UVXY261204P00026000", "bid": 8.95, "bid_size": 258.0, "ask": 9.95, "ask_size": 60.0, "iv": 1.1174, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0399, "vega": 0.0107, "theta": -0.0354, "rho": -0.0102, "theo": 9.8117, "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": 7.82500004768372}, {"option": "UVXY261204C00027000", "bid": 0.26, "bid_size": 952.0, "ask": 0.67, "ask_size": 486.0, "iv": 1.5909, "open_interest": 12.0, "volume": 3.0, "delta": 0.1633, "gamma": 0.0364, "vega": 0.0103, "theta": -0.0354, "rho": 0.0015, "theo": 0.479, "change": -0.48, "open": 0.55, "high": 0.56, "low": 0.55, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-11T13:05:43", "percent_change": -46.1538, "prev_day_close": 1.04000002145767}, {"option": "UVXY261204P00027000", "bid": 9.85, "bid_size": 800.0, "ask": 10.95, "ask_size": 62.0, "iv": 1.0832, "open_interest": 339.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0369, "vega": 0.0101, "theta": -0.0347, "rho": -0.0104, "theo": 10.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T15:49:33", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "UVXY261204C00028000", "bid": 0.42, "bid_size": 84.0, "ask": 0.64, "ask_size": 237.0, "iv": 1.7322, "open_interest": 34.0, "volume": 1.0, "delta": 0.1524, "gamma": 0.0337, "vega": 0.0098, "theta": -0.0348, "rho": 0.0014, "theo": 0.4512, "change": -0.335, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-11T12:43:48", "percent_change": -34.359, "prev_day_close": 0.974999994039536}, {"option": "UVXY261204P00028000", "bid": 10.3, "bid_size": 147.0, "ask": 11.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0342, "vega": 0.0097, "theta": -0.034, "rho": -0.0107, "theo": 11.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "UVXY261204C00029000", "bid": 0.37, "bid_size": 68.0, "ask": 0.63, "ask_size": 607.0, "iv": 1.7772, "open_interest": 212.0, "volume": 0.0, "delta": 0.1429, "gamma": 0.0314, "vega": 0.0094, "theta": -0.0342, "rho": 0.0013, "theo": 0.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T10:59:00", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "UVXY261204P00029000", "bid": 11.35, "bid_size": 288.0, "ask": 12.85, "ask_size": 145.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0319, "vega": 0.0092, "theta": -0.0333, "rho": -0.0109, "theo": 12.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "UVXY261204C00030000", "bid": 0.4, "bid_size": 10.0, "ask": 0.46, "ask_size": 94.0, "iv": 1.7739, "open_interest": 4282.0, "volume": 57.0, "delta": 0.1346, "gamma": 0.0294, "vega": 0.009, "theta": -0.0336, "rho": 0.0012, "theo": 0.4055, "change": -0.31, "open": 0.64, "high": 0.64, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-11T14:38:57", "percent_change": -40.7895, "prev_day_close": 0.759999990463257}, {"option": "UVXY261204P00030000", "bid": 12.15, "bid_size": 1101.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 500.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0298, "vega": 0.0088, "theta": -0.0327, "rho": -0.011, "theo": 13.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.07, "last_trade_time": "2026-11-09T14:39:52", "percent_change": 0.0, "prev_day_close": 11.9750003814697}, {"option": "UVXY261204C00031000", "bid": 0.35, "bid_size": 57.0, "ask": 0.45, "ask_size": 30.0, "iv": 1.806, "open_interest": 7.0, "volume": 54.0, "delta": 0.1271, "gamma": 0.0275, "vega": 0.0086, "theta": -0.033, "rho": 0.0012, "theo": 0.3863, "change": -0.265, "open": 0.63, "high": 0.63, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-11T10:49:32", "percent_change": -34.6405, "prev_day_close": 0.764999985694885}, {"option": "UVXY261204P00031000", "bid": 14.25, "bid_size": 328.0, "ask": 14.8, "ask_size": 7.0, "iv": 1.5788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.028, "vega": 0.0084, "theta": -0.032, "rho": -0.0111, "theo": 14.6816, "change": 0.0, "open": 0.0, "high": 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": "UVXY261204C00032000", "bid": 0.33, "bid_size": 15.0, "ask": 0.69, "ask_size": 313.0, "iv": 1.9891, "open_interest": 3.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0259, "vega": 0.0083, "theta": -0.0325, "rho": 0.0011, "theo": 0.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:05:54", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UVXY261204P00032000", "bid": 15.25, "bid_size": 203.0, "ask": 15.8, "ask_size": 155.0, "iv": 1.6389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0264, "vega": 0.0082, "theta": -0.0314, "rho": -0.0115, "theo": 15.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "UVXY261204C00033000", "bid": 0.2, "bid_size": 53.0, "ask": 0.7, "ask_size": 46.0, "iv": 1.9854, "open_interest": 0.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0245, "vega": 0.008, "theta": -0.032, "rho": 0.001, "theo": 0.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-03T09:47:57", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "UVXY261204P00033000", "bid": 15.15, "bid_size": 58.0, "ask": 16.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.025, "vega": 0.0078, "theta": -0.0308, "rho": -0.0114, "theo": 16.6465, "change": 0.0, "open": 0.0, "high": 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": "UVXY261204C00034000", "bid": 0.28, "bid_size": 61.0, "ask": 0.64, "ask_size": 703.0, "iv": 2.0548, "open_interest": 325.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0232, "vega": 0.0077, "theta": -0.0314, "rho": 0.001, "theo": 0.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.729999974370003}, {"option": "UVXY261204P00034000", "bid": 16.7, "bid_size": 326.0, "ask": 17.8, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0236, "vega": 0.0076, "theta": -0.0302, "rho": -0.0118, "theo": 17.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "UVXY261204C00035000", "bid": 0.26, "bid_size": 321.0, "ask": 0.54, "ask_size": 753.0, "iv": 2.0404, "open_interest": 124.0, "volume": 2.0, "delta": 0.1041, "gamma": 0.022, "vega": 0.0075, "theta": -0.0309, "rho": 0.0009, "theo": 0.3253, "change": -0.285, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-11T13:27:18", "percent_change": -42.8571, "prev_day_close": 0.66499999165535}, {"option": "UVXY261204P00035000", "bid": 17.05, "bid_size": 68.0, "ask": 18.95, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0224, "vega": 0.0073, "theta": -0.0296, "rho": -0.0118, "theo": 18.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3250002861023}, {"option": "UVXY261204C00036000", "bid": 0.1, "bid_size": 799.0, "ask": 0.52, "ask_size": 575.0, "iv": 1.9758, "open_interest": 115.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0209, "vega": 0.0072, "theta": -0.0304, "rho": 0.0009, "theo": 0.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T12:59:07", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "UVXY261204P00036000", "bid": 19.25, "bid_size": 15.0, "ask": 19.7, "ask_size": 6.0, "iv": 1.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0214, "vega": 0.007, "theta": -0.029, "rho": -0.0118, "theo": 19.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "UVXY261204C00037000", "bid": 0.19, "bid_size": 621.0, "ask": 0.68, "ask_size": 635.0, "iv": 2.1869, "open_interest": 144.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0199, "vega": 0.007, "theta": -0.0299, "rho": 0.0009, "theo": 0.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T09:40:59", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "UVXY261204P00037000", "bid": 19.0, "bid_size": 187.0, "ask": 20.85, "ask_size": 66.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0204, "vega": 0.0068, "theta": -0.0285, "rho": -0.012, "theo": 20.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.13, "last_trade_time": "2026-10-28T11:37:24", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "UVXY261204C00038000", "bid": 0.14, "bid_size": 793.0, "ask": 0.69, "ask_size": 767.0, "iv": 2.2122, "open_interest": 0.0, "volume": 110.0, "delta": 0.0915, "gamma": 0.019, "vega": 0.0068, "theta": -0.0294, "rho": 0.0008, "theo": 0.2908, "change": -0.45, "open": 0.4, "high": 0.4, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-11T11:22:42", "percent_change": -55.5556, "prev_day_close": 0.809999987483024}, {"option": "UVXY261204P00038000", "bid": 20.0, "bid_size": 48.0, "ask": 21.95, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0195, "vega": 0.0066, "theta": -0.0279, "rho": -0.0122, "theo": 21.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "UVXY261204C00039000", "bid": 0.22, "bid_size": 36.0, "ask": 0.61, "ask_size": 674.0, "iv": 2.2599, "open_interest": 0.0, "volume": 110.0, "delta": 0.088, "gamma": 0.0182, "vega": 0.0066, "theta": -0.029, "rho": 0.0008, "theo": 0.2808, "change": -0.17, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-11T11:23:55", "percent_change": -31.4815, "prev_day_close": 0.53999999165535}, {"option": "UVXY261204P00039000", "bid": 21.6, "bid_size": 14.0, "ask": 22.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0187, "vega": 0.0064, "theta": -0.0273, "rho": -0.0123, "theo": 22.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "UVXY261204C00040000", "bid": 0.22, "bid_size": 451.0, "ask": 0.37, "ask_size": 206.0, "iv": 2.1419, "open_interest": 263.0, "volume": 17.0, "delta": 0.0846, "gamma": 0.0174, "vega": 0.0064, "theta": -0.0285, "rho": 0.0008, "theo": 0.2715, "change": -0.275, "open": 0.74, "high": 0.74, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-11T13:48:59", "percent_change": -47.8261, "prev_day_close": 0.575000017881394}, {"option": "UVXY261204P00040000", "bid": 22.55, "bid_size": 52.0, "ask": 23.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0179, "vega": 0.0061, "theta": -0.0268, "rho": -0.0123, "theo": 23.5591, "change": 0.0, "open": 0.0, "high": 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": "UVXY261204C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 271.0, "iv": 3.108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0167, "vega": 0.0062, "theta": -0.0281, "rho": 0.0007, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32000005245209}, {"option": "UVXY261204P00041000", "bid": 22.95, "bid_size": 18.0, "ask": 24.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0172, "vega": 0.006, "theta": -0.0262, "rho": -0.0126, "theo": 24.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0750007629395}, {"option": "UVXY261204C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 41.0, "iv": 3.1524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.016, "vega": 0.0061, "theta": -0.0276, "rho": 0.0007, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30999994277954}, {"option": "UVXY261204P00042000", "bid": 23.95, "bid_size": 9.0, "ask": 26.05, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0165, "vega": 0.0058, "theta": -0.0257, "rho": -0.0125, "theo": 25.5406, "change": 0.0, "open": 0.0, "high": 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": "UVXY261204C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 58.0, "iv": 3.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0154, "vega": 0.0059, "theta": -0.0272, "rho": 0.0007, "theo": 0.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30499994754791}, {"option": "UVXY261204P00043000", "bid": 24.9, "bid_size": 3.0, "ask": 27.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0159, "vega": 0.0056, "theta": -0.0252, "rho": -0.0126, "theo": 26.5321, "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": 24.1000003814697}, {"option": "UVXY261204C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 350.0, "iv": 3.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0148, "vega": 0.0058, "theta": -0.0268, "rho": 0.0006, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "UVXY261204P00044000", "bid": 25.9, "bid_size": 25.0, "ask": 28.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0154, "vega": 0.0054, "theta": -0.0247, "rho": -0.0126, "theo": 27.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "UVXY261204C00045000", "bid": 0.1, "bid_size": 308.0, "ask": 0.4, "ask_size": 4.0, "iv": 2.2706, "open_interest": 19.0, "volume": 5.0, "delta": 0.071, "gamma": 0.0143, "vega": 0.0056, "theta": -0.0264, "rho": 0.0006, "theo": 0.2322, "change": -0.355, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-11T10:41:35", "percent_change": -54.1985, "prev_day_close": 0.654999986290932}, {"option": "UVXY261204P00045000", "bid": 26.9, "bid_size": 11.0, "ask": 29.05, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0149, "vega": 0.0053, "theta": -0.0242, "rho": -0.0128, "theo": 28.5164, "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": 26.0}, {"option": "UVXY261211C00005000", "bid": 9.85, "bid_size": 1.0, "ask": 13.8, "ask_size": 11.0, "iv": 2.6888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0009, "vega": 0.0003, "theta": 0.0, "rho": 0.0029, "theo": 11.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "UVXY261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 46.0, "iv": 1.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261211C00010000", "bid": 4.95, "bid_size": 9.0, "ask": 8.8, "ask_size": 9.0, "iv": 1.3303, "open_interest": 2.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0079, "vega": 0.0015, "theta": -0.0011, "rho": 0.0085, "theo": 6.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.84, "last_trade_time": "2026-11-09T14:49:12", "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "UVXY261211P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 7.0, "iv": 1.8452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0079, "vega": 0.0015, "theta": -0.002, "rho": -0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 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": "UVXY261211C00011000", "bid": 4.55, "bid_size": 13.0, "ask": 7.85, "ask_size": 12.0, "iv": 1.5179, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0165, "vega": 0.0031, "theta": -0.0032, "rho": 0.0092, "theo": 5.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "UVXY261211P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.8111, "open_interest": 72.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0165, "vega": 0.0031, "theta": -0.004, "rho": -0.0004, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:29:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UVXY261211C00011500", "bid": 4.7, "bid_size": 5.0, "ask": 6.9, "ask_size": 5.0, "iv": 1.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0232, "vega": 0.0043, "theta": -0.0049, "rho": 0.0094, "theo": 5.25, "change": 0.0, "open": 0.0, "high": 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": "UVXY261211P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 29.0, "iv": 1.0515, "open_interest": 15.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0233, "vega": 0.0043, "theta": -0.0056, "rho": -0.0006, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "UVXY261211C00012000", "bid": 4.45, "bid_size": 10.0, "ask": 6.25, "ask_size": 13.0, "iv": 1.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0314, "vega": 0.0058, "theta": -0.007, "rho": 0.0095, "theo": 4.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "UVXY261211P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 26.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0315, "vega": 0.0058, "theta": -0.0076, "rho": -0.0009, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "UVXY261211C00012500", "bid": 3.7, "bid_size": 11.0, "ask": 5.8, "ask_size": 20.0, "iv": 1.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0408, "vega": 0.0076, "theta": -0.0096, "rho": 0.0095, "theo": 4.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "UVXY261211P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 1.039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0409, "vega": 0.0076, "theta": -0.0101, "rho": -0.0013, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "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": "UVXY261211C00013000", "bid": 3.25, "bid_size": 14.0, "ask": 5.35, "ask_size": 42.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0507, "vega": 0.0096, "theta": -0.0126, "rho": 0.0094, "theo": 3.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "UVXY261211P00013000", "bid": 0.16, "bid_size": 460.0, "ask": 0.3, "ask_size": 90.0, "iv": 0.7951, "open_interest": 1.0, "volume": 61.0, "delta": -0.1207, "gamma": 0.0508, "vega": 0.0096, "theta": -0.0131, "rho": -0.0018, "theo": 0.2574, "change": -0.795, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-11T13:45:11", "percent_change": -76.0766, "prev_day_close": 1.04499995708466}, {"option": "UVXY261211C00013500", "bid": 3.4, "bid_size": 16.0, "ask": 5.05, "ask_size": 43.0, "iv": 1.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0599, "vega": 0.0116, "theta": -0.0159, "rho": 0.0091, "theo": 3.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "UVXY261211P00013500", "bid": 0.05, "bid_size": 354.0, "ask": 0.66, "ask_size": 43.0, "iv": 0.8244, "open_interest": 10.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.06, "vega": 0.0117, "theta": -0.0164, "rho": -0.0024, "theo": 0.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T15:59:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UVXY261211C00014000", "bid": 2.9, "bid_size": 13.0, "ask": 4.55, "ask_size": 12.0, "iv": 1.2162, "open_interest": 2.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0675, "vega": 0.0136, "theta": -0.0193, "rho": 0.0088, "theo": 3.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-10-29T10:57:38", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "UVXY261211P00014000", "bid": 0.3, "bid_size": 6.0, "ask": 0.69, "ask_size": 16.0, "iv": 0.8392, "open_interest": 2.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0677, "vega": 0.0136, "theta": -0.0197, "rho": -0.0031, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T12:01:32", "percent_change": 0.0, "prev_day_close": 0.28999999538064}, {"option": "UVXY261211C00014500", "bid": 2.75, "bid_size": 12.0, "ask": 4.3, "ask_size": 21.0, "iv": 1.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.7486, "gamma": 0.0733, "vega": 0.0152, "theta": -0.0225, "rho": 0.0084, "theo": 2.9293, "change": 0.0, "open": 0.0, "high": 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": "UVXY261211P00014500", "bid": 0.59, "bid_size": 12.0, "ask": 1.02, "ask_size": 8.0, "iv": 0.9465, "open_interest": 14.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0735, "vega": 0.0152, "theta": -0.0229, "rho": -0.0038, "theo": 0.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T10:10:01", "percent_change": 0.0, "prev_day_close": 0.655000008642674}, {"option": "UVXY261211C00015000", "bid": 2.52, "bid_size": 59.0, "ask": 3.1, "ask_size": 115.0, "iv": 1.0224, "open_interest": 4.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.0772, "vega": 0.0165, "theta": -0.0254, "rho": 0.0079, "theo": 2.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T14:05:03", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "UVXY261211P00015000", "bid": 0.75, "bid_size": 151.0, "ask": 1.13, "ask_size": 52.0, "iv": 0.9151, "open_interest": 115.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.0774, "vega": 0.0166, "theta": -0.0257, "rho": -0.0045, "theo": 0.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T13:12:07", "percent_change": 0.0, "prev_day_close": 0.605000004172325}, {"option": "UVXY261211C00015500", "bid": 2.25, "bid_size": 14.0, "ask": 3.7, "ask_size": 172.0, "iv": 1.2753, "open_interest": 7.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0795, "vega": 0.0175, "theta": -0.0279, "rho": 0.0075, "theo": 2.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-11-10T11:00:26", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "UVXY261211P00015500", "bid": 1.02, "bid_size": 329.0, "ask": 1.26, "ask_size": 1.0, "iv": 0.9109, "open_interest": 82.0, "volume": 3.0, "delta": -0.3418, "gamma": 0.0798, "vega": 0.0176, "theta": -0.0281, "rho": -0.0052, "theo": 1.227, "change": 0.25, "open": 0.97, "high": 1.18, "low": 0.97, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-11T12:44:08", "percent_change": 26.8817, "prev_day_close": 0.930000007152557}, {"option": "UVXY261211C00016000", "bid": 2.0, "bid_size": 336.0, "ask": 2.52, "ask_size": 342.0, "iv": 1.0173, "open_interest": 10.0, "volume": 11.0, "delta": 0.615, "gamma": 0.0804, "vega": 0.0182, "theta": -0.0299, "rho": 0.007, "theo": 2.2069, "change": -1.57, "open": 2.89, "high": 2.89, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-11T14:08:28", "percent_change": -39.7468, "prev_day_close": 3.95000004768372}, {"option": "UVXY261211P00016000", "bid": 1.25, "bid_size": 445.0, "ask": 1.66, "ask_size": 42.0, "iv": 0.9568, "open_interest": 247.0, "volume": 3.0, "delta": -0.3849, "gamma": 0.0807, "vega": 0.0183, "theta": -0.0301, "rho": -0.0059, "theo": 1.5123, "change": 0.38, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-11T12:07:00", "percent_change": 37.2549, "prev_day_close": 1.02000004053116}, {"option": "UVXY261211C00016500", "bid": 1.88, "bid_size": 412.0, "ask": 2.43, "ask_size": 449.0, "iv": 1.0887, "open_interest": 14.0, "volume": 11.0, "delta": 0.5744, "gamma": 0.0803, "vega": 0.0187, "theta": -0.0316, "rho": 0.0066, "theo": 2.0172, "change": -1.285, "open": 2.38, "high": 2.44, "low": 2.38, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-11T14:14:24", "percent_change": -34.4966, "prev_day_close": 3.72500002384186}, {"option": "UVXY261211P00016500", "bid": 1.58, "bid_size": 298.0, "ask": 2.16, "ask_size": 247.0, "iv": 1.0411, "open_interest": 42.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0806, "vega": 0.0187, "theta": -0.0317, "rho": -0.0065, "theo": 1.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T15:58:40", "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "UVXY261211C00017000", "bid": 1.72, "bid_size": 503.0, "ask": 2.09, "ask_size": 535.0, "iv": 1.0709, "open_interest": 12.0, "volume": 88.0, "delta": 0.5363, "gamma": 0.0793, "vega": 0.019, "theta": -0.0328, "rho": 0.0062, "theo": 1.8487, "change": -1.65, "open": 2.22, "high": 2.22, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-11T14:49:12", "percent_change": -46.4789, "prev_day_close": 3.54999995231628}, {"option": "UVXY261211P00017000", "bid": 1.94, "bid_size": 354.0, "ask": 2.33, "ask_size": 81.0, "iv": 1.0325, "open_interest": 32.0, "volume": 42.0, "delta": -0.4638, "gamma": 0.0797, "vega": 0.019, "theta": -0.033, "rho": -0.0072, "theo": 2.1516, "change": 0.5, "open": 1.85, "high": 2.03, "low": 1.85, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-11T14:15:10", "percent_change": 34.7222, "prev_day_close": 1.44000005722046}, {"option": "UVXY261211C00017500", "bid": 1.58, "bid_size": 179.0, "ask": 2.01, "ask_size": 186.0, "iv": 1.1172, "open_interest": 2.0, "volume": 1.0, "delta": 0.501, "gamma": 0.0778, "vega": 0.019, "theta": -0.0338, "rho": 0.0058, "theo": 1.6994, "change": -1.585, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-11T13:25:33", "percent_change": -45.7431, "prev_day_close": 3.46499991416931}, {"option": "UVXY261211P00017500", "bid": 1.9, "bid_size": 468.0, "ask": 2.9, "ask_size": 164.0, "iv": 1.014, "open_interest": 10.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0781, "vega": 0.019, "theta": -0.0339, "rho": -0.0077, "theo": 2.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T12:47:50", "percent_change": 0.0, "prev_day_close": 1.91500005125999}, {"option": "UVXY261211C00018000", "bid": 1.51, "bid_size": 83.0, "ask": 1.94, "ask_size": 364.0, "iv": 1.1755, "open_interest": 32.0, "volume": 5.0, "delta": 0.4684, "gamma": 0.0757, "vega": 0.019, "theta": -0.0345, "rho": 0.0054, "theo": 1.5671, "change": -1.19, "open": 2.41, "high": 2.41, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-11T13:26:15", "percent_change": -40.339, "prev_day_close": 2.95000004768372}, {"option": "UVXY261211P00018000", "bid": 2.34, "bid_size": 492.0, "ask": 3.15, "ask_size": 436.0, "iv": 1.0278, "open_interest": 54.0, "volume": 1.0, "delta": -0.532, "gamma": 0.0761, "vega": 0.019, "theta": -0.0345, "rho": -0.0083, "theo": 2.8677, "change": 0.23, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-11T09:44:55", "percent_change": 11.1651, "prev_day_close": 2.05999994277954}, {"option": "UVXY261211C00018500", "bid": 1.34, "bid_size": 224.0, "ask": 1.88, "ask_size": 214.0, "iv": 1.2025, "open_interest": 3.0, "volume": 0.0, "delta": 0.4384, "gamma": 0.0733, "vega": 0.0188, "theta": -0.035, "rho": 0.0051, "theo": 1.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-10T10:21:20", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "UVXY261211P00018500", "bid": 3.0, "bid_size": 399.0, "ask": 3.45, "ask_size": 69.0, "iv": 1.1047, "open_interest": 10.0, "volume": 1.0, "delta": -0.5621, "gamma": 0.0737, "vega": 0.0188, "theta": -0.035, "rho": -0.0087, "theo": 3.2494, "change": 0.64, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-11T11:51:20", "percent_change": 26.556, "prev_day_close": 2.4099999666214}, {"option": "UVXY261211C00019000", "bid": 1.22, "bid_size": 622.0, "ask": 1.69, "ask_size": 461.0, "iv": 1.2011, "open_interest": 93.0, "volume": 8.0, "delta": 0.4109, "gamma": 0.0708, "vega": 0.0186, "theta": -0.0353, "rho": 0.0048, "theo": 1.3463, "change": -0.845, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-11T10:32:15", "percent_change": -33.4653, "prev_day_close": 2.52499997615814}, {"option": "UVXY261211P00019000", "bid": 3.35, "bid_size": 277.0, "ask": 3.8, "ask_size": 7.0, "iv": 1.105, "open_interest": 54.0, "volume": 3.0, "delta": -0.5897, "gamma": 0.0712, "vega": 0.0185, "theta": -0.0352, "rho": -0.0092, "theo": 3.6448, "change": 0.775, "open": 3.46, "high": 3.46, "low": 3.46, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-11-11T12:53:18", "percent_change": 28.8641, "prev_day_close": 2.68499994277954}, {"option": "UVXY261211C00019500", "bid": 1.15, "bid_size": 319.0, "ask": 1.62, "ask_size": 602.0, "iv": 1.2388, "open_interest": 504.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0681, "vega": 0.0183, "theta": -0.0355, "rho": 0.0045, "theo": 1.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T13:41:06", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "UVXY261211P00019500", "bid": 3.7, "bid_size": 197.0, "ask": 4.25, "ask_size": 12.0, "iv": 1.1253, "open_interest": 28.0, "volume": 4.0, "delta": -0.6149, "gamma": 0.0685, "vega": 0.0182, "theta": -0.0353, "rho": -0.0097, "theo": 4.0519, "change": 0.65, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-11T11:57:34", "percent_change": 21.3115, "prev_day_close": 3.04999995231628}, {"option": "UVXY261211C00020000", "bid": 1.09, "bid_size": 276.0, "ask": 1.41, "ask_size": 479.0, "iv": 1.2353, "open_interest": 367.0, "volume": 16.0, "delta": 0.363, "gamma": 0.0654, "vega": 0.0179, "theta": -0.0355, "rho": 0.0042, "theo": 1.1732, "change": -1.005, "open": 1.74, "high": 1.74, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-11T14:35:43", "percent_change": -44.5676, "prev_day_close": 2.25499999523163}, {"option": "UVXY261211P00020000", "bid": 3.95, "bid_size": 259.0, "ask": 4.7, "ask_size": 14.0, "iv": 1.1107, "open_interest": 40.0, "volume": 1.0, "delta": -0.6379, "gamma": 0.0658, "vega": 0.0179, "theta": -0.0353, "rho": -0.01, "theo": 4.4697, "change": 0.625, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-11T09:42:10", "percent_change": 18.797, "prev_day_close": 3.32500004768372}, {"option": "UVXY261211C00020500", "bid": 1.05, "bid_size": 58.0, "ask": 1.84, "ask_size": 221.0, "iv": 1.4097, "open_interest": 1.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0627, "vega": 0.0175, "theta": -0.0355, "rho": 0.004, "theo": 1.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T10:14:15", "percent_change": 0.0, "prev_day_close": 2.25500005483627}, {"option": "UVXY261211P00020500", "bid": 4.55, "bid_size": 263.0, "ask": 5.1, "ask_size": 51.0, "iv": 1.1761, "open_interest": 3.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0632, "vega": 0.0175, "theta": -0.0352, "rho": -0.0104, "theo": 4.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-09T15:25:26", "percent_change": 0.0, "prev_day_close": 3.58499991893768}, {"option": "UVXY261211C00021000", "bid": 0.93, "bid_size": 330.0, "ask": 1.27, "ask_size": 361.0, "iv": 1.2787, "open_interest": 122.0, "volume": 3.0, "delta": 0.3234, "gamma": 0.0601, "vega": 0.0171, "theta": -0.0354, "rho": 0.0038, "theo": 1.0372, "change": -0.78, "open": 1.5, "high": 1.55, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-11T13:04:45", "percent_change": -38.0488, "prev_day_close": 2.05000001192093}, {"option": "UVXY261211P00021000", "bid": 5.05, "bid_size": 325.0, "ask": 5.5, "ask_size": 56.0, "iv": 1.2088, "open_interest": 17.0, "volume": 1.0, "delta": -0.6777, "gamma": 0.0606, "vega": 0.0171, "theta": -0.0351, "rho": -0.0108, "theo": 5.3317, "change": 1.0, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-11T14:22:34", "percent_change": 25.0, "prev_day_close": 3.99999988079071}, {"option": "UVXY261211C00021500", "bid": 0.92, "bid_size": 64.0, "ask": 1.92, "ask_size": 437.0, "iv": 1.5206, "open_interest": 111.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0576, "vega": 0.0167, "theta": -0.0352, "rho": 0.0036, "theo": 0.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T15:47:46", "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "UVXY261211P00021500", "bid": 4.8, "bid_size": 381.0, "ask": 6.55, "ask_size": 297.0, "iv": 1.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.058, "vega": 0.0167, "theta": -0.0349, "rho": -0.0111, "theo": 5.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "UVXY261211C00022000", "bid": 0.82, "bid_size": 605.0, "ask": 1.15, "ask_size": 512.0, "iv": 1.3253, "open_interest": 126.0, "volume": 34.0, "delta": 0.2907, "gamma": 0.0551, "vega": 0.0163, "theta": -0.035, "rho": 0.0034, "theo": 0.9294, "change": -0.685, "open": 1.33, "high": 1.33, "low": 1.03, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-11T14:17:45", "percent_change": -38.3754, "prev_day_close": 1.78500002622604}, {"option": "UVXY261211P00022000", "bid": 5.65, "bid_size": 253.0, "ask": 6.4, "ask_size": 66.0, "iv": 1.1665, "open_interest": 26.0, "volume": 2.0, "delta": -0.7106, "gamma": 0.0556, "vega": 0.0163, "theta": -0.0346, "rho": -0.0114, "theo": 6.2223, "change": 0.75, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-11T09:31:37", "percent_change": 15.4639, "prev_day_close": 4.85000014305115}, {"option": "UVXY261211C00022500", "bid": 0.7, "bid_size": 630.0, "ask": 1.2, "ask_size": 423.0, "iv": 1.357, "open_interest": 131.0, "volume": 32.0, "delta": 0.2765, "gamma": 0.0528, "vega": 0.016, "theta": -0.0348, "rho": 0.0032, "theo": 0.8841, "change": -0.98, "open": 1.29, "high": 1.29, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-11T13:58:06", "percent_change": -50.5155, "prev_day_close": 1.93999999761581}, {"option": "UVXY261211P00022500", "bid": 5.4, "bid_size": 89.0, "ask": 7.1, "ask_size": 92.0, "iv": 1.0225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0533, "vega": 0.0159, "theta": -0.0344, "rho": -0.0116, "theo": 6.6761, "change": 0.0, "open": 0.0, "high": 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": "UVXY261211C00023000", "bid": 0.68, "bid_size": 976.0, "ask": 1.13, "ask_size": 654.0, "iv": 1.3796, "open_interest": 349.0, "volume": 56.0, "delta": 0.2636, "gamma": 0.0506, "vega": 0.0156, "theta": -0.0346, "rho": 0.0031, "theo": 0.8434, "change": -0.62, "open": 1.18, "high": 1.2, "low": 1.03, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-11T12:07:04", "percent_change": -37.5758, "prev_day_close": 1.65000003576279}, {"option": "UVXY261211P00023000", "bid": 6.4, "bid_size": 27.0, "ask": 7.3, "ask_size": 21.0, "iv": 1.1451, "open_interest": 11.0, "volume": 0.0, "delta": -0.7379, "gamma": 0.0511, "vega": 0.0155, "theta": -0.0341, "rho": -0.012, "theo": 7.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-10T09:55:05", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "UVXY261211C00024000", "bid": 0.72, "bid_size": 61.0, "ask": 0.79, "ask_size": 1005.0, "iv": 1.3758, "open_interest": 127.0, "volume": 2161.0, "delta": 0.2411, "gamma": 0.0466, "vega": 0.0148, "theta": -0.0341, "rho": 0.0028, "theo": 0.7738, "change": -0.835, "open": 1.14, "high": 1.14, "low": 0.77, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-11T14:41:04", "percent_change": -51.7028, "prev_day_close": 1.61500000953674}, {"option": "UVXY261211P00024000", "bid": 7.35, "bid_size": 67.0, "ask": 8.25, "ask_size": 37.0, "iv": 1.1973, "open_interest": 2.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0471, "vega": 0.0147, "theta": -0.0336, "rho": -0.0124, "theo": 8.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T10:11:20", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "UVXY261211C00025000", "bid": 0.53, "bid_size": 898.0, "ask": 0.89, "ask_size": 401.0, "iv": 1.4309, "open_interest": 463.0, "volume": 17.0, "delta": 0.2222, "gamma": 0.0431, "vega": 0.0142, "theta": -0.0337, "rho": 0.0026, "theo": 0.7167, "change": -0.625, "open": 0.85, "high": 0.85, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-11T14:00:56", "percent_change": -44.8029, "prev_day_close": 1.39499998092651}, {"option": "UVXY261211P00025000", "bid": 8.15, "bid_size": 58.0, "ask": 9.25, "ask_size": 48.0, "iv": 1.1967, "open_interest": 0.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0436, "vega": 0.0141, "theta": -0.033, "rho": -0.0128, "theo": 9.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "UVXY261211C00026000", "bid": 0.59, "bid_size": 10.0, "ask": 1.38, "ask_size": 206.0, "iv": 1.7001, "open_interest": 53.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.04, "vega": 0.0136, "theta": -0.0332, "rho": 0.0024, "theo": 0.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-11-05T11:37:52", "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "UVXY261211P00026000", "bid": 8.6, "bid_size": 49.0, "ask": 10.55, "ask_size": 55.0, "iv": 1.1498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0405, "vega": 0.0134, "theta": -0.0325, "rho": -0.0132, "theo": 9.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "UVXY261211C00027000", "bid": 0.35, "bid_size": 7.0, "ask": 1.45, "ask_size": 25.0, "iv": 1.7219, "open_interest": 132.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0372, "vega": 0.013, "theta": -0.0328, "rho": 0.0022, "theo": 0.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T12:40:04", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "UVXY261211P00027000", "bid": 9.55, "bid_size": 12.0, "ask": 11.45, "ask_size": 13.0, "iv": 1.1278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0378, "vega": 0.0128, "theta": -0.032, "rho": -0.0135, "theo": 10.9136, "change": 0.0, "open": 0.0, "high": 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": "UVXY261211C00028000", "bid": 0.45, "bid_size": 379.0, "ask": 1.39, "ask_size": 377.0, "iv": 1.8094, "open_interest": 97.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0348, "vega": 0.0125, "theta": -0.0323, "rho": 0.0021, "theo": 0.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T11:00:06", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "UVXY261211P00028000", "bid": 10.4, "bid_size": 12.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0353, "vega": 0.0123, "theta": -0.0314, "rho": -0.0139, "theo": 11.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "UVXY261211C00029000", "bid": 0.27, "bid_size": 333.0, "ask": 0.8, "ask_size": 93.0, "iv": 1.5859, "open_interest": 1.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0326, "vega": 0.012, "theta": -0.0319, "rho": 0.002, "theo": 0.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-05T14:52:37", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "UVXY261211P00029000", "bid": 11.65, "bid_size": 68.0, "ask": 13.2, "ask_size": 80.0, "iv": 1.1301, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0332, "vega": 0.0119, "theta": -0.0309, "rho": -0.0142, "theo": 12.8457, "change": 0.0, "open": 0.0, "high": 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": "UVXY261211C00030000", "bid": 0.44, "bid_size": 10.0, "ask": 0.79, "ask_size": 154.0, "iv": 1.7154, "open_interest": 250.0, "volume": 1.0, "delta": 0.1611, "gamma": 0.0307, "vega": 0.0116, "theta": -0.0315, "rho": 0.0018, "theo": 0.5371, "change": -0.3, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-11T10:02:41", "percent_change": -30.303, "prev_day_close": 0.989999979734421}, {"option": "UVXY261211P00030000", "bid": 13.3, "bid_size": 16.0, "ask": 13.9, "ask_size": 1.0, "iv": 1.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.0313, "vega": 0.0114, "theta": -0.0304, "rho": -0.0145, "theo": 13.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "UVXY261211C00031000", "bid": 0.28, "bid_size": 31.0, "ask": 0.86, "ask_size": 47.0, "iv": 1.7378, "open_interest": 6.0, "volume": 1.0, "delta": 0.1529, "gamma": 0.029, "vega": 0.0112, "theta": -0.0311, "rho": 0.0017, "theo": 0.5132, "change": -0.21, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-11T10:02:41", "percent_change": -23.5955, "prev_day_close": 0.889999985694885}, {"option": "UVXY261211P00031000", "bid": 13.3, "bid_size": 82.0, "ask": 15.05, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0296, "vega": 0.011, "theta": -0.0299, "rho": -0.0147, "theo": 14.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "UVXY261211C00032000", "bid": 0.23, "bid_size": 596.0, "ask": 0.79, "ask_size": 381.0, "iv": 1.7414, "open_interest": 81.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0275, "vega": 0.0108, "theta": -0.0307, "rho": 0.0017, "theo": 0.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:08:20", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "UVXY261211P00032000", "bid": 15.2, "bid_size": 13.0, "ask": 15.9, "ask_size": 12.0, "iv": 1.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0281, "vega": 0.0106, "theta": -0.0295, "rho": -0.0148, "theo": 15.7696, "change": 0.0, "open": 0.0, "high": 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": "UVXY261211C00033000", "bid": 0.35, "bid_size": 5.0, "ask": 0.77, "ask_size": 6.0, "iv": 1.8405, "open_interest": 8.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0261, "vega": 0.0105, "theta": -0.0304, "rho": 0.0016, "theo": 0.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:24:19", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "UVXY261211P00033000", "bid": 15.4, "bid_size": 10.0, "ask": 17.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0267, "vega": 0.0103, "theta": -0.029, "rho": -0.0152, "theo": 16.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T15:35:41", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "UVXY261211C00034000", "bid": 0.18, "bid_size": 114.0, "ask": 0.85, "ask_size": 68.0, "iv": 1.8515, "open_interest": 10.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0248, "vega": 0.0102, "theta": -0.03, "rho": 0.0015, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T11:50:33", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "UVXY261211P00034000", "bid": 17.05, "bid_size": 32.0, "ask": 17.85, "ask_size": 13.0, "iv": 1.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0254, "vega": 0.0099, "theta": -0.0285, "rho": -0.0154, "theo": 17.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "UVXY261211C00035000", "bid": 0.32, "bid_size": 461.0, "ask": 0.6, "ask_size": 490.0, "iv": 1.8479, "open_interest": 50.0, "volume": 13.0, "delta": 0.1273, "gamma": 0.0237, "vega": 0.0099, "theta": -0.0296, "rho": 0.0014, "theo": 0.4377, "change": -0.415, "open": 0.65, "high": 0.65, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-11T14:51:13", "percent_change": -50.303, "prev_day_close": 0.824999988079071}, {"option": "UVXY261211P00035000", "bid": 17.65, "bid_size": 75.0, "ask": 18.85, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0243, "vega": 0.0096, "theta": -0.028, "rho": -0.0157, "theo": 18.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4249997138977}, {"option": "UVXY261211C00036000", "bid": 0.4, "bid_size": 2.0, "ask": 0.54, "ask_size": 304.0, "iv": 1.905, "open_interest": 3.0, "volume": 118.0, "delta": 0.1222, "gamma": 0.0226, "vega": 0.0096, "theta": -0.0292, "rho": 0.0014, "theo": 0.4224, "change": -0.35, "open": 0.54, "high": 0.55, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-11T14:11:44", "percent_change": -43.75, "prev_day_close": 0.800000011920929}, {"option": "UVXY261211P00036000", "bid": 18.3, "bid_size": 30.0, "ask": 19.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0232, "vega": 0.0093, "theta": -0.0276, "rho": -0.0157, "theo": 19.6952, "change": 0.0, "open": 0.0, "high": 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": "UVXY261211C00037000", "bid": 0.3, "bid_size": 96.0, "ask": 0.92, "ask_size": 472.0, "iv": 2.083, "open_interest": 0.0, "volume": 110.0, "delta": 0.1176, "gamma": 0.0216, "vega": 0.0093, "theta": -0.0288, "rho": 0.0013, "theo": 0.4082, "change": -1.085, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-11T11:26:42", "percent_change": -69.3291, "prev_day_close": 1.56499998271465}, {"option": "UVXY261211P00037000", "bid": 19.15, "bid_size": 125.0, "ask": 20.95, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0223, "vega": 0.009, "theta": -0.0271, "rho": -0.0159, "theo": 20.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "UVXY261211C00038000", "bid": 0.28, "bid_size": 30.0, "ask": 0.88, "ask_size": 397.0, "iv": 2.1009, "open_interest": 130.0, "volume": 30.0, "delta": 0.1132, "gamma": 0.0208, "vega": 0.0091, "theta": -0.0285, "rho": 0.0013, "theo": 0.3949, "change": -0.37, "open": 0.63, "high": 0.63, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-11T12:23:42", "percent_change": -41.573, "prev_day_close": 0.890000015497208}, {"option": "UVXY261211P00038000", "bid": 20.15, "bid_size": 85.0, "ask": 21.95, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0214, "vega": 0.0088, "theta": -0.0267, "rho": -0.0159, "theo": 21.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "UVXY261211C00039000", "bid": 0.28, "bid_size": 21.0, "ask": 0.57, "ask_size": 39.0, "iv": 1.9895, "open_interest": 135.0, "volume": 35.0, "delta": 0.1092, "gamma": 0.0199, "vega": 0.0088, "theta": -0.0281, "rho": 0.0012, "theo": 0.3824, "change": -1.16, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-11T12:07:04", "percent_change": -74.359, "prev_day_close": 1.56000000238419}, {"option": "UVXY261211P00039000", "bid": 21.1, "bid_size": 10.0, "ask": 22.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0206, "vega": 0.0085, "theta": -0.0262, "rho": -0.0161, "theo": 22.6519, "change": 0.0, "open": 0.0, "high": 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": "UVXY261211C00040000", "bid": 0.31, "bid_size": 59.0, "ask": 0.62, "ask_size": 460.0, "iv": 2.0727, "open_interest": 124.0, "volume": 12.0, "delta": 0.1054, "gamma": 0.0192, "vega": 0.0086, "theta": -0.0278, "rho": 0.0012, "theo": 0.3707, "change": -0.285, "open": 0.42, "high": 0.46, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-11T12:47:27", "percent_change": -42.2222, "prev_day_close": 0.674999982118606}, {"option": "UVXY261211P00040000", "bid": 23.05, "bid_size": 10.0, "ask": 23.7, "ask_size": 4.0, "iv": 1.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0198, "vega": 0.0083, "theta": -0.0258, "rho": -0.0165, "theo": 23.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "UVXY261211C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 177.0, "iv": 1.9888, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0184, "vega": 0.0084, "theta": -0.0274, "rho": 0.0011, "theo": 0.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.50999999511987}, {"option": "UVXY261211P00041000", "bid": 22.95, "bid_size": 16.0, "ask": 25.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0191, "vega": 0.0081, "theta": -0.0253, "rho": -0.0166, "theo": 24.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2249994277954}, {"option": "UVXY261211C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 13.0, "iv": 2.0321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0178, "vega": 0.0082, "theta": -0.0271, "rho": 0.0011, "theo": 0.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "UVXY261211P00042000", "bid": 24.1, "bid_size": 11.0, "ask": 26.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0184, "vega": 0.0078, "theta": -0.0249, "rho": -0.0168, "theo": 25.6155, "change": 0.0, "open": 0.0, "high": 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": "UVXY261211C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 187.0, "iv": 2.1825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0172, "vega": 0.008, "theta": -0.0267, "rho": 0.0011, "theo": 0.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994743615}, {"option": "UVXY261211P00043000", "bid": 24.95, "bid_size": 16.0, "ask": 27.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0178, "vega": 0.0076, "theta": -0.0244, "rho": -0.017, "theo": 26.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-11-10T14:36:19", "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "UVXY261211C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 34.0, "iv": 2.8484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0166, "vega": 0.0078, "theta": -0.0264, "rho": 0.001, "theo": 0.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "UVXY261211P00044000", "bid": 25.75, "bid_size": 11.0, "ask": 28.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0172, "vega": 0.0074, "theta": -0.024, "rho": -0.0168, "theo": 27.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "UVXY261211C00045000", "bid": 0.01, "bid_size": 53.0, "ask": 2.41, "ask_size": 79.0, "iv": 2.8907, "open_interest": 14.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.016, "vega": 0.0076, "theta": -0.026, "rho": 0.001, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T16:05:53", "percent_change": 0.0, "prev_day_close": 1.37000005319715}, {"option": "UVXY261211P00045000", "bid": 26.4, "bid_size": 9.0, "ask": 29.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0167, "vega": 0.0072, "theta": -0.0236, "rho": -0.017, "theo": 28.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "UVXY261218C00005000", "bid": 10.15, "bid_size": 8.0, "ask": 13.8, "ask_size": 10.0, "iv": 2.7994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.001, "vega": 0.0004, "theta": 0.0, "rho": 0.0035, "theo": 11.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "UVXY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 46.0, "iv": 1.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261218C00006000", "bid": 9.2, "bid_size": 8.0, "ask": 12.8, "ask_size": 9.0, "iv": 2.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0015, "vega": 0.0005, "theta": 0.0, "rho": 0.0054, "theo": 10.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "UVXY261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 38.0, "iv": 1.2259, "open_interest": 15.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0008, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-29T15:15:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261218C00007000", "bid": 7.9, "bid_size": 8.0, "ask": 11.8, "ask_size": 9.0, "iv": 1.8156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0022, "vega": 0.0007, "theta": 0.0, "rho": 0.0069, "theo": 9.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.22, "last_trade_time": "2026-10-22T14:23:34", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "UVXY261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 33.0, "iv": 1.0505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0022, "vega": 0.0007, "theta": -0.001, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261218C00008000", "bid": 7.55, "bid_size": 9.0, "ask": 10.8, "ask_size": 11.0, "iv": 2.0833, "open_interest": 50.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0002, "rho": 0.0082, "theo": 8.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.17, "last_trade_time": "2026-10-22T14:23:34", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "UVXY261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.7506, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0011, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T12:26:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVXY261218C00009000", "bid": 6.4, "bid_size": 17.0, "ask": 9.5, "ask_size": 11.0, "iv": 1.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0051, "vega": 0.0013, "theta": -0.0006, "rho": 0.0094, "theo": 7.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T10:26:03", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "UVXY261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 20.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0051, "vega": 0.0013, "theta": -0.0014, "rho": -0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UVXY261218C00010000", "bid": 5.8, "bid_size": 34.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.9816, "gamma": 0.0098, "vega": 0.0022, "theta": -0.0016, "rho": 0.0103, "theo": 6.7168, "change": -1.625, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-11T12:18:44", "percent_change": -17.8082, "prev_day_close": 9.125}, {"option": "UVXY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 15.0, "iv": 0.8176, "open_interest": 409.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0098, "vega": 0.0022, "theta": -0.0023, "rho": -0.0003, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T15:43:25", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UVXY261218C00011000", "bid": 5.6, "bid_size": 14.0, "ask": 6.6, "ask_size": 266.0, "iv": 1.256, "open_interest": 12.0, "volume": 10.0, "delta": 0.9591, "gamma": 0.0199, "vega": 0.0045, "theta": -0.0042, "rho": 0.0109, "theo": 5.767, "change": -1.685, "open": 6.24, "high": 6.24, "low": 6.24, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-11-11T10:31:23", "percent_change": -21.2618, "prev_day_close": 7.92499995231628}, {"option": "UVXY261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 665.0, "iv": 1.2231, "open_interest": 30.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0199, "vega": 0.0046, "theta": -0.0048, "rho": -0.0007, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T15:14:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UVXY261218C00012000", "bid": 4.65, "bid_size": 19.0, "ask": 5.65, "ask_size": 35.0, "iv": 1.1004, "open_interest": 19.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0346, "vega": 0.0081, "theta": -0.0084, "rho": 0.0111, "theo": 4.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-11-06T16:05:20", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "UVXY261218P00012000", "bid": 0.06, "bid_size": 517.0, "ask": 0.21, "ask_size": 54.0, "iv": 0.7631, "open_interest": 114.0, "volume": 3.0, "delta": -0.083, "gamma": 0.0347, "vega": 0.0081, "theta": -0.0089, "rho": -0.0015, "theo": 0.1832, "change": 0.045, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-11T13:35:55", "percent_change": 36.0, "prev_day_close": 0.12499999627471}, {"option": "UVXY261218C00013000", "bid": 4.0, "bid_size": 6.0, "ask": 5.55, "ask_size": 844.0, "iv": 1.3461, "open_interest": 115.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0498, "vega": 0.0123, "theta": -0.0141, "rho": 0.0107, "theo": 4.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-05T10:54:21", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UVXY261218P00013000", "bid": 0.34, "bid_size": 140.0, "ask": 0.45, "ask_size": 56.0, "iv": 0.8652, "open_interest": 197.0, "volume": 10.0, "delta": -0.1494, "gamma": 0.05, "vega": 0.0124, "theta": -0.0145, "rho": -0.0028, "theo": 0.4056, "change": 0.115, "open": 0.39, "high": 0.41, "low": 0.39, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-11T14:31:41", "percent_change": 38.9831, "prev_day_close": 0.294999994337559}, {"option": "UVXY261218C00014000", "bid": 3.4, "bid_size": 77.0, "ask": 3.85, "ask_size": 776.0, "iv": 1.0278, "open_interest": 34.0, "volume": 14.0, "delta": 0.771, "gamma": 0.0608, "vega": 0.016, "theta": -0.0198, "rho": 0.01, "theo": 3.4665, "change": -1.45, "open": 4.0, "high": 4.0, "low": 3.72, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-11T11:52:31", "percent_change": -27.1028, "prev_day_close": 5.35000014305115}, {"option": "UVXY261218P00014000", "bid": 0.48, "bid_size": 1790.0, "ask": 0.9, "ask_size": 36.0, "iv": 0.8865, "open_interest": 1761.0, "volume": 11.0, "delta": -0.2282, "gamma": 0.061, "vega": 0.0161, "theta": -0.0202, "rho": -0.0043, "theo": 0.7597, "change": 0.21, "open": 0.7, "high": 0.7, "low": 0.67, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-11T11:54:01", "percent_change": 42.8571, "prev_day_close": 0.489999979734421}, {"option": "UVXY261218C00015000", "bid": 2.88, "bid_size": 44.0, "ask": 3.3, "ask_size": 829.0, "iv": 1.0645, "open_interest": 424.0, "volume": 28.0, "delta": 0.6916, "gamma": 0.0668, "vega": 0.0187, "theta": -0.0246, "rho": 0.0092, "theo": 2.9423, "change": -1.51, "open": 3.9, "high": 3.9, "low": 3.2, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-11-11T11:58:58", "percent_change": -31.4583, "prev_day_close": 4.79999995231628}, {"option": "UVXY261218P00015000", "bid": 1.14, "bid_size": 333.0, "ask": 1.27, "ask_size": 5.0, "iv": 0.9712, "open_interest": 2309.0, "volume": 111.0, "delta": -0.3078, "gamma": 0.067, "vega": 0.0187, "theta": -0.0249, "rho": -0.0059, "theo": 1.2318, "change": 0.345, "open": 1.1, "high": 1.25, "low": 1.04, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-11T14:40:09", "percent_change": 38.1215, "prev_day_close": 0.905000001192093}, {"option": "UVXY261218C00016000", "bid": 2.4, "bid_size": 638.0, "ask": 2.73, "ask_size": 798.0, "iv": 1.0615, "open_interest": 132.0, "volume": 19.0, "delta": 0.6172, "gamma": 0.0688, "vega": 0.0202, "theta": -0.0283, "rho": 0.0083, "theo": 2.5167, "change": -1.725, "open": 2.8, "high": 2.8, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-11T14:50:00", "percent_change": -40.8284, "prev_day_close": 4.22500002384186}, {"option": "UVXY261218P00016000", "bid": 1.7, "bid_size": 884.0, "ask": 2.0, "ask_size": 514.0, "iv": 1.061, "open_interest": 522.0, "volume": 14.0, "delta": -0.3825, "gamma": 0.0691, "vega": 0.0202, "theta": -0.0285, "rho": -0.0075, "theo": 1.8026, "change": 0.37, "open": 1.57, "high": 1.84, "low": 1.57, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-11T14:23:28", "percent_change": 27.8195, "prev_day_close": 1.3299999833107}, {"option": "UVXY261218C00017000", "bid": 2.07, "bid_size": 680.0, "ask": 2.29, "ask_size": 345.0, "iv": 1.0908, "open_interest": 1513.0, "volume": 54.0, "delta": 0.5504, "gamma": 0.0681, "vega": 0.021, "theta": -0.0308, "rho": 0.0074, "theo": 2.172, "change": -1.32, "open": 2.95, "high": 2.95, "low": 2.18, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-11-11T14:50:36", "percent_change": -37.7143, "prev_day_close": 3.5}, {"option": "UVXY261218P00017000", "bid": 2.27, "bid_size": 1024.0, "ask": 2.5, "ask_size": 10.0, "iv": 1.0538, "open_interest": 1327.0, "volume": 37.0, "delta": -0.4496, "gamma": 0.0685, "vega": 0.021, "theta": -0.0309, "rho": -0.0089, "theo": 2.4548, "change": 0.77, "open": 2.25, "high": 2.47, "low": 2.25, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-11T13:36:21", "percent_change": 45.2941, "prev_day_close": 1.69999998807907}, {"option": "UVXY261218C00018000", "bid": 1.81, "bid_size": 68.0, "ask": 2.15, "ask_size": 968.0, "iv": 1.1753, "open_interest": 1417.0, "volume": 137.0, "delta": 0.4918, "gamma": 0.0658, "vega": 0.0212, "theta": -0.0324, "rho": 0.0067, "theo": 1.8935, "change": -1.31, "open": 2.55, "high": 2.55, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-11T14:26:04", "percent_change": -40.184, "prev_day_close": 3.25999999046326}, {"option": "UVXY261218P00018000", "bid": 3.15, "bid_size": 91.0, "ask": 3.25, "ask_size": 77.0, "iv": 1.147, "open_interest": 436.0, "volume": 108.0, "delta": -0.5084, "gamma": 0.0662, "vega": 0.0212, "theta": -0.0324, "rho": -0.0101, "theo": 3.1733, "change": 0.83, "open": 2.75, "high": 3.15, "low": 2.74, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-11T14:51:38", "percent_change": 35.7759, "prev_day_close": 2.3199999332428}, {"option": "UVXY261218C00019000", "bid": 1.61, "bid_size": 94.0, "ask": 1.86, "ask_size": 817.0, "iv": 1.2124, "open_interest": 1216.0, "volume": 8.0, "delta": 0.4413, "gamma": 0.0625, "vega": 0.0209, "theta": -0.0334, "rho": 0.006, "theo": 1.6683, "change": -1.16, "open": 1.99, "high": 1.99, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-11T14:09:40", "percent_change": -40.5594, "prev_day_close": 2.86000001430512}, {"option": "UVXY261218P00019000", "bid": 3.7, "bid_size": 928.0, "ask": 4.05, "ask_size": 8.0, "iv": 1.1468, "open_interest": 150.0, "volume": 6.0, "delta": -0.5592, "gamma": 0.0629, "vega": 0.0209, "theta": -0.0333, "rho": -0.0112, "theo": 3.9454, "change": 0.815, "open": 3.5, "high": 3.91, "low": 3.43, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-11T11:58:58", "percent_change": 27.1215, "prev_day_close": 3.00499999523163}, {"option": "UVXY261218C00020000", "bid": 1.43, "bid_size": 105.0, "ask": 1.56, "ask_size": 307.0, "iv": 1.2301, "open_interest": 5839.0, "volume": 641.0, "delta": 0.3981, "gamma": 0.0589, "vega": 0.0205, "theta": -0.0338, "rho": 0.0055, "theo": 1.4861, "change": -0.935, "open": 2.2, "high": 2.2, "low": 1.5, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-11-11T14:47:18", "percent_change": -37.3253, "prev_day_close": 2.50499999523163}, {"option": "UVXY261218P00020000", "bid": 4.55, "bid_size": 897.0, "ask": 4.85, "ask_size": 12.0, "iv": 1.1961, "open_interest": 1807.0, "volume": 39.0, "delta": -0.6026, "gamma": 0.0593, "vega": 0.0204, "theta": -0.0338, "rho": -0.0122, "theo": 4.7604, "change": 0.8, "open": 4.2, "high": 4.85, "low": 4.2, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-11T14:30:26", "percent_change": 20.5128, "prev_day_close": 3.90000009536743}, {"option": "UVXY261218C00021000", "bid": 1.2, "bid_size": 614.0, "ask": 1.41, "ask_size": 74.0, "iv": 1.2537, "open_interest": 922.0, "volume": 134.0, "delta": 0.3614, "gamma": 0.0552, "vega": 0.0198, "theta": -0.034, "rho": 0.005, "theo": 1.338, "change": -0.94, "open": 1.67, "high": 1.68, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-11T14:45:06", "percent_change": -41.5929, "prev_day_close": 2.25999999046326}, {"option": "UVXY261218P00021000", "bid": 5.45, "bid_size": 375.0, "ask": 5.65, "ask_size": 8.0, "iv": 1.24, "open_interest": 108.0, "volume": 53.0, "delta": -0.6396, "gamma": 0.0556, "vega": 0.0198, "theta": -0.0339, "rho": -0.0131, "theo": 5.61, "change": 1.175, "open": 4.96, "high": 5.7, "low": 4.75, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-11T14:15:03", "percent_change": 25.9669, "prev_day_close": 4.52499985694885}, {"option": "UVXY261218C00022000", "bid": 1.1, "bid_size": 701.0, "ask": 1.31, "ask_size": 441.0, "iv": 1.308, "open_interest": 593.0, "volume": 107.0, "delta": 0.3302, "gamma": 0.0515, "vega": 0.0192, "theta": -0.034, "rho": 0.0045, "theo": 1.2171, "change": -0.815, "open": 1.5, "high": 1.75, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-11T14:40:09", "percent_change": -40.4467, "prev_day_close": 2.01500004529953}, {"option": "UVXY261218P00022000", "bid": 6.25, "bid_size": 927.0, "ask": 6.6, "ask_size": 456.0, "iv": 1.2819, "open_interest": 73.0, "volume": 30.0, "delta": -0.671, "gamma": 0.052, "vega": 0.0191, "theta": -0.0338, "rho": -0.0139, "theo": 6.4866, "change": 1.23, "open": 6.0, "high": 6.45, "low": 6.0, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-11-11T14:09:18", "percent_change": 24.1176, "prev_day_close": 5.09999990463257}, {"option": "UVXY261218C00023000", "bid": 0.98, "bid_size": 114.0, "ask": 1.3, "ask_size": 734.0, "iv": 1.3697, "open_interest": 744.0, "volume": 40.0, "delta": 0.3038, "gamma": 0.0482, "vega": 0.0185, "theta": -0.0339, "rho": 0.0042, "theo": 1.1175, "change": -0.66, "open": 1.18, "high": 1.2, "low": 1.18, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-11T13:57:50", "percent_change": -35.4839, "prev_day_close": 1.86000001430511}, {"option": "UVXY261218P00023000", "bid": 6.9, "bid_size": 883.0, "ask": 7.5, "ask_size": 15.0, "iv": 1.255, "open_interest": 264.0, "volume": 1.0, "delta": -0.6977, "gamma": 0.0486, "vega": 0.0184, "theta": -0.0336, "rho": -0.0146, "theo": 7.3847, "change": 1.125, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-11T10:54:31", "percent_change": 18.8285, "prev_day_close": 5.97499990463257}, {"option": "UVXY261218C00024000", "bid": 0.91, "bid_size": 82.0, "ask": 1.25, "ask_size": 2466.0, "iv": 1.4252, "open_interest": 1603.0, "volume": 3.0, "delta": 0.2812, "gamma": 0.045, "vega": 0.0179, "theta": -0.0336, "rho": 0.0038, "theo": 1.0347, "change": -0.85, "open": 1.4, "high": 1.4, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-11T14:49:33", "percent_change": -44.2708, "prev_day_close": 1.9200000166893}, {"option": "UVXY261218P00024000", "bid": 7.9, "bid_size": 773.0, "ask": 8.55, "ask_size": 321.0, "iv": 1.3573, "open_interest": 90.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0456, "vega": 0.0177, "theta": -0.0333, "rho": -0.0152, "theo": 8.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T09:49:24", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UVXY261218C00025000", "bid": 0.89, "bid_size": 15.0, "ask": 1.02, "ask_size": 34.0, "iv": 1.4353, "open_interest": 11075.0, "volume": 74.0, "delta": 0.2618, "gamma": 0.0422, "vega": 0.0172, "theta": -0.0334, "rho": 0.0036, "theo": 0.9651, "change": -0.72, "open": 1.15, "high": 1.27, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-11T14:49:33", "percent_change": -43.1138, "prev_day_close": 1.66999995708466}, {"option": "UVXY261218P00025000", "bid": 8.85, "bid_size": 500.0, "ask": 9.3, "ask_size": 10.0, "iv": 1.3492, "open_interest": 184.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0427, "vega": 0.0171, "theta": -0.0329, "rho": -0.0156, "theo": 9.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T10:51:49", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "UVXY261218C00026000", "bid": 0.87, "bid_size": 20.0, "ask": 0.97, "ask_size": 57.0, "iv": 1.4899, "open_interest": 283.0, "volume": 2.0, "delta": 0.245, "gamma": 0.0396, "vega": 0.0166, "theta": -0.0331, "rho": 0.0033, "theo": 0.906, "change": -0.68, "open": 1.23, "high": 1.23, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-11T10:46:54", "percent_change": -41.7178, "prev_day_close": 1.62999999523163}, {"option": "UVXY261218P00026000", "bid": 9.75, "bid_size": 471.0, "ask": 10.25, "ask_size": 14.0, "iv": 1.3767, "open_interest": 178.0, "volume": 20.0, "delta": -0.7571, "gamma": 0.0402, "vega": 0.0165, "theta": -0.0326, "rho": -0.0164, "theo": 10.1668, "change": 0.625, "open": 9.28, "high": 9.29, "low": 9.15, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-11T09:46:50", "percent_change": 7.33138, "prev_day_close": 8.52500009536743}, {"option": "UVXY261218C00027000", "bid": 0.62, "bid_size": 72.0, "ask": 0.92, "ask_size": 29.0, "iv": 1.4664, "open_interest": 618.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0373, "vega": 0.0161, "theta": -0.0328, "rho": 0.0031, "theo": 0.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-10T11:32:31", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "UVXY261218P00027000", "bid": 10.05, "bid_size": 1009.0, "ask": 11.25, "ask_size": 31.0, "iv": 1.1855, "open_interest": 379.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0379, "vega": 0.0159, "theta": -0.0322, "rho": -0.0168, "theo": 11.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-11-06T15:11:22", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "UVXY261218C00028000", "bid": 0.7, "bid_size": 62.0, "ask": 0.99, "ask_size": 263.0, "iv": 1.5801, "open_interest": 335.0, "volume": 3.0, "delta": 0.2175, "gamma": 0.0352, "vega": 0.0156, "theta": -0.0325, "rho": 0.003, "theo": 0.8109, "change": -0.61, "open": 0.89, "high": 0.89, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-11T14:14:54", "percent_change": -42.069, "prev_day_close": 1.44999998807907}, {"option": "UVXY261218P00028000", "bid": 11.4, "bid_size": 956.0, "ask": 12.15, "ask_size": 10.0, "iv": 1.3509, "open_interest": 336.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0358, "vega": 0.0153, "theta": -0.0319, "rho": -0.0172, "theo": 12.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-10T16:06:58", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "UVXY261218C00029000", "bid": 0.6, "bid_size": 25.0, "ask": 0.97, "ask_size": 23.0, "iv": 1.6033, "open_interest": 404.0, "volume": 1.0, "delta": 0.2062, "gamma": 0.0334, "vega": 0.0151, "theta": -0.0322, "rho": 0.0028, "theo": 0.772, "change": -0.495, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-11T13:41:50", "percent_change": -36.803, "prev_day_close": 1.34500002861023}, {"option": "UVXY261218P00029000", "bid": 11.65, "bid_size": 237.0, "ask": 13.15, "ask_size": 13.0, "iv": 1.005, "open_interest": 33.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.034, "vega": 0.0149, "theta": -0.0315, "rho": -0.0175, "theo": 13.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-05T09:55:12", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "UVXY261218C00030000", "bid": 0.63, "bid_size": 67.0, "ask": 0.85, "ask_size": 235.0, "iv": 1.6316, "open_interest": 1526.0, "volume": 69.0, "delta": 0.196, "gamma": 0.0317, "vega": 0.0146, "theta": -0.0319, "rho": 0.0026, "theo": 0.7374, "change": -0.47, "open": 0.87, "high": 0.96, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-11T14:45:08", "percent_change": -40.1709, "prev_day_close": 1.1700000166893}, {"option": "UVXY261218P00030000", "bid": 13.5, "bid_size": 1204.0, "ask": 14.1, "ask_size": 27.0, "iv": 1.4888, "open_interest": 1176.0, "volume": 6.0, "delta": -0.8069, "gamma": 0.0323, "vega": 0.0144, "theta": -0.0311, "rho": -0.0181, "theo": 13.9904, "change": 1.38, "open": 13.1, "high": 13.8, "low": 13.1, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-11-11T10:20:03", "percent_change": 11.405, "prev_day_close": 12.0999999046326}, {"option": "UVXY261218C00031000", "bid": 0.57, "bid_size": 25.0, "ask": 0.96, "ask_size": 13.0, "iv": 1.7044, "open_interest": 179.0, "volume": 2.0, "delta": 0.1869, "gamma": 0.0301, "vega": 0.0142, "theta": -0.0316, "rho": 0.0025, "theo": 0.7063, "change": -0.315, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-11T09:36:52", "percent_change": -25.9259, "prev_day_close": 1.21499997377396}, {"option": "UVXY261218P00031000", "bid": 13.7, "bid_size": 796.0, "ask": 15.05, "ask_size": 97.0, "iv": 1.0468, "open_interest": 124.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0308, "vega": 0.0139, "theta": -0.0307, "rho": -0.0184, "theo": 14.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.05, "last_trade_time": "2026-09-21T13:39:17", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "UVXY261218C00032000", "bid": 0.54, "bid_size": 68.0, "ask": 1.05, "ask_size": 28.0, "iv": 1.7783, "open_interest": 322.0, "volume": 1.0, "delta": 0.1787, "gamma": 0.0287, "vega": 0.0138, "theta": -0.0312, "rho": 0.0024, "theo": 0.6782, "change": -0.35, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-11T09:36:52", "percent_change": -28.2258, "prev_day_close": 1.23999997973442}, {"option": "UVXY261218P00032000", "bid": 14.65, "bid_size": 172.0, "ask": 16.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0294, "vega": 0.0135, "theta": -0.0304, "rho": -0.0187, "theo": 15.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T09:52:33", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "UVXY261218C00033000", "bid": 0.51, "bid_size": 20.0, "ask": 1.01, "ask_size": 29.0, "iv": 1.805, "open_interest": 174.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0274, "vega": 0.0134, "theta": -0.0309, "rho": 0.0023, "theo": 0.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T12:38:54", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "UVXY261218P00033000", "bid": 16.5, "bid_size": 170.0, "ask": 17.0, "ask_size": 8.0, "iv": 1.6054, "open_interest": 41.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0281, "vega": 0.0131, "theta": -0.03, "rho": -0.0191, "theo": 16.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-10-30T12:46:59", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "UVXY261218C00034000", "bid": 0.47, "bid_size": 21.0, "ask": 0.95, "ask_size": 33.0, "iv": 1.8177, "open_interest": 275.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0263, "vega": 0.013, "theta": -0.0306, "rho": 0.0022, "theo": 0.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-10T13:59:10", "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "UVXY261218P00034000", "bid": 17.25, "bid_size": 224.0, "ask": 17.95, "ask_size": 45.0, "iv": 1.5098, "open_interest": 45.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0269, "vega": 0.0127, "theta": -0.0296, "rho": -0.0193, "theo": 17.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.93, "last_trade_time": "2026-11-05T15:58:16", "percent_change": 0.0, "prev_day_close": 15.8750004768372}, {"option": "UVXY261218C00035000", "bid": 0.46, "bid_size": 169.0, "ask": 0.69, "ask_size": 178.0, "iv": 1.7599, "open_interest": 495.0, "volume": 27.0, "delta": 0.158, "gamma": 0.0252, "vega": 0.0127, "theta": -0.0303, "rho": 0.0021, "theo": 0.6073, "change": -0.24, "open": 0.75, "high": 0.89, "low": 0.67, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-11T12:03:16", "percent_change": -25.8064, "prev_day_close": 0.929999977350235}, {"option": "UVXY261218P00035000", "bid": 18.45, "bid_size": 317.0, "ask": 18.9, "ask_size": 4.0, "iv": 1.6307, "open_interest": 77.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0259, "vega": 0.0124, "theta": -0.0292, "rho": -0.0198, "theo": 18.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-05T09:57:31", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UVXY261218C00036000", "bid": 0.45, "bid_size": 406.0, "ask": 0.78, "ask_size": 386.0, "iv": 1.8357, "open_interest": 72.0, "volume": 1.0, "delta": 0.1522, "gamma": 0.0242, "vega": 0.0124, "theta": -0.03, "rho": 0.002, "theo": 0.5871, "change": -0.345, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-11T12:06:51", "percent_change": -33.9902, "prev_day_close": 1.01500001549721}, {"option": "UVXY261218P00036000", "bid": 18.8, "bid_size": 307.0, "ask": 19.95, "ask_size": 11.0, "iv": 1.2532, "open_interest": 30.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0249, "vega": 0.0121, "theta": -0.0289, "rho": -0.0199, "theo": 19.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-10-23T11:40:32", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "UVXY261218C00037000", "bid": 0.35, "bid_size": 42.0, "ask": 0.98, "ask_size": 815.0, "iv": 1.9174, "open_interest": 42.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0233, "vega": 0.0121, "theta": -0.0297, "rho": 0.002, "theo": 0.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-06T16:12:15", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "UVXY261218P00037000", "bid": 19.45, "bid_size": 751.0, "ask": 21.0, "ask_size": 360.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.024, "vega": 0.0118, "theta": -0.0285, "rho": -0.0201, "theo": 20.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.82, "last_trade_time": "2026-11-02T10:33:01", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "UVXY261218C00038000", "bid": 0.47, "bid_size": 6.0, "ask": 0.9, "ask_size": 460.0, "iv": 1.9741, "open_interest": 72.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0224, "vega": 0.0118, "theta": -0.0294, "rho": 0.0019, "theo": 0.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T15:36:52", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "UVXY261218P00038000", "bid": 20.4, "bid_size": 12.0, "ask": 21.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0231, "vega": 0.0114, "theta": -0.0281, "rho": -0.0203, "theo": 21.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-02T10:33:00", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "UVXY261218C00039000", "bid": 0.36, "bid_size": 15.0, "ask": 0.68, "ask_size": 15.0, "iv": 1.8776, "open_interest": 923.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0216, "vega": 0.0116, "theta": -0.0291, "rho": 0.0018, "theo": 0.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T12:47:56", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "UVXY261218P00039000", "bid": 21.3, "bid_size": 1008.0, "ask": 22.9, "ask_size": 136.0, "iv": 0.0, "open_interest": 356.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0223, "vega": 0.0112, "theta": -0.0277, "rho": -0.0208, "theo": 22.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-07-27T12:03:51", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "UVXY261218C00040000", "bid": 0.42, "bid_size": 79.0, "ask": 0.64, "ask_size": 596.0, "iv": 1.9239, "open_interest": 848.0, "volume": 66.0, "delta": 0.1328, "gamma": 0.0209, "vega": 0.0113, "theta": -0.0288, "rho": 0.0018, "theo": 0.5188, "change": -0.29, "open": 0.6, "high": 0.62, "low": 0.52, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-11T14:50:36", "percent_change": -35.3659, "prev_day_close": 0.819999992847443}, {"option": "UVXY261218P00040000", "bid": 22.6, "bid_size": 943.0, "ask": 23.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 244.0, "volume": 1.0, "delta": -0.8719, "gamma": 0.0216, "vega": 0.0109, "theta": -0.0274, "rho": -0.0211, "theo": 23.7554, "change": 1.225, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-11T10:04:30", "percent_change": 5.62571, "prev_day_close": 21.7750005722046}, {"option": "UVXY261218C00041000", "bid": 0.34, "bid_size": 30.0, "ask": 0.76, "ask_size": 60.0, "iv": 1.9777, "open_interest": 33.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0202, "vega": 0.011, "theta": -0.0284, "rho": 0.0017, "theo": 0.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:40:59", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "UVXY261218P00041000", "bid": 23.1, "bid_size": 660.0, "ask": 25.05, "ask_size": 618.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0209, "vega": 0.0106, "theta": -0.027, "rho": -0.021, "theo": 24.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.53, "last_trade_time": "2026-08-17T11:46:22", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "UVXY261218C00042000", "bid": 0.37, "bid_size": 20.0, "ask": 0.77, "ask_size": 26.0, "iv": 2.0304, "open_interest": 407.0, "volume": 142.0, "delta": 0.1248, "gamma": 0.0195, "vega": 0.0108, "theta": -0.0281, "rho": 0.0016, "theo": 0.4903, "change": -0.14, "open": 0.81, "high": 0.94, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-11T09:30:50", "percent_change": -18.6667, "prev_day_close": 0.75}, {"option": "UVXY261218P00042000", "bid": 24.25, "bid_size": 512.0, "ask": 26.1, "ask_size": 572.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0203, "vega": 0.0104, "theta": -0.0266, "rho": -0.0213, "theo": 25.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.76, "last_trade_time": "2026-09-29T13:32:51", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "UVXY261218C00043000", "bid": 0.26, "bid_size": 1214.0, "ask": 0.94, "ask_size": 725.0, "iv": 2.0905, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0189, "vega": 0.0106, "theta": -0.0278, "rho": 0.0016, "theo": 0.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-07-16T13:41:44", "percent_change": 0.0, "prev_day_close": 1.24000005424023}, {"option": "UVXY261218P00043000", "bid": 25.05, "bid_size": 517.0, "ask": 27.0, "ask_size": 525.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0197, "vega": 0.0102, "theta": -0.0263, "rho": -0.0217, "theo": 26.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.79, "last_trade_time": "2026-10-01T15:26:04", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "UVXY261218C00044000", "bid": 0.25, "bid_size": 24.0, "ask": 0.93, "ask_size": 32.0, "iv": 2.1154, "open_interest": 173.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0184, "vega": 0.0104, "theta": -0.0275, "rho": 0.0016, "theo": 0.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T12:06:43", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "UVXY261218P00044000", "bid": 26.2, "bid_size": 15.0, "ask": 28.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0191, "vega": 0.0099, "theta": -0.0259, "rho": -0.0215, "theo": 27.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.16, "last_trade_time": "2026-10-14T12:15:09", "percent_change": 0.0, "prev_day_close": 25.3249998092651}, {"option": "UVXY261218C00045000", "bid": 0.4, "bid_size": 5.0, "ask": 0.6, "ask_size": 24.0, "iv": 2.0663, "open_interest": 413.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0178, "vega": 0.0102, "theta": -0.0272, "rho": 0.0015, "theo": 0.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:47:18", "percent_change": 0.0, "prev_day_close": 0.644999995827675}, {"option": "UVXY261218P00045000", "bid": 27.3, "bid_size": 31.0, "ask": 29.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0186, "vega": 0.0096, "theta": -0.0256, "rho": -0.0215, "theo": 28.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-03T09:30:04", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "UVXY261218C00046000", "bid": 0.3, "bid_size": 25.0, "ask": 0.91, "ask_size": 18.0, "iv": 2.1923, "open_interest": 95.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0173, "vega": 0.01, "theta": -0.027, "rho": 0.0015, "theo": 0.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:36:46", "percent_change": 0.0, "prev_day_close": 0.845000013709068}, {"option": "UVXY261218P00046000", "bid": 28.2, "bid_size": 21.0, "ask": 29.95, "ask_size": 23.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0181, "vega": 0.0094, "theta": -0.0252, "rho": -0.0217, "theo": 29.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.33, "last_trade_time": "2026-08-31T12:41:42", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "UVXY261218C00047000", "bid": 0.15, "bid_size": 32.0, "ask": 0.85, "ask_size": 27.0, "iv": 2.1274, "open_interest": 6.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0168, "vega": 0.0098, "theta": -0.0267, "rho": 0.0014, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T14:16:30", "percent_change": 0.0, "prev_day_close": 1.58000002801418}, {"option": "UVXY261218P00047000", "bid": 29.15, "bid_size": 12.0, "ask": 30.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0176, "vega": 0.0092, "theta": -0.0248, "rho": -0.022, "theo": 30.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-07-15T13:50:09", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "UVXY261218C00048000", "bid": 0.18, "bid_size": 995.0, "ask": 0.6, "ask_size": 539.0, "iv": 2.0443, "open_interest": 7.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0164, "vega": 0.0096, "theta": -0.0264, "rho": 0.0014, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:25:54", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "UVXY261218P00048000", "bid": 30.55, "bid_size": 45.0, "ask": 31.85, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0172, "vega": 0.009, "theta": -0.0245, "rho": -0.0224, "theo": 31.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.81, "last_trade_time": "2026-07-15T13:37:47", "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "UVXY261218C00049000", "bid": 0.31, "bid_size": 92.0, "ask": 0.63, "ask_size": 908.0, "iv": 2.1558, "open_interest": 4.0, "volume": 2.0, "delta": 0.103, "gamma": 0.0159, "vega": 0.0094, "theta": -0.0261, "rho": 0.0014, "theo": 0.4106, "change": -0.445, "open": 0.54, "high": 0.54, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-11T12:26:08", "percent_change": -49.1713, "prev_day_close": 0.904999986290932}, {"option": "UVXY261218P00049000", "bid": 31.25, "bid_size": 45.0, "ask": 33.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0167, "vega": 0.0089, "theta": -0.0241, "rho": -0.0225, "theo": 32.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.64, "last_trade_time": "2026-06-18T09:38:20", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "UVXY261218C00050000", "bid": 0.25, "bid_size": 913.0, "ask": 0.48, "ask_size": 644.0, "iv": 2.0711, "open_interest": 10237.0, "volume": 2096.0, "delta": 0.1004, "gamma": 0.0155, "vega": 0.0092, "theta": -0.0258, "rho": 0.0013, "theo": 0.4011, "change": -0.19, "open": 0.48, "high": 0.48, "low": 0.36, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-11T14:30:44", "percent_change": -32.7586, "prev_day_close": 0.580000013113022}, {"option": "UVXY261218P00050000", "bid": 32.65, "bid_size": 27.0, "ask": 33.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 38.0, "volume": 15.0, "delta": -0.9058, "gamma": 0.0163, "vega": 0.0087, "theta": -0.0238, "rho": -0.0225, "theo": 33.6252, "change": 1.4, "open": 32.6, "high": 32.6, "low": 32.6, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-11-11T14:15:03", "percent_change": 4.48718, "prev_day_close": 31.1999998092651}, {"option": "UVXY261218C00051000", "bid": 0.18, "bid_size": 64.0, "ask": 0.88, "ask_size": 1162.0, "iv": 2.2691, "open_interest": 97.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0151, "vega": 0.0091, "theta": -0.0255, "rho": 0.0013, "theo": 0.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:44:03", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "UVXY261218P00051000", "bid": 32.95, "bid_size": 35.0, "ask": 35.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0159, "vega": 0.0085, "theta": -0.0234, "rho": -0.0223, "theo": 34.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.22, "last_trade_time": "2026-07-30T10:04:55", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "UVXY261218C00052000", "bid": 0.17, "bid_size": 41.0, "ask": 0.87, "ask_size": 43.0, "iv": 2.2862, "open_interest": 102.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0147, "vega": 0.0089, "theta": -0.0253, "rho": 0.0012, "theo": 0.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-26T11:01:14", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UVXY261218P00052000", "bid": 34.1, "bid_size": 15.0, "ask": 35.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0155, "vega": 0.0083, "theta": -0.0231, "rho": -0.0226, "theo": 35.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1750001907349}, {"option": "UVXY261218C00053000", "bid": 0.26, "bid_size": 18.0, "ask": 0.67, "ask_size": 788.0, "iv": 2.2573, "open_interest": 103.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0144, "vega": 0.0087, "theta": -0.025, "rho": 0.0012, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-26T11:00:25", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "UVXY261218P00053000", "bid": 34.95, "bid_size": 31.0, "ask": 36.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0152, "vega": 0.0082, "theta": -0.0228, "rho": -0.0229, "theo": 36.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "UVXY261218C00054000", "bid": 0.16, "bid_size": 1292.0, "ask": 0.68, "ask_size": 1011.0, "iv": 2.2347, "open_interest": 109.0, "volume": 5.0, "delta": 0.0914, "gamma": 0.014, "vega": 0.0086, "theta": -0.0247, "rho": 0.0012, "theo": 0.367, "change": -0.035, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-11T09:34:14", "percent_change": -6.79611, "prev_day_close": 0.514999985694885}, {"option": "UVXY261218P00054000", "bid": 35.95, "bid_size": 36.0, "ask": 37.85, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0148, "vega": 0.008, "theta": -0.0224, "rho": -0.0223, "theo": 37.5868, "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": 35.125}, {"option": "UVXY261218C00055000", "bid": 0.1, "bid_size": 1472.0, "ask": 0.62, "ask_size": 964.0, "iv": 2.1905, "open_interest": 297.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0137, "vega": 0.0084, "theta": -0.0245, "rho": 0.0012, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T09:37:14", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UVXY261218P00055000", "bid": 37.15, "bid_size": 29.0, "ask": 38.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 25.0, "volume": 20.0, "delta": -0.9177, "gamma": 0.0145, "vega": 0.0078, "theta": -0.0221, "rho": -0.0225, "theo": 38.5782, "change": 1.43, "open": 37.86, "high": 37.93, "low": 37.86, "tick": "up", "last_trade_price": 37.93, "last_trade_time": "2026-11-11T14:13:44", "percent_change": 3.91781, "prev_day_close": 36.5}, {"option": "UVXY261218C00056000", "bid": 0.14, "bid_size": 1621.0, "ask": 0.75, "ask_size": 583.0, "iv": 2.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0134, "vega": 0.0083, "theta": -0.0242, "rho": 0.0011, "theo": 0.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05499999597669}, {"option": "UVXY261218P00056000", "bid": 39.2, "bid_size": 44.0, "ask": 39.85, "ask_size": 25.0, "iv": 2.1414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0142, "vega": 0.0076, "theta": -0.0217, "rho": -0.0223, "theo": 39.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4750003814697}, {"option": "UVXY261218C00057000", "bid": 0.2, "bid_size": 26.0, "ask": 0.68, "ask_size": 45.0, "iv": 2.3277, "open_interest": 5.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0131, "vega": 0.0082, "theta": -0.024, "rho": 0.0011, "theo": 0.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T13:48:48", "percent_change": 0.0, "prev_day_close": 0.72000002861023}, {"option": "UVXY261218P00057000", "bid": 40.15, "bid_size": 20.0, "ask": 40.75, "ask_size": 13.0, "iv": 2.0433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.014, "vega": 0.0074, "theta": -0.0214, "rho": -0.0227, "theo": 40.5619, "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": 38.7000007629394}, {"option": "UVXY261218C00058000", "bid": 0.11, "bid_size": 36.0, "ask": 0.61, "ask_size": 50.0, "iv": 2.2591, "open_interest": 200.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0128, "vega": 0.008, "theta": -0.0237, "rho": 0.0011, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T10:30:09", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "UVXY261218P00058000", "bid": 40.2, "bid_size": 18.0, "ask": 41.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0137, "vega": 0.0073, "theta": -0.0211, "rho": -0.0227, "theo": 41.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0750007629394}, {"option": "UVXY261218C00059000", "bid": 0.24, "bid_size": 15.0, "ask": 0.7, "ask_size": 43.0, "iv": 2.4049, "open_interest": 202.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0125, "vega": 0.0079, "theta": -0.0235, "rho": 0.0011, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T10:48:26", "percent_change": 0.0, "prev_day_close": 0.720000013709068}, {"option": "UVXY261218P00059000", "bid": 41.0, "bid_size": 9.0, "ask": 42.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0134, "vega": 0.0072, "theta": -0.0208, "rho": -0.023, "theo": 42.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.05, "last_trade_time": "2026-06-18T10:04:09", "percent_change": 0.0, "prev_day_close": 40.0750007629394}, {"option": "UVXY261218C00060000", "bid": 0.24, "bid_size": 15.0, "ask": 0.56, "ask_size": 54.0, "iv": 2.3498, "open_interest": 348.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0123, "vega": 0.0078, "theta": -0.0232, "rho": 0.001, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T13:48:08", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "UVXY261218P00060000", "bid": 42.6, "bid_size": 14.0, "ask": 43.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0132, "vega": 0.007, "theta": -0.0204, "rho": -0.0234, "theo": 43.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.35, "last_trade_time": "2026-11-09T11:14:55", "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "UVXY261218C00061000", "bid": 0.12, "bid_size": 42.0, "ask": 0.82, "ask_size": 33.0, "iv": 2.4484, "open_interest": 1.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.012, "vega": 0.0077, "theta": -0.023, "rho": 0.001, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-05-26T09:51:04", "percent_change": 0.0, "prev_day_close": 0.615000028163195}, {"option": "UVXY261218P00061000", "bid": 43.2, "bid_size": 10.0, "ask": 44.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0129, "vega": 0.0069, "theta": -0.0201, "rho": -0.0233, "theo": 44.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.87, "last_trade_time": "2026-05-26T09:49:01", "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "UVXY261218C00062000", "bid": 0.11, "bid_size": 37.0, "ask": 0.75, "ask_size": 42.0, "iv": 2.426, "open_interest": 2.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0118, "vega": 0.0076, "theta": -0.0227, "rho": 0.001, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:18:48", "percent_change": 0.0, "prev_day_close": 1.40999995917082}, {"option": "UVXY261218P00062000", "bid": 44.1, "bid_size": 8.0, "ask": 45.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0127, "vega": 0.0068, "theta": -0.0198, "rho": -0.0236, "theo": 45.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "UVXY261218C00063000", "bid": 0.24, "bid_size": 7.0, "ask": 0.69, "ask_size": 31.0, "iv": 2.4849, "open_interest": 9.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0115, "vega": 0.0074, "theta": -0.0225, "rho": 0.001, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-30T14:54:38", "percent_change": 0.0, "prev_day_close": 1.29499996174127}, {"option": "UVXY261218P00063000", "bid": 44.85, "bid_size": 15.0, "ask": 46.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0125, "vega": 0.0067, "theta": -0.0195, "rho": -0.0235, "theo": 46.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.33, "last_trade_time": "2026-11-02T10:33:01", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "UVXY261218C00064000", "bid": 0.21, "bid_size": 22.0, "ask": 0.68, "ask_size": 726.0, "iv": 2.4834, "open_interest": 122.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0113, "vega": 0.0073, "theta": -0.0223, "rho": 0.001, "theo": 0.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-05T15:30:35", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "UVXY261218P00064000", "bid": 46.45, "bid_size": 16.0, "ask": 47.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0123, "vega": 0.0065, "theta": -0.0192, "rho": -0.0231, "theo": 47.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.06, "last_trade_time": "2026-11-02T10:33:00", "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "UVXY261218C00065000", "bid": 0.21, "bid_size": 14.0, "ask": 0.6, "ask_size": 667.0, "iv": 2.4578, "open_interest": 74.0, "volume": 11.0, "delta": 0.0728, "gamma": 0.0111, "vega": 0.0072, "theta": -0.022, "rho": 0.0009, "theo": 0.2951, "change": -0.13, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-11T11:25:24", "percent_change": -26.5306, "prev_day_close": 0.490000009536743}, {"option": "UVXY261218P00065000", "bid": 47.05, "bid_size": 19.0, "ask": 48.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0121, "vega": 0.0064, "theta": -0.0188, "rho": -0.023, "theo": 48.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0249996185303}, {"option": "UVXY261218C00066000", "bid": 0.2, "bid_size": 12.0, "ask": 0.52, "ask_size": 694.0, "iv": 2.4227, "open_interest": 96.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0109, "vega": 0.0071, "theta": -0.0218, "rho": 0.0009, "theo": 0.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:30:53", "percent_change": 0.0, "prev_day_close": 0.490000002086163}, {"option": "UVXY261218P00066000", "bid": 48.5, "bid_size": 14.0, "ask": 49.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0119, "vega": 0.0063, "theta": -0.0185, "rho": -0.0234, "theo": 49.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "UVXY261218C00067000", "bid": 0.09, "bid_size": 41.0, "ask": 0.75, "ask_size": 42.0, "iv": 2.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0107, "vega": 0.007, "theta": -0.0216, "rho": 0.0009, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-19T11:04:32", "percent_change": 0.0, "prev_day_close": 1.39499997347593}, {"option": "UVXY261218P00067000", "bid": 48.9, "bid_size": 10.0, "ask": 50.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0117, "vega": 0.0062, "theta": -0.0182, "rho": -0.0237, "theo": 50.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "UVXY261218C00068000", "bid": 0.08, "bid_size": 42.0, "ask": 0.75, "ask_size": 36.0, "iv": 2.5264, "open_interest": 140.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0105, "vega": 0.0069, "theta": -0.0214, "rho": 0.0009, "theo": 0.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:09:31", "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "UVXY261218P00068000", "bid": 49.85, "bid_size": 12.0, "ask": 51.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0115, "vega": 0.0061, "theta": -0.0179, "rho": -0.0228, "theo": 51.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "UVXY261218C00069000", "bid": 0.02, "bid_size": 1513.0, "ask": 0.43, "ask_size": 835.0, "iv": 2.2839, "open_interest": 102.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0103, "vega": 0.0068, "theta": -0.0212, "rho": 0.0009, "theo": 0.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:47:17", "percent_change": 0.0, "prev_day_close": 0.604999974370003}, {"option": "UVXY261218P00069000", "bid": 51.45, "bid_size": 35.0, "ask": 52.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0113, "vega": 0.0058, "theta": -0.0175, "rho": -0.0224, "theo": 52.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2750015258789}, {"option": "UVXY261218C00070000", "bid": 0.2, "bid_size": 8.0, "ask": 0.39, "ask_size": 73.0, "iv": 2.4086, "open_interest": 2332.0, "volume": 39.0, "delta": 0.0664, "gamma": 0.0101, "vega": 0.0067, "theta": -0.021, "rho": 0.0009, "theo": 0.27, "change": -0.015, "open": 0.25, "high": 0.33, "low": 0.25, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-11T14:05:49", "percent_change": -4.7619, "prev_day_close": 0.314999997615814}, {"option": "UVXY261218P00070000", "bid": 51.85, "bid_size": 26.0, "ask": 53.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0111, "vega": 0.0057, "theta": -0.0173, "rho": -0.0216, "theo": 53.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.85, "last_trade_time": "2026-11-05T11:16:56", "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "UVXY261224C00001000", "bid": 14.5, "bid_size": 1.0, "ask": 17.15, "ask_size": 1.0, "iv": 5.5443, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.665, "change": 0.0, "open": 0.0, "high": 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": "UVXY261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 3.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261224C00002000", "bid": 12.85, "bid_size": 1.0, "ask": 16.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 14.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "UVXY261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 2.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0024, "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": 0.00499999988824129}, {"option": "UVXY261224C00003000", "bid": 11.85, "bid_size": 1.0, "ask": 15.8, "ask_size": 10.0, "iv": 3.1607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": 0.001, "theo": 13.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "UVXY261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY261224C00004000", "bid": 11.3, "bid_size": 8.0, "ask": 14.8, "ask_size": 10.0, "iv": 3.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0008, "vega": 0.0003, "theta": 0.0, "rho": 0.0023, "theo": 12.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "UVXY261224P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 4.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "UVXY261224C00005000", "bid": 9.85, "bid_size": 8.0, "ask": 13.8, "ask_size": 8.0, "iv": 2.2199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0012, "vega": 0.0005, "theta": 0.0, "rho": 0.004, "theo": 11.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "UVXY261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 3.9066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.001, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "UVXY261224C00006000", "bid": 8.85, "bid_size": 9.0, "ask": 12.8, "ask_size": 9.0, "iv": 1.8976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0017, "vega": 0.0007, "theta": 0.0, "rho": 0.006, "theo": 10.68, "change": 0.0, "open": 0.0, "high": 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": "UVXY261224P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 3.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0009, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "UVXY261224C00007000", "bid": 7.9, "bid_size": 9.0, "ask": 11.8, "ask_size": 9.0, "iv": 1.6855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0025, "vega": 0.0009, "theta": 0.0, "rho": 0.0079, "theo": 9.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "UVXY261224P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.9252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0025, "vega": 0.0009, "theta": -0.001, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "UVXY261224C00008000", "bid": 7.35, "bid_size": 8.0, "ask": 10.8, "ask_size": 9.0, "iv": 1.8051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0039, "vega": 0.0012, "theta": 0.0, "rho": 0.0095, "theo": 8.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "UVXY261224P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0039, "vega": 0.0012, "theta": -0.0013, "rho": -0.0002, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 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": "UVXY261224C00009000", "bid": 5.95, "bid_size": 9.0, "ask": 9.85, "ask_size": 9.0, "iv": 1.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0065, "vega": 0.0018, "theta": -0.0004, "rho": 0.0109, "theo": 7.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "UVXY261224P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 0.8729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0065, "vega": 0.0018, "theta": -0.0018, "rho": -0.0003, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UVXY261224C00010000", "bid": 5.4, "bid_size": 12.0, "ask": 8.9, "ask_size": 13.0, "iv": 1.4189, "open_interest": 2.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0128, "vega": 0.0035, "theta": -0.0021, "rho": 0.0119, "theo": 6.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T14:50:14", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "UVXY261224P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 20.0, "iv": 0.7794, "open_interest": 280.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0128, "vega": 0.0035, "theta": -0.0033, "rho": -0.0006, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:21:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UVXY261224C00011000", "bid": 5.45, "bid_size": 6.0, "ask": 7.35, "ask_size": 8.0, "iv": 1.4251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0239, "vega": 0.0068, "theta": -0.0057, "rho": 0.0123, "theo": 5.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "UVXY261224P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 1.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.024, "vega": 0.0068, "theta": -0.0067, "rho": -0.0013, "theo": 0.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "UVXY261224C00011500", "bid": 4.85, "bid_size": 5.0, "ask": 6.8, "ask_size": 5.0, "iv": 1.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0302, "vega": 0.0088, "theta": -0.008, "rho": 0.0124, "theo": 5.4178, "change": 0.0, "open": 0.0, "high": 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": "UVXY261224P00011500", "bid": 0.01, "bid_size": 8.0, "ask": 0.41, "ask_size": 6.0, "iv": 0.8771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0303, "vega": 0.0088, "theta": -0.009, "rho": -0.0018, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.279999995604157}, {"option": "UVXY261224C00012000", "bid": 4.75, "bid_size": 12.0, "ask": 6.4, "ask_size": 16.0, "iv": 1.3365, "open_interest": 25.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0364, "vega": 0.0108, "theta": -0.0104, "rho": 0.0123, "theo": 5.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-10T10:23:55", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "UVXY261224P00012000", "bid": 0.12, "bid_size": 500.0, "ask": 0.65, "ask_size": 289.0, "iv": 0.967, "open_interest": 20.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0365, "vega": 0.0109, "theta": -0.0113, "rho": -0.0024, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T12:58:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UVXY261224C00012500", "bid": 4.25, "bid_size": 17.0, "ask": 6.1, "ask_size": 14.0, "iv": 1.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0422, "vega": 0.0128, "theta": -0.0129, "rho": 0.0121, "theo": 4.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UVXY261224P00012500", "bid": 0.32, "bid_size": 530.0, "ask": 0.46, "ask_size": 85.0, "iv": 0.8851, "open_interest": 0.0, "volume": 3.0, "delta": -0.1415, "gamma": 0.0423, "vega": 0.0128, "theta": -0.0137, "rho": -0.0031, "theo": 0.44, "change": 0.21, "open": 0.54, "high": 0.54, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-11T14:33:46", "percent_change": 116.667, "prev_day_close": 0.180000007152557}, {"option": "UVXY261224C00013000", "bid": 4.1, "bid_size": 9.0, "ask": 5.8, "ask_size": 16.0, "iv": 1.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0473, "vega": 0.0147, "theta": -0.0153, "rho": 0.0119, "theo": 4.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "UVXY261224P00013000", "bid": 0.28, "bid_size": 451.0, "ask": 0.82, "ask_size": 42.0, "iv": 0.9173, "open_interest": 0.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0475, "vega": 0.0147, "theta": -0.016, "rho": -0.0039, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25999999977648}, {"option": "UVXY261224C00013500", "bid": 3.25, "bid_size": 8.0, "ask": 5.45, "ask_size": 13.0, "iv": 1.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0517, "vega": 0.0164, "theta": -0.0177, "rho": 0.0116, "theo": 3.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "UVXY261224P00013500", "bid": 0.5, "bid_size": 52.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.9546, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0519, "vega": 0.0164, "theta": -0.0184, "rho": -0.0047, "theo": 0.769, "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": 0.680000003427267}, {"option": "UVXY261224C00014000", "bid": 3.35, "bid_size": 43.0, "ask": 5.15, "ask_size": 199.0, "iv": 1.2937, "open_interest": 0.0, "volume": 1.0, "delta": 0.7546, "gamma": 0.0551, "vega": 0.0179, "theta": -0.02, "rho": 0.0112, "theo": 3.6934, "change": -1.88, "open": 3.67, "high": 3.67, "low": 3.67, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-11T14:46:46", "percent_change": -33.8739, "prev_day_close": 5.54999995231628}, {"option": "UVXY261224P00014000", "bid": 0.65, "bid_size": 34.0, "ask": 1.19, "ask_size": 14.0, "iv": 0.9571, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0553, "vega": 0.018, "theta": -0.0206, "rho": -0.0055, "theo": 0.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "UVXY261224C00014500", "bid": 3.15, "bid_size": 12.0, "ask": 4.75, "ask_size": 15.0, "iv": 1.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0575, "vega": 0.0192, "theta": -0.0222, "rho": 0.0108, "theo": 3.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "UVXY261224P00014500", "bid": 0.95, "bid_size": 12.0, "ask": 1.63, "ask_size": 8.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0577, "vega": 0.0192, "theta": -0.0227, "rho": -0.0064, "theo": 1.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T10:33:30", "percent_change": 0.0, "prev_day_close": 1.4249999569729}, {"option": "UVXY261224C00015000", "bid": 2.85, "bid_size": 12.0, "ask": 3.45, "ask_size": 18.0, "iv": 1.0169, "open_interest": 10.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0591, "vega": 0.0203, "theta": -0.0241, "rho": 0.0103, "theo": 3.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-11-06T10:25:06", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "UVXY261224P00015000", "bid": 1.22, "bid_size": 50.0, "ask": 1.66, "ask_size": 17.0, "iv": 1.0204, "open_interest": 100.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0594, "vega": 0.0203, "theta": -0.0245, "rho": -0.0072, "theo": 1.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-05T14:03:26", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UVXY261224C00015500", "bid": 2.7, "bid_size": 14.0, "ask": 4.15, "ask_size": 44.0, "iv": 1.2737, "open_interest": 0.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.06, "vega": 0.0211, "theta": -0.0258, "rho": 0.0099, "theo": 2.996, "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": 5.14999985694885}, {"option": "UVXY261224P00015500", "bid": 1.39, "bid_size": 451.0, "ask": 1.81, "ask_size": 79.0, "iv": 0.9865, "open_interest": 75.0, "volume": 4.0, "delta": -0.3476, "gamma": 0.0603, "vega": 0.0211, "theta": -0.0262, "rho": -0.008, "theo": 1.7769, "change": 0.175, "open": 1.47, "high": 1.52, "low": 1.47, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-11T10:35:39", "percent_change": 13.1086, "prev_day_close": 1.33500000834465}, {"option": "UVXY261224C00016000", "bid": 2.5, "bid_size": 51.0, "ask": 3.85, "ask_size": 137.0, "iv": 1.2657, "open_interest": 39.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0603, "vega": 0.0217, "theta": -0.0273, "rho": 0.0095, "theo": 2.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T09:42:21", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UVXY261224P00016000", "bid": 1.61, "bid_size": 616.0, "ask": 2.24, "ask_size": 219.0, "iv": 1.022, "open_interest": 143.0, "volume": 2.0, "delta": -0.3793, "gamma": 0.0606, "vega": 0.0217, "theta": -0.0276, "rho": -0.0088, "theo": 2.0861, "change": 0.47, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-11T13:41:04", "percent_change": 31.1258, "prev_day_close": 1.5100000500679}, {"option": "UVXY261224C00016500", "bid": 2.25, "bid_size": 108.0, "ask": 3.35, "ask_size": 97.0, "iv": 1.1951, "open_interest": 8.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.0602, "vega": 0.0222, "theta": -0.0286, "rho": 0.0091, "theo": 2.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-10T10:03:26", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "UVXY261224P00016500", "bid": 2.01, "bid_size": 12.0, "ask": 2.52, "ask_size": 11.0, "iv": 1.0545, "open_interest": 0.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0606, "vega": 0.0222, "theta": -0.0288, "rho": -0.0096, "theo": 2.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "UVXY261224C00017000", "bid": 2.1, "bid_size": 90.0, "ask": 3.45, "ask_size": 80.0, "iv": 1.2766, "open_interest": 22.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0598, "vega": 0.0225, "theta": -0.0296, "rho": 0.0086, "theo": 2.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T10:40:04", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "UVXY261224P00017000", "bid": 2.35, "bid_size": 510.0, "ask": 2.93, "ask_size": 356.0, "iv": 1.094, "open_interest": 23.0, "volume": 60.0, "delta": -0.4375, "gamma": 0.0601, "vega": 0.0225, "theta": -0.0298, "rho": -0.0103, "theo": 2.7559, "change": 0.785, "open": 2.52, "high": 2.67, "low": 2.52, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-11T13:40:35", "percent_change": 41.6446, "prev_day_close": 1.88499999046326}, {"option": "UVXY261224C00017500", "bid": 2.05, "bid_size": 43.0, "ask": 2.97, "ask_size": 239.0, "iv": 1.2443, "open_interest": 2.0, "volume": 3.0, "delta": 0.5359, "gamma": 0.059, "vega": 0.0227, "theta": -0.0306, "rho": 0.0083, "theo": 2.3396, "change": -1.205, "open": 2.59, "high": 2.59, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-11T12:11:58", "percent_change": -31.9205, "prev_day_close": 3.77500009536743}, {"option": "UVXY261224P00017500", "bid": 2.85, "bid_size": 11.0, "ask": 3.3, "ask_size": 18.0, "iv": 1.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0594, "vega": 0.0227, "theta": -0.0306, "rho": -0.0111, "theo": 3.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "UVXY261224C00018000", "bid": 1.94, "bid_size": 41.0, "ask": 2.64, "ask_size": 233.0, "iv": 1.2269, "open_interest": 5.0, "volume": 1.0, "delta": 0.5111, "gamma": 0.0581, "vega": 0.0228, "theta": -0.0313, "rho": 0.0079, "theo": 2.2112, "change": -1.175, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-11T12:28:54", "percent_change": -33.3333, "prev_day_close": 3.52500009536743}, {"option": "UVXY261224P00018000", "bid": 3.05, "bid_size": 658.0, "ask": 3.95, "ask_size": 516.0, "iv": 1.1998, "open_interest": 1031.0, "volume": 3.0, "delta": -0.4889, "gamma": 0.0585, "vega": 0.0228, "theta": -0.0313, "rho": -0.0116, "theo": 3.4828, "change": 1.015, "open": 3.0, "high": 3.31, "low": 3.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-11T13:26:03", "percent_change": 44.2266, "prev_day_close": 2.2950000166893}, {"option": "UVXY261224C00018500", "bid": 1.75, "bid_size": 225.0, "ask": 2.45, "ask_size": 164.0, "iv": 1.2173, "open_interest": 23.0, "volume": 1.0, "delta": 0.488, "gamma": 0.057, "vega": 0.0228, "theta": -0.0319, "rho": 0.0076, "theo": 2.0945, "change": -1.205, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-11T10:42:17", "percent_change": -32.7891, "prev_day_close": 3.67499995231628}, {"option": "UVXY261224P00018500", "bid": 3.4, "bid_size": 30.0, "ask": 4.15, "ask_size": 26.0, "iv": 1.1756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.0574, "vega": 0.0228, "theta": -0.0318, "rho": -0.0123, "theo": 3.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6949999332428}, {"option": "UVXY261224C00019000", "bid": 1.76, "bid_size": 40.0, "ask": 2.38, "ask_size": 294.0, "iv": 1.2732, "open_interest": 47.0, "volume": 1.0, "delta": 0.4664, "gamma": 0.0558, "vega": 0.0227, "theta": -0.0324, "rho": 0.0072, "theo": 1.9881, "change": -0.6, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-11T10:14:18", "percent_change": -18.1818, "prev_day_close": 3.29999995231628}, {"option": "UVXY261224P00019000", "bid": 3.9, "bid_size": 34.0, "ask": 4.55, "ask_size": 33.0, "iv": 1.2233, "open_interest": 996.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.0562, "vega": 0.0227, "theta": -0.0322, "rho": -0.013, "theo": 4.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:33:44", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "UVXY261224C00019500", "bid": 1.62, "bid_size": 23.0, "ask": 2.36, "ask_size": 73.0, "iv": 1.3027, "open_interest": 1.0, "volume": 0.0, "delta": 0.4463, "gamma": 0.0546, "vega": 0.0226, "theta": -0.0328, "rho": 0.0069, "theo": 1.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T15:32:20", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UVXY261224P00019500", "bid": 3.9, "bid_size": 259.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.144, "open_interest": 200.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.055, "vega": 0.0225, "theta": -0.0326, "rho": -0.0134, "theo": 4.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:08:24", "percent_change": 0.0, "prev_day_close": 3.6000000834465}, {"option": "UVXY261224C00020000", "bid": 1.56, "bid_size": 201.0, "ask": 2.08, "ask_size": 550.0, "iv": 1.2881, "open_interest": 140.0, "volume": 75.0, "delta": 0.4276, "gamma": 0.0532, "vega": 0.0224, "theta": -0.0331, "rho": 0.0066, "theo": 1.8024, "change": -1.245, "open": 2.34, "high": 2.69, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-11T14:26:47", "percent_change": -41.0214, "prev_day_close": 3.0349999666214}, {"option": "UVXY261224P00020000", "bid": 4.55, "bid_size": 10.0, "ask": 5.35, "ask_size": 19.0, "iv": 1.2275, "open_interest": 3.0, "volume": 0.0, "delta": -0.573, "gamma": 0.0537, "vega": 0.0224, "theta": -0.0328, "rho": -0.014, "theo": 5.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-09T10:33:30", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "UVXY261224C00020500", "bid": 1.37, "bid_size": 403.0, "ask": 2.19, "ask_size": 311.0, "iv": 1.3277, "open_interest": 2.0, "volume": 1.0, "delta": 0.4101, "gamma": 0.0519, "vega": 0.0222, "theta": -0.0334, "rho": 0.0064, "theo": 1.7215, "change": -0.97, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-11T10:34:45", "percent_change": -33.2192, "prev_day_close": 2.91999995708466}, {"option": "UVXY261224P00020500", "bid": 5.15, "bid_size": 13.0, "ask": 5.75, "ask_size": 15.0, "iv": 1.2856, "open_interest": 200.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0523, "vega": 0.0222, "theta": -0.033, "rho": -0.0146, "theo": 5.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T10:08:24", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "UVXY261224C00021000", "bid": 1.5, "bid_size": 1.0, "ask": 2.21, "ask_size": 249.0, "iv": 1.4161, "open_interest": 55.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.0506, "vega": 0.022, "theta": -0.0335, "rho": 0.0061, "theo": 1.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:33:09", "percent_change": 0.0, "prev_day_close": 2.6800000667572}, {"option": "UVXY261224P00021000", "bid": 4.45, "bid_size": 41.0, "ask": 6.8, "ask_size": 46.0, "iv": 1.1906, "open_interest": 27.0, "volume": 0.0, "delta": -0.607, "gamma": 0.051, "vega": 0.0219, "theta": -0.0331, "rho": -0.0152, "theo": 5.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T15:35:15", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UVXY261224C00021500", "bid": 1.5, "bid_size": 10.0, "ask": 2.39, "ask_size": 20.0, "iv": 1.509, "open_interest": 23.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.0492, "vega": 0.0217, "theta": -0.0337, "rho": 0.0059, "theo": 1.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T15:32:46", "percent_change": 0.0, "prev_day_close": 2.95500004291534}, {"option": "UVXY261224P00021500", "bid": 5.4, "bid_size": 5.0, "ask": 6.6, "ask_size": 3.0, "iv": 1.1826, "open_interest": 2.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0497, "vega": 0.0216, "theta": -0.0331, "rho": -0.0154, "theo": 6.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T14:50:12", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "UVXY261224C00022000", "bid": 1.23, "bid_size": 441.0, "ask": 1.97, "ask_size": 380.0, "iv": 1.4013, "open_interest": 12.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0479, "vega": 0.0214, "theta": -0.0338, "rho": 0.0057, "theo": 1.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T09:40:07", "percent_change": 0.0, "prev_day_close": 2.3400000333786}, {"option": "UVXY261224P00022000", "bid": 5.8, "bid_size": 12.0, "ask": 7.05, "ask_size": 12.0, "iv": 1.1948, "open_interest": 1.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.0483, "vega": 0.0214, "theta": -0.0332, "rho": -0.0159, "theo": 6.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T09:32:17", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "UVXY261224C00022500", "bid": 1.06, "bid_size": 6.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.4508, "open_interest": 2.0, "volume": 0.0, "delta": 0.3514, "gamma": 0.0466, "vega": 0.0212, "theta": -0.0338, "rho": 0.0055, "theo": 1.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T15:38:06", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "UVXY261224P00022500", "bid": 6.25, "bid_size": 9.0, "ask": 7.7, "ask_size": 9.0, "iv": 1.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0471, "vega": 0.0211, "theta": -0.0331, "rho": -0.0164, "theo": 7.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "UVXY261224C00023000", "bid": 1.13, "bid_size": 27.0, "ask": 1.79, "ask_size": 213.0, "iv": 1.4276, "open_interest": 57.0, "volume": 0.0, "delta": 0.3391, "gamma": 0.0453, "vega": 0.0209, "theta": -0.0338, "rho": 0.0053, "theo": 1.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T09:48:37", "percent_change": 0.0, "prev_day_close": 2.3050000667572}, {"option": "UVXY261224P00023000", "bid": 6.85, "bid_size": 9.0, "ask": 7.9, "ask_size": 8.0, "iv": 1.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0458, "vega": 0.0208, "theta": -0.0331, "rho": -0.0169, "theo": 7.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "UVXY261224C00024000", "bid": 1.04, "bid_size": 160.0, "ask": 1.85, "ask_size": 33.0, "iv": 1.5051, "open_interest": 11.0, "volume": 0.0, "delta": 0.3169, "gamma": 0.0429, "vega": 0.0203, "theta": -0.0338, "rho": 0.0049, "theo": 1.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-10T09:54:11", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "UVXY261224P00024000", "bid": 8.0, "bid_size": 16.0, "ask": 8.8, "ask_size": 11.0, "iv": 1.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0434, "vega": 0.0202, "theta": -0.0329, "rho": -0.0175, "theo": 8.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "UVXY261224C00025000", "bid": 0.96, "bid_size": 84.0, "ask": 1.53, "ask_size": 455.0, "iv": 1.4843, "open_interest": 281.0, "volume": 19.0, "delta": 0.2975, "gamma": 0.0407, "vega": 0.0197, "theta": -0.0337, "rho": 0.0046, "theo": 1.2309, "change": -0.385, "open": 1.48, "high": 1.48, "low": 1.32, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-11T10:44:30", "percent_change": -21.2121, "prev_day_close": 1.81499999761581}, {"option": "UVXY261224P00025000", "bid": 8.4, "bid_size": 11.0, "ask": 9.7, "ask_size": 11.0, "iv": 1.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0412, "vega": 0.0196, "theta": -0.0327, "rho": -0.0183, "theo": 9.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "UVXY261224C00026000", "bid": 0.92, "bid_size": 20.0, "ask": 1.78, "ask_size": 26.0, "iv": 1.6101, "open_interest": 0.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0386, "vega": 0.0192, "theta": -0.0336, "rho": 0.0044, "theo": 1.1605, "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": 1.93500006198883}, {"option": "UVXY261224P00026000", "bid": 9.2, "bid_size": 16.0, "ask": 10.75, "ask_size": 12.0, "iv": 1.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0392, "vega": 0.0191, "theta": -0.0324, "rho": -0.019, "theo": 10.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "UVXY261224C00027000", "bid": 0.68, "bid_size": 281.0, "ask": 1.49, "ask_size": 29.0, "iv": 1.5402, "open_interest": 0.0, "volume": 1.0, "delta": 0.2651, "gamma": 0.0367, "vega": 0.0186, "theta": -0.0334, "rho": 0.0041, "theo": 1.0987, "change": -0.33, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-11T09:46:59", "percent_change": -19.2982, "prev_day_close": 1.70999991893768}, {"option": "UVXY261224P00027000", "bid": 10.35, "bid_size": 19.0, "ask": 11.6, "ask_size": 11.0, "iv": 1.3346, "open_interest": 1.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0373, "vega": 0.0185, "theta": -0.032, "rho": -0.0194, "theo": 11.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T13:21:36", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "UVXY261224C00028000", "bid": 0.79, "bid_size": 12.0, "ask": 1.17, "ask_size": 10.0, "iv": 1.5452, "open_interest": 5.0, "volume": 1.0, "delta": 0.2516, "gamma": 0.035, "vega": 0.0181, "theta": -0.0331, "rho": 0.0039, "theo": 1.0442, "change": -0.655, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-11T11:47:22", "percent_change": -38.8724, "prev_day_close": 1.68500000238419}, {"option": "UVXY261224P00028000", "bid": 11.05, "bid_size": 16.0, "ask": 12.6, "ask_size": 13.0, "iv": 1.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0356, "vega": 0.018, "theta": -0.0317, "rho": -0.0202, "theo": 12.2874, "change": 0.0, "open": 0.0, "high": 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": "UVXY261224C00029000", "bid": 0.64, "bid_size": 403.0, "ask": 1.48, "ask_size": 306.0, "iv": 1.6493, "open_interest": 0.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0334, "vega": 0.0177, "theta": -0.0329, "rho": 0.0037, "theo": 0.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "UVXY261224P00029000", "bid": 11.75, "bid_size": 8.0, "ask": 13.8, "ask_size": 9.0, "iv": 1.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.034, "vega": 0.0175, "theta": -0.0313, "rho": -0.0207, "theo": 13.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "UVXY261224C00030000", "bid": 0.77, "bid_size": 37.0, "ask": 1.23, "ask_size": 330.0, "iv": 1.6719, "open_interest": 226.0, "volume": 17.0, "delta": 0.2284, "gamma": 0.0319, "vega": 0.0172, "theta": -0.0327, "rho": 0.0035, "theo": 0.9518, "change": -0.375, "open": 1.13, "high": 1.13, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-11T12:36:09", "percent_change": -27.881, "prev_day_close": 1.34500002861023}, {"option": "UVXY261224P00030000", "bid": 13.2, "bid_size": 16.0, "ask": 14.55, "ask_size": 14.0, "iv": 1.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0325, "vega": 0.017, "theta": -0.0309, "rho": -0.0213, "theo": 14.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0249996185303}, {"option": "UVXY261224C00031000", "bid": 0.75, "bid_size": 26.0, "ask": 1.12, "ask_size": 39.0, "iv": 1.6873, "open_interest": 0.0, "volume": 1.0, "delta": 0.2184, "gamma": 0.0305, "vega": 0.0168, "theta": -0.0324, "rho": 0.0034, "theo": 0.9122, "change": -0.46, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-11T12:37:43", "percent_change": -33.8235, "prev_day_close": 1.36000001430511}, {"option": "UVXY261224P00031000", "bid": 13.75, "bid_size": 9.0, "ask": 15.45, "ask_size": 16.0, "iv": 1.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0312, "vega": 0.0165, "theta": -0.0305, "rho": -0.0215, "theo": 15.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "UVXY261224C00032000", "bid": 0.62, "bid_size": 73.0, "ask": 1.31, "ask_size": 192.0, "iv": 1.7559, "open_interest": 25.0, "volume": 3.0, "delta": 0.2093, "gamma": 0.0293, "vega": 0.0163, "theta": -0.0321, "rho": 0.0032, "theo": 0.876, "change": -0.45, "open": 0.93, "high": 0.93, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-11T13:48:57", "percent_change": -34.0909, "prev_day_close": 1.31999999284744}, {"option": "UVXY261224P00032000", "bid": 14.6, "bid_size": 17.0, "ask": 16.35, "ask_size": 16.0, "iv": 1.1882, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0299, "vega": 0.0161, "theta": -0.0301, "rho": -0.0221, "theo": 16.1101, "change": 0.0, "open": 0.0, "high": 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": "UVXY261224C00033000", "bid": 0.64, "bid_size": 39.0, "ask": 1.16, "ask_size": 46.0, "iv": 1.765, "open_interest": 0.0, "volume": 8.0, "delta": 0.201, "gamma": 0.0281, "vega": 0.0159, "theta": -0.0318, "rho": 0.0031, "theo": 0.8429, "change": -0.57, "open": 0.97, "high": 1.26, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-11T12:39:46", "percent_change": -41.0072, "prev_day_close": 1.39000001549721}, {"option": "UVXY261224P00033000", "bid": 15.85, "bid_size": 16.0, "ask": 17.2, "ask_size": 11.0, "iv": 1.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0288, "vega": 0.0157, "theta": -0.0297, "rho": -0.0224, "theo": 17.0748, "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": 15.2249999046326}, {"option": "UVXY261224C00034000", "bid": 0.48, "bid_size": 126.0, "ask": 1.14, "ask_size": 61.0, "iv": 1.7543, "open_interest": 0.0, "volume": 4.0, "delta": 0.1933, "gamma": 0.027, "vega": 0.0156, "theta": -0.0316, "rho": 0.003, "theo": 0.8124, "change": -0.34, "open": 0.96, "high": 0.96, "low": 0.94, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-11T10:13:02", "percent_change": -26.5625, "prev_day_close": 1.28000000119209}, {"option": "UVXY261224P00034000", "bid": 17.15, "bid_size": 9.0, "ask": 18.3, "ask_size": 16.0, "iv": 1.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0277, "vega": 0.0153, "theta": -0.0292, "rho": -0.023, "theo": 18.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6249995231628}, {"option": "UVXY261224C00035000", "bid": 0.42, "bid_size": 436.0, "ask": 1.35, "ask_size": 225.0, "iv": 1.8462, "open_interest": 19.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0261, "vega": 0.0152, "theta": -0.0312, "rho": 0.0029, "theo": 0.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T12:42:27", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "UVXY261224P00035000", "bid": 17.9, "bid_size": 16.0, "ask": 19.3, "ask_size": 16.0, "iv": 1.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0267, "vega": 0.0149, "theta": -0.0288, "rho": -0.0232, "theo": 19.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "UVXY261224C00036000", "bid": 0.45, "bid_size": 1.0, "ask": 1.33, "ask_size": 9.0, "iv": 1.8919, "open_interest": 0.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0251, "vega": 0.0149, "theta": -0.031, "rho": 0.0028, "theo": 0.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "UVXY261224P00036000", "bid": 18.45, "bid_size": 8.0, "ask": 20.3, "ask_size": 4.0, "iv": 1.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0258, "vega": 0.0145, "theta": -0.0284, "rho": -0.0236, "theo": 19.9832, "change": 0.0, "open": 0.0, "high": 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": "UVXY261224C00037000", "bid": 0.41, "bid_size": 13.0, "ask": 1.29, "ask_size": 16.0, "iv": 1.9071, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0243, "vega": 0.0145, "theta": -0.0307, "rho": 0.0026, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4450000571087}, {"option": "UVXY261224P00037000", "bid": 19.4, "bid_size": 8.0, "ask": 21.4, "ask_size": 8.0, "iv": 1.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.025, "vega": 0.0142, "theta": -0.0279, "rho": -0.0238, "theo": 20.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "UVXY261224C00038000", "bid": 0.32, "bid_size": 16.0, "ask": 2.74, "ask_size": 48.0, "iv": 2.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.0234, "vega": 0.0142, "theta": -0.0304, "rho": 0.0026, "theo": 0.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85499998927116}, {"option": "UVXY261224P00038000", "bid": 20.4, "bid_size": 8.0, "ask": 22.35, "ask_size": 8.0, "iv": 1.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0242, "vega": 0.0138, "theta": -0.0275, "rho": -0.0243, "theo": 21.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6749992370605}, {"option": "UVXY261224C00039000", "bid": 0.38, "bid_size": 9.0, "ask": 1.22, "ask_size": 24.0, "iv": 1.9509, "open_interest": 0.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0227, "vega": 0.0139, "theta": -0.03, "rho": 0.0025, "theo": 0.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "UVXY261224P00039000", "bid": 21.35, "bid_size": 8.0, "ask": 23.4, "ask_size": 8.0, "iv": 1.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0234, "vega": 0.0135, "theta": -0.0271, "rho": -0.0247, "theo": 22.9083, "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": 20.5749998092651}, {"option": "UVXY261224C00040000", "bid": 0.5, "bid_size": 1.0, "ask": 1.21, "ask_size": 10.0, "iv": 2.0243, "open_interest": 3.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.022, "vega": 0.0136, "theta": -0.0297, "rho": 0.0024, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T09:38:15", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "UVXY261224P00040000", "bid": 22.7, "bid_size": 9.0, "ask": 24.4, "ask_size": 8.0, "iv": 1.5886, "open_interest": 8.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0227, "vega": 0.0132, "theta": -0.0266, "rho": -0.0247, "theo": 23.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-06T09:52:44", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "UVXY261224C00041000", "bid": 0.41, "bid_size": 1.0, "ask": 2.65, "ask_size": 10.0, "iv": 2.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0213, "vega": 0.0134, "theta": -0.0294, "rho": 0.0023, "theo": 0.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.78000006079674}, {"option": "UVXY261224P00041000", "bid": 23.15, "bid_size": 16.0, "ask": 25.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0221, "vega": 0.013, "theta": -0.0262, "rho": -0.0252, "theo": 24.8649, "change": 0.0, "open": 0.0, "high": 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": "UVXY261224C00042000", "bid": 0.43, "bid_size": 2.0, "ask": 0.88, "ask_size": 9.0, "iv": 1.9519, "open_interest": 405.0, "volume": 142.0, "delta": 0.148, "gamma": 0.0207, "vega": 0.0131, "theta": -0.0291, "rho": 0.0022, "theo": 0.6301, "change": -0.12, "open": 0.91, "high": 1.04, "low": 0.71, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-11T09:30:50", "percent_change": -14.4578, "prev_day_close": 0.830000013113022}, {"option": "UVXY261224P00042000", "bid": 24.1, "bid_size": 12.0, "ask": 26.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0215, "vega": 0.0126, "theta": -0.0258, "rho": -0.0251, "theo": 25.8449, "change": 0.0, "open": 0.0, "high": 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": "UVXY261224C00043000", "bid": 0.31, "bid_size": 75.0, "ask": 2.64, "ask_size": 87.0, "iv": 2.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0201, "vega": 0.0128, "theta": -0.0288, "rho": 0.0022, "theo": 0.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62999995052814}, {"option": "UVXY261224P00043000", "bid": 25.1, "bid_size": 16.0, "ask": 27.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0209, "vega": 0.0124, "theta": -0.0253, "rho": -0.0257, "theo": 26.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "UVXY261224C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 21.0, "iv": 2.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0195, "vega": 0.0126, "theta": -0.0285, "rho": 0.0021, "theo": 0.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "UVXY261224P00044000", "bid": 26.2, "bid_size": 8.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0203, "vega": 0.0121, "theta": -0.0249, "rho": -0.0257, "theo": 27.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "UVXY261224C00045000", "bid": 0.42, "bid_size": 5.0, "ask": 1.04, "ask_size": 242.0, "iv": 2.1024, "open_interest": 27.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.019, "vega": 0.0123, "theta": -0.0282, "rho": 0.0021, "theo": 0.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T16:07:20", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "UVXY261224P00045000", "bid": 26.55, "bid_size": 12.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0198, "vega": 0.0118, "theta": -0.0244, "rho": -0.0258, "theo": 28.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.92, "last_trade_time": "2026-11-09T15:08:02", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "UVXY270115C00003000", "bid": 12.2, "bid_size": 8.0, "ask": 15.8, "ask_size": 9.0, "iv": 3.0886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0007, "vega": 0.0003, "theta": 0.0, "rho": 0.0012, "theo": 13.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.84, "last_trade_time": "2026-02-05T15:24:25", "percent_change": 0.0, "prev_day_close": 15.7750005722046}, {"option": "UVXY270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 77.0, "iv": 1.5305, "open_interest": 69.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:32:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY270115C00004000", "bid": 11.4, "bid_size": 8.0, "ask": 14.8, "ask_size": 9.0, "iv": 2.7511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0011, "vega": 0.0005, "theta": 0.0, "rho": 0.0027, "theo": 12.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "UVXY270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 58.0, "iv": 1.3787, "open_interest": 51.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-05-13T13:26:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY270115C00005000", "bid": 9.9, "bid_size": 8.0, "ask": 13.8, "ask_size": 9.0, "iv": 1.8709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0016, "vega": 0.0008, "theta": 0.0, "rho": 0.0048, "theo": 11.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.36, "last_trade_time": "2026-08-24T15:39:16", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "UVXY270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 46.0, "iv": 1.2762, "open_interest": 694.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-06-24T11:42:13", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UVXY270115C00006000", "bid": 9.35, "bid_size": 9.0, "ask": 12.8, "ask_size": 10.0, "iv": 1.9652, "open_interest": 1.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0024, "vega": 0.0012, "theta": 0.0, "rho": 0.0072, "theo": 10.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.94, "last_trade_time": "2026-07-23T12:56:46", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "UVXY270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 30.0, "iv": 1.0931, "open_interest": 11.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0022, "vega": 0.0012, "theta": -0.0009, "rho": -0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T12:16:21", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UVXY270115C00007000", "bid": 8.15, "bid_size": 9.0, "ask": 11.8, "ask_size": 10.0, "iv": 1.5654, "open_interest": 1.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0038, "vega": 0.0017, "theta": -0.0001, "rho": 0.0102, "theo": 9.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.98, "last_trade_time": "2026-07-23T12:54:41", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "UVXY270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.9688, "open_interest": 335.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0036, "vega": 0.0017, "theta": -0.0012, "rho": -0.0003, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:25:41", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UVXY270115C00008000", "bid": 7.45, "bid_size": 9.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.5202, "open_interest": 3.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0062, "vega": 0.0027, "theta": -0.0008, "rho": 0.0128, "theo": 8.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-09-11T09:51:42", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "UVXY270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 2.0856, "open_interest": 46.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0061, "vega": 0.0027, "theta": -0.0018, "rho": -0.0005, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T12:17:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UVXY270115C00009000", "bid": 6.3, "bid_size": 9.0, "ask": 9.85, "ask_size": 9.0, "iv": 1.265, "open_interest": 1.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0111, "vega": 0.0047, "theta": -0.0022, "rho": 0.0148, "theo": 7.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-10-06T15:51:54", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "UVXY270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 8.0, "iv": 1.3196, "open_interest": 1.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.011, "vega": 0.0047, "theta": -0.003, "rho": -0.001, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-04-17T11:42:58", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "UVXY270115C00010000", "bid": 5.55, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 334.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0188, "vega": 0.0083, "theta": -0.0048, "rho": 0.0158, "theo": 6.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T10:07:34", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "UVXY270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.9634, "open_interest": 204.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0188, "vega": 0.0083, "theta": -0.0056, "rho": -0.002, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:42:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UVXY270115C00011000", "bid": 4.7, "bid_size": 16.0, "ask": 7.9, "ask_size": 11.0, "iv": 1.0876, "open_interest": 11.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0272, "vega": 0.0125, "theta": -0.0081, "rho": 0.0161, "theo": 6.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-10-30T09:39:13", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "UVXY270115P00011000", "bid": 0.12, "bid_size": 62.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.8286, "open_interest": 7.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0273, "vega": 0.0126, "theta": -0.0088, "rho": -0.0035, "theo": 0.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T10:56:53", "percent_change": 0.0, "prev_day_close": 1.15999997127801}, {"option": "UVXY270115C00012000", "bid": 4.15, "bid_size": 66.0, "ask": 7.15, "ask_size": 57.0, "iv": 1.1245, "open_interest": 43.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0348, "vega": 0.0166, "theta": -0.0115, "rho": 0.016, "theo": 5.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T15:40:07", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "UVXY270115P00012000", "bid": 0.35, "bid_size": 839.0, "ask": 0.9, "ask_size": 873.0, "iv": 0.9446, "open_interest": 748.0, "volume": 14.0, "delta": -0.1522, "gamma": 0.0349, "vega": 0.0166, "theta": -0.0121, "rho": -0.0053, "theo": 0.6428, "change": 0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-11T14:25:21", "percent_change": 33.3333, "prev_day_close": 0.450000017881393}, {"option": "UVXY270115C00013000", "bid": 4.4, "bid_size": 24.0, "ask": 6.35, "ask_size": 516.0, "iv": 1.2986, "open_interest": 64.0, "volume": 1.0, "delta": 0.7903, "gamma": 0.0408, "vega": 0.0201, "theta": -0.0147, "rho": 0.0155, "theo": 4.7321, "change": -1.675, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-11T10:24:35", "percent_change": -23.3449, "prev_day_close": 7.17500019073486}, {"option": "UVXY270115P00013000", "bid": 0.8, "bid_size": 295.0, "ask": 1.21, "ask_size": 23.0, "iv": 0.9873, "open_interest": 558.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.041, "vega": 0.0201, "theta": -0.0152, "rho": -0.0074, "theo": 1.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-10T15:49:50", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "UVXY270115C00014000", "bid": 3.35, "bid_size": 75.0, "ask": 5.6, "ask_size": 63.0, "iv": 1.1454, "open_interest": 43.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0446, "vega": 0.023, "theta": -0.0178, "rho": 0.0148, "theo": 4.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-11-09T13:36:41", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "UVXY270115P00014000", "bid": 1.29, "bid_size": 756.0, "ask": 1.64, "ask_size": 193.0, "iv": 1.0237, "open_interest": 818.0, "volume": 3.0, "delta": -0.2643, "gamma": 0.0449, "vega": 0.023, "theta": -0.0182, "rho": -0.0095, "theo": 1.4893, "change": 0.47, "open": 1.33, "high": 1.46, "low": 1.33, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-11T14:07:42", "percent_change": 47.4747, "prev_day_close": 0.990000009536743}, {"option": "UVXY270115C00015000", "bid": 3.5, "bid_size": 18.0, "ask": 4.0, "ask_size": 18.0, "iv": 1.0629, "open_interest": 200.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0466, "vega": 0.0251, "theta": -0.0204, "rho": 0.0139, "theo": 3.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T09:34:06", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "UVXY270115P00015000", "bid": 1.7, "bid_size": 425.0, "ask": 2.19, "ask_size": 56.0, "iv": 1.0354, "open_interest": 2421.0, "volume": 2.0, "delta": -0.3184, "gamma": 0.0469, "vega": 0.0251, "theta": -0.0207, "rho": -0.0117, "theo": 2.0558, "change": 0.52, "open": 1.83, "high": 1.95, "low": 1.83, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-11T12:23:42", "percent_change": 36.3636, "prev_day_close": 1.43000000715256}, {"option": "UVXY270115C00016000", "bid": 3.05, "bid_size": 801.0, "ask": 4.8, "ask_size": 982.0, "iv": 1.3095, "open_interest": 1734.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0474, "vega": 0.0265, "theta": -0.0225, "rho": 0.013, "theo": 3.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-11-09T10:20:19", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "UVXY270115P00016000", "bid": 2.34, "bid_size": 327.0, "ask": 2.79, "ask_size": 33.0, "iv": 1.0754, "open_interest": 289.0, "volume": 58.0, "delta": -0.3683, "gamma": 0.0477, "vega": 0.0265, "theta": -0.0227, "rho": -0.0138, "theo": 2.6891, "change": 0.325, "open": 2.42, "high": 2.7, "low": 2.42, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-11T13:56:22", "percent_change": 13.6842, "prev_day_close": 2.375}, {"option": "UVXY270115C00017000", "bid": 2.95, "bid_size": 180.0, "ask": 3.25, "ask_size": 236.0, "iv": 1.153, "open_interest": 1872.0, "volume": 187.0, "delta": 0.5853, "gamma": 0.0473, "vega": 0.0273, "theta": -0.0241, "rho": 0.0122, "theo": 3.1235, "change": -1.575, "open": 3.7, "high": 3.7, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-11T14:25:23", "percent_change": -33.6898, "prev_day_close": 4.67499995231628}, {"option": "UVXY270115P00017000", "bid": 3.1, "bid_size": 443.0, "ask": 3.75, "ask_size": 319.0, "iv": 1.1797, "open_interest": 481.0, "volume": 52.0, "delta": -0.4136, "gamma": 0.0476, "vega": 0.0274, "theta": -0.0243, "rho": -0.0157, "theo": 3.3754, "change": 0.525, "open": 3.06, "high": 3.43, "low": 2.99, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-11T14:15:03", "percent_change": 20.3883, "prev_day_close": 2.57500004768372}, {"option": "UVXY270115C00018000", "bid": 2.58, "bid_size": 405.0, "ask": 3.0, "ask_size": 246.0, "iv": 1.1734, "open_interest": 745.0, "volume": 71.0, "delta": 0.5447, "gamma": 0.0466, "vega": 0.0278, "theta": -0.0254, "rho": 0.0114, "theo": 2.8591, "change": -1.47, "open": 3.58, "high": 4.0, "low": 2.83, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-11T13:19:43", "percent_change": -34.186, "prev_day_close": 4.29999995231628}, {"option": "UVXY270115P00018000", "bid": 3.9, "bid_size": 274.0, "ask": 4.4, "ask_size": 236.0, "iv": 1.2144, "open_interest": 207.0, "volume": 19.0, "delta": -0.4544, "gamma": 0.047, "vega": 0.0278, "theta": -0.0254, "rho": -0.0176, "theo": 4.1051, "change": 1.14, "open": 3.55, "high": 4.2, "low": 3.5, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-11T14:04:19", "percent_change": 39.1753, "prev_day_close": 2.9099999666214}, {"option": "UVXY270115C00019000", "bid": 2.34, "bid_size": 367.0, "ask": 2.85, "ask_size": 374.0, "iv": 1.2197, "open_interest": 530.0, "volume": 136.0, "delta": 0.5083, "gamma": 0.0456, "vega": 0.028, "theta": -0.0263, "rho": 0.0107, "theo": 2.6307, "change": -0.95, "open": 3.13, "high": 3.13, "low": 2.75, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-11T14:07:51", "percent_change": -25.0, "prev_day_close": 3.80000007152557}, {"option": "UVXY270115P00019000", "bid": 4.1, "bid_size": 395.0, "ask": 5.05, "ask_size": 34.0, "iv": 1.1267, "open_interest": 167.0, "volume": 33.0, "delta": -0.4912, "gamma": 0.046, "vega": 0.028, "theta": -0.0263, "rho": -0.0193, "theo": 4.8711, "change": 0.8, "open": 4.8, "high": 4.85, "low": 4.8, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-11T14:48:16", "percent_change": 19.7531, "prev_day_close": 4.04999995231628}, {"option": "UVXY270115C00020000", "bid": 2.22, "bid_size": 227.0, "ask": 2.55, "ask_size": 255.0, "iv": 1.2478, "open_interest": 4378.0, "volume": 44.0, "delta": 0.4755, "gamma": 0.0444, "vega": 0.0279, "theta": -0.0269, "rho": 0.0101, "theo": 2.4323, "change": -1.105, "open": 2.93, "high": 2.93, "low": 2.41, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-11T14:29:55", "percent_change": -31.3475, "prev_day_close": 3.52499997615814}, {"option": "UVXY270115P00020000", "bid": 5.4, "bid_size": 362.0, "ask": 5.9, "ask_size": 183.0, "iv": 1.2585, "open_interest": 1166.0, "volume": 5.0, "delta": -0.5243, "gamma": 0.0448, "vega": 0.0279, "theta": -0.0268, "rho": -0.0208, "theo": 5.6674, "change": 0.3, "open": 5.05, "high": 5.05, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-11T09:54:58", "percent_change": 6.38298, "prev_day_close": 4.70000004768372}, {"option": "UVXY270115C00021000", "bid": 1.75, "bid_size": 1706.0, "ask": 2.9, "ask_size": 239.0, "iv": 1.319, "open_interest": 770.0, "volume": 9.0, "delta": 0.4461, "gamma": 0.043, "vega": 0.0277, "theta": -0.0274, "rho": 0.0095, "theo": 2.2595, "change": -0.73, "open": 2.74, "high": 2.75, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-11T10:34:32", "percent_change": -22.1212, "prev_day_close": 3.30000007152557}, {"option": "UVXY270115P00021000", "bid": 6.15, "bid_size": 508.0, "ask": 6.8, "ask_size": 191.0, "iv": 1.2901, "open_interest": 1400.0, "volume": 50.0, "delta": -0.554, "gamma": 0.0435, "vega": 0.0277, "theta": -0.0272, "rho": -0.0223, "theo": 6.4896, "change": 1.45, "open": 6.1, "high": 6.4, "low": 6.1, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-11T12:52:17", "percent_change": 29.2929, "prev_day_close": 4.95000004768372}, {"option": "UVXY270115C00022000", "bid": 1.85, "bid_size": 404.0, "ask": 2.3, "ask_size": 550.0, "iv": 1.3125, "open_interest": 457.0, "volume": 30.0, "delta": 0.4197, "gamma": 0.0416, "vega": 0.0274, "theta": -0.0277, "rho": 0.009, "theo": 2.1082, "change": -0.905, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-11T14:07:51", "percent_change": -28.2371, "prev_day_close": 3.20500004291534}, {"option": "UVXY270115P00022000", "bid": 7.0, "bid_size": 21.0, "ask": 7.65, "ask_size": 13.0, "iv": 1.3216, "open_interest": 245.0, "volume": 16.0, "delta": -0.5807, "gamma": 0.0421, "vega": 0.0274, "theta": -0.0275, "rho": -0.0236, "theo": 7.3332, "change": 0.8, "open": 6.65, "high": 6.7, "low": 6.65, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-11T09:50:56", "percent_change": 13.5593, "prev_day_close": 5.90000009536743}, {"option": "UVXY270115C00023000", "bid": 1.73, "bid_size": 494.0, "ask": 2.25, "ask_size": 506.0, "iv": 1.3581, "open_interest": 3053.0, "volume": 55.0, "delta": 0.396, "gamma": 0.0401, "vega": 0.027, "theta": -0.0279, "rho": 0.0085, "theo": 1.9752, "change": -1.055, "open": 2.27, "high": 2.27, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-11T14:43:46", "percent_change": -34.9917, "prev_day_close": 3.01499998569488}, {"option": "UVXY270115P00023000", "bid": 7.75, "bid_size": 32.0, "ask": 8.55, "ask_size": 18.0, "iv": 1.3357, "open_interest": 366.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0407, "vega": 0.0269, "theta": -0.0276, "rho": -0.0247, "theo": 8.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-11-06T12:56:43", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "UVXY270115C00024000", "bid": 1.63, "bid_size": 464.0, "ask": 2.2, "ask_size": 738.0, "iv": 1.4011, "open_interest": 311.0, "volume": 4.0, "delta": 0.3746, "gamma": 0.0387, "vega": 0.0266, "theta": -0.028, "rho": 0.008, "theo": 1.8579, "change": -1.09, "open": 2.35, "high": 2.35, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-11T11:35:07", "percent_change": -34.4937, "prev_day_close": 3.16000008583069}, {"option": "UVXY270115P00024000", "bid": 8.6, "bid_size": 13.0, "ask": 9.55, "ask_size": 18.0, "iv": 1.3801, "open_interest": 248.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.0393, "vega": 0.0265, "theta": -0.0276, "rho": -0.026, "theo": 9.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T15:22:19", "percent_change": 0.0, "prev_day_close": 7.3250002861023}, {"option": "UVXY270115C00025000", "bid": 1.69, "bid_size": 7.0, "ask": 1.95, "ask_size": 296.0, "iv": 1.4309, "open_interest": 629.0, "volume": 11.0, "delta": 0.3552, "gamma": 0.0373, "vega": 0.0261, "theta": -0.028, "rho": 0.0076, "theo": 1.7538, "change": -0.93, "open": 1.9, "high": 1.9, "low": 1.8, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-11-11T14:14:14", "percent_change": -33.8182, "prev_day_close": 2.75}, {"option": "UVXY270115P00025000", "bid": 9.5, "bid_size": 11.0, "ask": 10.5, "ask_size": 12.0, "iv": 1.419, "open_interest": 584.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.038, "vega": 0.026, "theta": -0.0275, "rho": -0.0272, "theo": 9.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T15:46:35", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "UVXY270115C00026000", "bid": 1.44, "bid_size": 358.0, "ask": 2.11, "ask_size": 973.0, "iv": 1.4749, "open_interest": 168.0, "volume": 32.0, "delta": 0.3378, "gamma": 0.036, "vega": 0.0256, "theta": -0.028, "rho": 0.0073, "theo": 1.6609, "change": -1.13, "open": 2.0, "high": 2.0, "low": 1.91, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-11T10:25:58", "percent_change": -37.0492, "prev_day_close": 3.05000007152557}, {"option": "UVXY270115P00026000", "bid": 9.7, "bid_size": 138.0, "ask": 11.35, "ask_size": 11.0, "iv": 1.2922, "open_interest": 78.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0366, "vega": 0.0254, "theta": -0.0274, "rho": -0.0279, "theo": 10.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-11-06T13:04:55", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "UVXY270115C00027000", "bid": 1.39, "bid_size": 15.0, "ask": 2.03, "ask_size": 529.0, "iv": 1.507, "open_interest": 322.0, "volume": 4.0, "delta": 0.3219, "gamma": 0.0347, "vega": 0.0251, "theta": -0.0279, "rho": 0.0069, "theo": 1.5779, "change": -0.575, "open": 1.92, "high": 1.94, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-11T11:57:41", "percent_change": -24.2105, "prev_day_close": 2.375}, {"option": "UVXY270115P00027000", "bid": 10.4, "bid_size": 70.0, "ask": 12.4, "ask_size": 14.0, "iv": 1.2966, "open_interest": 58.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0354, "vega": 0.025, "theta": -0.0272, "rho": -0.0292, "theo": 11.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-11-06T10:05:07", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "UVXY270115C00028000", "bid": 1.16, "bid_size": 33.0, "ask": 2.15, "ask_size": 410.0, "iv": 1.5392, "open_interest": 95.0, "volume": 8.0, "delta": 0.3075, "gamma": 0.0335, "vega": 0.0246, "theta": -0.0278, "rho": 0.0066, "theo": 1.5032, "change": -1.09, "open": 1.76, "high": 1.76, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-11T14:51:12", "percent_change": -43.083, "prev_day_close": 2.52999997138977}, {"option": "UVXY270115P00028000", "bid": 11.3, "bid_size": 16.0, "ask": 13.15, "ask_size": 9.0, "iv": 1.2721, "open_interest": 34.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0342, "vega": 0.0244, "theta": -0.0271, "rho": -0.0301, "theo": 12.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-10T11:03:17", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "UVXY270115C00029000", "bid": 1.13, "bid_size": 401.0, "ask": 1.63, "ask_size": 335.0, "iv": 1.4775, "open_interest": 70.0, "volume": 1.0, "delta": 0.2943, "gamma": 0.0323, "vega": 0.0242, "theta": -0.0276, "rho": 0.0063, "theo": 1.4356, "change": -0.8, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-11T10:20:28", "percent_change": -33.3333, "prev_day_close": 2.39999997615814}, {"option": "UVXY270115P00029000", "bid": 12.25, "bid_size": 13.0, "ask": 14.05, "ask_size": 13.0, "iv": 1.287, "open_interest": 37.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0331, "vega": 0.0239, "theta": -0.0268, "rho": -0.0309, "theo": 13.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-05T15:49:36", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "UVXY270115C00030000", "bid": 1.06, "bid_size": 13.0, "ask": 1.55, "ask_size": 17.0, "iv": 1.493, "open_interest": 435.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.0312, "vega": 0.0237, "theta": -0.0275, "rho": 0.0061, "theo": 1.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-11-10T15:36:44", "percent_change": 0.0, "prev_day_close": 1.80999994277954}, {"option": "UVXY270115P00030000", "bid": 13.75, "bid_size": 510.0, "ask": 14.7, "ask_size": 8.0, "iv": 1.3701, "open_interest": 675.0, "volume": 1.0, "delta": -0.7208, "gamma": 0.032, "vega": 0.0234, "theta": -0.0266, "rho": -0.0316, "theo": 14.5655, "change": 0.725, "open": 13.85, "high": 13.85, "low": 13.85, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-11-11T09:40:14", "percent_change": 5.52381, "prev_day_close": 13.125}, {"option": "UVXY270115C00031000", "bid": 1.12, "bid_size": 17.0, "ask": 1.8, "ask_size": 28.0, "iv": 1.604, "open_interest": 247.0, "volume": 30.0, "delta": 0.2711, "gamma": 0.0302, "vega": 0.0232, "theta": -0.0273, "rho": 0.0058, "theo": 1.3183, "change": -1.15, "open": 1.62, "high": 1.62, "low": 1.54, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-11T10:25:58", "percent_change": -42.5926, "prev_day_close": 2.70000004768372}, {"option": "UVXY270115P00031000", "bid": 13.95, "bid_size": 73.0, "ask": 16.3, "ask_size": 25.0, "iv": 1.3674, "open_interest": 53.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.031, "vega": 0.0229, "theta": -0.0264, "rho": -0.0323, "theo": 15.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-09-28T13:23:21", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "UVXY270115C00032000", "bid": 1.05, "bid_size": 13.0, "ask": 1.54, "ask_size": 18.0, "iv": 1.5762, "open_interest": 258.0, "volume": 1.0, "delta": 0.2608, "gamma": 0.0292, "vega": 0.0227, "theta": -0.0271, "rho": 0.0056, "theo": 1.267, "change": -1.05, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-11T13:42:43", "percent_change": -43.5685, "prev_day_close": 2.4099999666214}, {"option": "UVXY270115P00032000", "bid": 15.05, "bid_size": 13.0, "ask": 17.4, "ask_size": 10.0, "iv": 1.4594, "open_interest": 28.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.03, "vega": 0.0224, "theta": -0.0261, "rho": -0.0332, "theo": 16.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.11, "last_trade_time": "2026-07-29T12:21:07", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "UVXY270115C00033000", "bid": 1.05, "bid_size": 13.0, "ask": 1.7, "ask_size": 21.0, "iv": 1.652, "open_interest": 29.0, "volume": 1.0, "delta": 0.2513, "gamma": 0.0283, "vega": 0.0223, "theta": -0.0269, "rho": 0.0054, "theo": 1.2198, "change": -1.035, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-11T13:42:43", "percent_change": -43.3962, "prev_day_close": 2.38499999046326}, {"option": "UVXY270115P00033000", "bid": 15.95, "bid_size": 5.0, "ask": 18.1, "ask_size": 17.0, "iv": 1.4003, "open_interest": 38.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0292, "vega": 0.022, "theta": -0.0258, "rho": -0.034, "theo": 17.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-29T10:19:01", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "UVXY270115C00034000", "bid": 0.89, "bid_size": 41.0, "ask": 1.31, "ask_size": 280.0, "iv": 1.5672, "open_interest": 102.0, "volume": 3.0, "delta": 0.2425, "gamma": 0.0274, "vega": 0.0219, "theta": -0.0267, "rho": 0.0052, "theo": 1.1761, "change": -0.485, "open": 1.36, "high": 1.36, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-11T13:50:32", "percent_change": -28.6136, "prev_day_close": 1.69500005245209}, {"option": "UVXY270115P00034000", "bid": 17.2, "bid_size": 257.0, "ask": 18.85, "ask_size": 12.0, "iv": 1.4395, "open_interest": 100.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0283, "vega": 0.0215, "theta": -0.0255, "rho": -0.0345, "theo": 18.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-11-05T10:18:15", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "UVXY270115C00035000", "bid": 0.97, "bid_size": 54.0, "ask": 1.48, "ask_size": 605.0, "iv": 1.6621, "open_interest": 349.0, "volume": 63.0, "delta": 0.2343, "gamma": 0.0266, "vega": 0.0214, "theta": -0.0265, "rho": 0.005, "theo": 1.1356, "change": -0.555, "open": 1.35, "high": 1.35, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-11T12:55:31", "percent_change": -32.5513, "prev_day_close": 1.7049999833107}, {"option": "UVXY270115P00035000", "bid": 18.35, "bid_size": 387.0, "ask": 19.75, "ask_size": 20.0, "iv": 1.4906, "open_interest": 249.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0275, "vega": 0.021, "theta": -0.0253, "rho": -0.0351, "theo": 19.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-10-16T15:50:00", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "UVXY270115C00036000", "bid": 0.75, "bid_size": 1056.0, "ask": 1.8, "ask_size": 1504.0, "iv": 1.7207, "open_interest": 235.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0258, "vega": 0.021, "theta": -0.0263, "rho": 0.0049, "theo": 1.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-23T10:56:58", "percent_change": 0.0, "prev_day_close": 2.13000002503395}, {"option": "UVXY270115P00036000", "bid": 18.8, "bid_size": 12.0, "ask": 21.35, "ask_size": 12.0, "iv": 1.5404, "open_interest": 697.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0268, "vega": 0.0206, "theta": -0.025, "rho": -0.0353, "theo": 20.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-11-05T14:04:53", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "UVXY270115C00037000", "bid": 0.86, "bid_size": 15.0, "ask": 1.41, "ask_size": 15.0, "iv": 1.6903, "open_interest": 268.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0251, "vega": 0.0207, "theta": -0.0261, "rho": 0.0047, "theo": 1.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-08-19T13:21:30", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "UVXY270115P00037000", "bid": 19.8, "bid_size": 17.0, "ask": 21.7, "ask_size": 20.0, "iv": 1.3845, "open_interest": 60.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0261, "vega": 0.0202, "theta": -0.0247, "rho": -0.0361, "theo": 21.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-10-14T15:36:15", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "UVXY270115C00038000", "bid": 0.72, "bid_size": 833.0, "ask": 1.51, "ask_size": 1130.0, "iv": 1.7136, "open_interest": 78.0, "volume": 8.0, "delta": 0.2128, "gamma": 0.0244, "vega": 0.0203, "theta": -0.0258, "rho": 0.0046, "theo": 1.0298, "change": -0.1, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-11T09:42:10", "percent_change": -8.69565, "prev_day_close": 1.14999997615814}, {"option": "UVXY270115P00038000", "bid": 20.75, "bid_size": 14.0, "ask": 22.65, "ask_size": 13.0, "iv": 1.3828, "open_interest": 13.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.0254, "vega": 0.0198, "theta": -0.0244, "rho": -0.0367, "theo": 22.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-10-14T11:24:29", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "UVXY270115C00039000", "bid": 0.7, "bid_size": 15.0, "ask": 1.26, "ask_size": 15.0, "iv": 1.6785, "open_interest": 186.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0238, "vega": 0.0199, "theta": -0.0256, "rho": 0.0044, "theo": 0.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-11-10T09:54:13", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "UVXY270115P00039000", "bid": 22.65, "bid_size": 14.0, "ask": 23.65, "ask_size": 15.0, "iv": 1.6826, "open_interest": 40.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0248, "vega": 0.0194, "theta": -0.0241, "rho": -0.0373, "theo": 23.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-08T09:44:37", "percent_change": 0.0, "prev_day_close": 21.0250005722046}, {"option": "UVXY270115C00040000", "bid": 0.72, "bid_size": 868.0, "ask": 1.16, "ask_size": 557.0, "iv": 1.6882, "open_interest": 908.0, "volume": 189.0, "delta": 0.2006, "gamma": 0.0231, "vega": 0.0196, "theta": -0.0254, "rho": 0.0043, "theo": 0.9697, "change": -0.385, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-11T11:45:30", "percent_change": -27.7978, "prev_day_close": 1.38499999046326}, {"option": "UVXY270115P00040000", "bid": 22.9, "bid_size": 11.0, "ask": 24.45, "ask_size": 13.0, "iv": 1.4262, "open_interest": 218.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0242, "vega": 0.019, "theta": -0.0238, "rho": -0.0376, "theo": 24.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.64, "last_trade_time": "2026-10-30T14:56:21", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "UVXY270115C00041000", "bid": 0.73, "bid_size": 49.0, "ask": 1.6, "ask_size": 551.0, "iv": 1.8299, "open_interest": 20.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0225, "vega": 0.0192, "theta": -0.0252, "rho": 0.0042, "theo": 0.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T14:08:13", "percent_change": 0.0, "prev_day_close": 1.14999998081476}, {"option": "UVXY270115P00041000", "bid": 23.6, "bid_size": 157.0, "ask": 26.15, "ask_size": 41.0, "iv": 1.5902, "open_interest": 175.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0236, "vega": 0.0186, "theta": -0.0235, "rho": -0.0381, "theo": 25.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-05-18T10:36:15", "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "UVXY270115C00042000", "bid": 0.61, "bid_size": 10.0, "ask": 2.01, "ask_size": 10.0, "iv": 1.9274, "open_interest": 65.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.022, "vega": 0.0189, "theta": -0.025, "rho": 0.0041, "theo": 0.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T11:15:26", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "UVXY270115P00042000", "bid": 24.35, "bid_size": 1.0, "ask": 27.4, "ask_size": 1.0, "iv": 1.6196, "open_interest": 94.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.023, "vega": 0.0183, "theta": -0.0232, "rho": -0.0386, "theo": 26.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.98, "last_trade_time": "2026-09-29T13:32:51", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "UVXY270115C00043000", "bid": 0.5, "bid_size": 9.0, "ask": 2.04, "ask_size": 6.0, "iv": 1.9368, "open_interest": 30.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0214, "vega": 0.0186, "theta": -0.0247, "rho": 0.0039, "theo": 0.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T13:11:39", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UVXY270115P00043000", "bid": 25.15, "bid_size": 1.0, "ask": 28.55, "ask_size": 1.0, "iv": 1.6324, "open_interest": 141.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0225, "vega": 0.0179, "theta": -0.0229, "rho": -0.0386, "theo": 27.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-06-15T15:28:25", "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "UVXY270115C00044000", "bid": 0.48, "bid_size": 934.0, "ask": 1.41, "ask_size": 808.0, "iv": 1.802, "open_interest": 11.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0209, "vega": 0.0183, "theta": -0.0245, "rho": 0.0038, "theo": 0.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T10:49:28", "percent_change": 0.0, "prev_day_close": 1.52999997604638}, {"option": "UVXY270115P00044000", "bid": 26.55, "bid_size": 11.0, "ask": 28.85, "ask_size": 12.0, "iv": 1.5575, "open_interest": 31.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.022, "vega": 0.0175, "theta": -0.0226, "rho": -0.0384, "theo": 28.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-07-14T14:15:45", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "UVXY270115C00045000", "bid": 0.66, "bid_size": 85.0, "ask": 1.09, "ask_size": 608.0, "iv": 1.7897, "open_interest": 407.0, "volume": 3.0, "delta": 0.1752, "gamma": 0.0204, "vega": 0.018, "theta": -0.0243, "rho": 0.0037, "theo": 0.8458, "change": -0.32, "open": 0.97, "high": 0.97, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-11T12:38:06", "percent_change": -26.2295, "prev_day_close": 1.22000002861023}, {"option": "UVXY270115P00045000", "bid": 27.5, "bid_size": 9.0, "ask": 29.6, "ask_size": 5.0, "iv": 1.4594, "open_interest": 116.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0216, "vega": 0.0172, "theta": -0.0223, "rho": -0.0392, "theo": 28.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-10-27T10:45:59", "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "UVXY270115C00046000", "bid": 0.47, "bid_size": 1384.0, "ask": 2.3, "ask_size": 1473.0, "iv": 2.0704, "open_interest": 5.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.02, "vega": 0.0177, "theta": -0.024, "rho": 0.0036, "theo": 0.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T15:28:42", "percent_change": 0.0, "prev_day_close": 1.6050000237301}, {"option": "UVXY270115P00046000", "bid": 29.35, "bid_size": 14.0, "ask": 31.0, "ask_size": 12.0, "iv": 1.9026, "open_interest": 39.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0211, "vega": 0.0169, "theta": -0.022, "rho": -0.0398, "theo": 29.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.74, "last_trade_time": "2026-09-21T10:11:56", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "UVXY270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 1.0, "iv": 2.0581, "open_interest": 10.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0195, "vega": 0.0174, "theta": -0.0238, "rho": 0.0036, "theo": 0.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-06-25T10:34:30", "percent_change": 0.0, "prev_day_close": 1.58000004757196}, {"option": "UVXY270115P00047000", "bid": 28.75, "bid_size": 9.0, "ask": 32.75, "ask_size": 9.0, "iv": 1.6711, "open_interest": 8.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0207, "vega": 0.0166, "theta": -0.0217, "rho": -0.0399, "theo": 30.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.23, "last_trade_time": "2026-07-15T13:50:09", "percent_change": 0.0, "prev_day_close": 29.0250005722046}, {"option": "UVXY270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 10.0, "iv": 1.7687, "open_interest": 17.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0191, "vega": 0.0172, "theta": -0.0236, "rho": 0.0035, "theo": 0.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T15:28:42", "percent_change": 0.0, "prev_day_close": 1.50499999988824}, {"option": "UVXY270115P00048000", "bid": 30.2, "bid_size": 1.0, "ask": 33.25, "ask_size": 1.0, "iv": 1.6775, "open_interest": 112.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0203, "vega": 0.0163, "theta": -0.0214, "rho": -0.0407, "theo": 31.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-24T09:49:22", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "UVXY270115C00049000", "bid": 0.13, "bid_size": 1700.0, "ask": 1.21, "ask_size": 1793.0, "iv": 1.763, "open_interest": 139.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0187, "vega": 0.0169, "theta": -0.0234, "rho": 0.0034, "theo": 0.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T11:22:54", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UVXY270115P00049000", "bid": 31.45, "bid_size": 12.0, "ask": 33.7, "ask_size": 13.0, "iv": 1.5792, "open_interest": 250.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0199, "vega": 0.016, "theta": -0.0212, "rho": -0.0405, "theo": 32.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.73, "last_trade_time": "2026-06-24T15:09:36", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "UVXY270115C00050000", "bid": 0.32, "bid_size": 1265.0, "ask": 1.0, "ask_size": 1094.0, "iv": 1.7783, "open_interest": 293.0, "volume": 3.0, "delta": 0.1554, "gamma": 0.0183, "vega": 0.0166, "theta": -0.0232, "rho": 0.0033, "theo": 0.7488, "change": -0.3, "open": 0.69, "high": 0.69, "low": 0.6, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-11T11:32:01", "percent_change": -31.25, "prev_day_close": 0.959999978542328}, {"option": "UVXY270115P00050000", "bid": 32.85, "bid_size": 86.0, "ask": 35.7, "ask_size": 6.0, "iv": 2.0574, "open_interest": 492.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0195, "vega": 0.0157, "theta": -0.0209, "rho": -0.0409, "theo": 33.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.62, "last_trade_time": "2026-11-05T15:49:26", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "UVXY270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1156.0, "iv": 1.8556, "open_interest": 48.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0179, "vega": 0.0164, "theta": -0.023, "rho": 0.0032, "theo": 0.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-10-15T12:09:55", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "UVXY270115P00051000", "bid": 33.4, "bid_size": 5.0, "ask": 36.65, "ask_size": 6.0, "iv": 1.9438, "open_interest": 300.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0192, "vega": 0.0154, "theta": -0.0206, "rho": -0.0411, "theo": 34.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.22, "last_trade_time": "2026-04-02T11:38:34", "percent_change": 0.0, "prev_day_close": 32.9750003814697}, {"option": "UVXY270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.78, "ask_size": 9.0, "iv": 2.2143, "open_interest": 75.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0175, "vega": 0.0161, "theta": -0.0227, "rho": 0.0032, "theo": 0.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T09:59:06", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "UVXY270115P00052000", "bid": 33.6, "bid_size": 8.0, "ask": 37.55, "ask_size": 2.0, "iv": 1.6463, "open_interest": 494.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0188, "vega": 0.0152, "theta": -0.0203, "rho": -0.0414, "theo": 35.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.7, "last_trade_time": "2026-09-29T11:06:45", "percent_change": 0.0, "prev_day_close": 33.9250011444092}, {"option": "UVXY270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 2.2288, "open_interest": 4.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0172, "vega": 0.0159, "theta": -0.0225, "rho": 0.0031, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-25T09:30:00", "percent_change": 0.0, "prev_day_close": 1.50499999988824}, {"option": "UVXY270115P00053000", "bid": 35.1, "bid_size": 8.0, "ask": 38.6, "ask_size": 2.0, "iv": 1.8803, "open_interest": 125.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0185, "vega": 0.0149, "theta": -0.02, "rho": -0.0413, "theo": 36.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-04-16T11:00:52", "percent_change": 0.0, "prev_day_close": 34.9250011444092}, {"option": "UVXY270115C00054000", "bid": 0.01, "bid_size": 1312.0, "ask": 2.25, "ask_size": 1468.0, "iv": 2.1288, "open_interest": 111.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0168, "vega": 0.0156, "theta": -0.0223, "rho": 0.003, "theo": 0.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-27T10:43:29", "percent_change": 0.0, "prev_day_close": 1.4249999569729}, {"option": "UVXY270115P00054000", "bid": 36.3, "bid_size": 11.0, "ask": 39.6, "ask_size": 6.0, "iv": 1.9663, "open_interest": 23.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0182, "vega": 0.0146, "theta": -0.0198, "rho": -0.0405, "theo": 37.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.97, "last_trade_time": "2026-04-09T14:01:44", "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "UVXY270115C00055000", "bid": 0.3, "bid_size": 31.0, "ask": 1.96, "ask_size": 450.0, "iv": 2.149, "open_interest": 294.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0165, "vega": 0.0154, "theta": -0.0221, "rho": 0.003, "theo": 0.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T11:45:42", "percent_change": 0.0, "prev_day_close": 1.04499998688698}, {"option": "UVXY270115P00055000", "bid": 37.45, "bid_size": 279.0, "ask": 39.9, "ask_size": 11.0, "iv": 1.7957, "open_interest": 141.0, "volume": 35.0, "delta": -0.8709, "gamma": 0.0179, "vega": 0.0142, "theta": -0.0195, "rho": -0.041, "theo": 38.7949, "change": 0.295, "open": 38.23, "high": 38.25, "low": 37.42, "tick": "down", "last_trade_price": 37.42, "last_trade_time": "2026-11-11T14:15:03", "percent_change": 0.794613, "prev_day_close": 37.125}, {"option": "UVXY270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 883.0, "iv": 2.2856, "open_interest": 8.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0162, "vega": 0.0152, "theta": -0.0219, "rho": 0.0029, "theo": 0.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.4800000237301}, {"option": "UVXY270115P00056000", "bid": 37.55, "bid_size": 13.0, "ask": 41.5, "ask_size": 5.0, "iv": 1.6796, "open_interest": 51.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0176, "vega": 0.014, "theta": -0.0192, "rho": -0.0415, "theo": 39.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.48, "last_trade_time": "2026-05-15T11:40:24", "percent_change": 0.0, "prev_day_close": 37.8499984741211}, {"option": "UVXY270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 2.298, "open_interest": 73.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0159, "vega": 0.015, "theta": -0.0217, "rho": 0.0028, "theo": 0.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-05-01T12:34:29", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "UVXY270115P00057000", "bid": 39.25, "bid_size": 1.0, "ask": 42.55, "ask_size": 2.0, "iv": 1.9978, "open_interest": 83.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0173, "vega": 0.0138, "theta": -0.0189, "rho": -0.042, "theo": 40.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.77, "last_trade_time": "2026-03-26T15:59:34", "percent_change": 0.0, "prev_day_close": 38.8249988555908}, {"option": "UVXY270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 1.0, "iv": 2.1181, "open_interest": 13.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0156, "vega": 0.0148, "theta": -0.0215, "rho": 0.0028, "theo": 0.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-05-28T14:21:38", "percent_change": 0.0, "prev_day_close": 1.47000003326684}, {"option": "UVXY270115P00058000", "bid": 39.55, "bid_size": 9.0, "ask": 43.55, "ask_size": 2.0, "iv": 1.7439, "open_interest": 9.0, "volume": 0.0, "delta": -0.88, "gamma": 0.017, "vega": 0.0135, "theta": -0.0186, "rho": -0.0416, "theo": 41.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.34, "last_trade_time": "2026-05-28T11:09:00", "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "UVXY270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 1.0, "iv": 2.3335, "open_interest": 7.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0153, "vega": 0.0146, "theta": -0.0213, "rho": 0.0027, "theo": 0.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-07-17T09:37:16", "percent_change": 0.0, "prev_day_close": 1.45500004757196}, {"option": "UVXY270115P00059000", "bid": 40.85, "bid_size": 9.0, "ask": 44.45, "ask_size": 2.0, "iv": 1.8543, "open_interest": 6.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0167, "vega": 0.0133, "theta": -0.0184, "rho": -0.0419, "theo": 42.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.07, "last_trade_time": "2026-04-22T11:08:35", "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "UVXY270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 9.0, "iv": 2.3494, "open_interest": 152.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.015, "vega": 0.0144, "theta": -0.0211, "rho": 0.0027, "theo": 0.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-11-06T12:08:15", "percent_change": 0.0, "prev_day_close": 1.44500005245209}, {"option": "UVXY270115P00060000", "bid": 42.2, "bid_size": 1.0, "ask": 45.5, "ask_size": 1.0, "iv": 2.0236, "open_interest": 238.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0165, "vega": 0.0131, "theta": -0.0181, "rho": -0.042, "theo": 43.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-09-03T14:56:52", "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "UVXY270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 2.3599, "open_interest": 35.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0148, "vega": 0.0142, "theta": -0.0209, "rho": 0.0026, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T15:13:06", "percent_change": 0.0, "prev_day_close": 1.44500005245209}, {"option": "UVXY270115P00061000", "bid": 43.0, "bid_size": 1.0, "ask": 46.5, "ask_size": 2.0, "iv": 1.9712, "open_interest": 113.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0162, "vega": 0.0128, "theta": -0.0178, "rho": -0.0416, "theo": 44.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.83, "last_trade_time": "2026-05-26T09:49:01", "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "UVXY270115C00062000", "bid": 0.19, "bid_size": 11.0, "ask": 1.71, "ask_size": 5.0, "iv": 2.1801, "open_interest": 20.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0145, "vega": 0.014, "theta": -0.0207, "rho": 0.0026, "theo": 0.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T14:08:40", "percent_change": 0.0, "prev_day_close": 1.58499994874001}, {"option": "UVXY270115P00062000", "bid": 44.2, "bid_size": 9.0, "ask": 47.5, "ask_size": 1.0, "iv": 2.0611, "open_interest": 3.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.016, "vega": 0.0126, "theta": -0.0176, "rho": -0.0418, "theo": 45.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2026-04-14T10:55:09", "percent_change": 0.0, "prev_day_close": 43.7250003814697}, {"option": "UVXY270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 9.0, "iv": 2.3922, "open_interest": 7.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0143, "vega": 0.0138, "theta": -0.0205, "rho": 0.0025, "theo": 0.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-16T15:55:09", "percent_change": 0.0, "prev_day_close": 1.42999995220453}, {"option": "UVXY270115P00063000", "bid": 45.15, "bid_size": 1.0, "ask": 48.45, "ask_size": 2.0, "iv": 2.0444, "open_interest": 109.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0158, "vega": 0.0124, "theta": -0.0173, "rho": -0.0418, "theo": 46.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.55, "last_trade_time": "2026-03-31T14:17:45", "percent_change": 0.0, "prev_day_close": 44.7749996185303}, {"option": "UVXY270115C00064000", "bid": 0.11, "bid_size": 1526.0, "ask": 1.6, "ask_size": 1494.0, "iv": 2.1576, "open_interest": 123.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.014, "vega": 0.0136, "theta": -0.0203, "rho": 0.0025, "theo": 0.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T15:30:35", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "UVXY270115P00064000", "bid": 45.55, "bid_size": 5.0, "ask": 49.45, "ask_size": 6.0, "iv": 1.7988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0156, "vega": 0.0122, "theta": -0.0171, "rho": -0.0423, "theo": 47.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "UVXY270115C00065000", "bid": 0.06, "bid_size": 1566.0, "ask": 1.05, "ask_size": 1678.0, "iv": 1.9746, "open_interest": 65.0, "volume": 1.0, "delta": 0.115, "gamma": 0.0138, "vega": 0.0135, "theta": -0.0201, "rho": 0.0024, "theo": 0.5504, "change": -0.175, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-11T12:59:11", "percent_change": -24.1379, "prev_day_close": 0.724999994039536}, {"option": "UVXY270115P00065000", "bid": 47.15, "bid_size": 14.0, "ask": 49.8, "ask_size": 10.0, "iv": 1.7857, "open_interest": 4.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0154, "vega": 0.012, "theta": -0.0168, "rho": -0.0423, "theo": 48.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-01-20T14:18:55", "percent_change": 0.0, "prev_day_close": 46.7250003814697}, {"option": "UVXY270115C00066000", "bid": 0.26, "bid_size": 1139.0, "ask": 1.51, "ask_size": 893.0, "iv": 2.2071, "open_interest": 51.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0136, "vega": 0.0133, "theta": -0.02, "rho": 0.0024, "theo": 0.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-05T12:30:53", "percent_change": 0.0, "prev_day_close": 1.40999999642372}, {"option": "UVXY270115P00066000", "bid": 47.45, "bid_size": 15.0, "ask": 50.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0151, "vega": 0.0118, "theta": -0.0166, "rho": -0.0425, "theo": 49.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2025-12-30T15:47:32", "percent_change": 0.0, "prev_day_close": 47.6750011444092}, {"option": "UVXY270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 1.0, "iv": 2.4503, "open_interest": 15.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0134, "vega": 0.0131, "theta": -0.0198, "rho": 0.0024, "theo": 0.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T15:16:56", "percent_change": 0.0, "prev_day_close": 1.40499997604638}, {"option": "UVXY270115P00067000", "bid": 48.45, "bid_size": 8.0, "ask": 52.4, "ask_size": 8.0, "iv": 1.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0149, "vega": 0.0116, "theta": -0.0164, "rho": -0.0422, "theo": 50.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7250003814697}, {"option": "UVXY270115C00068000", "bid": 0.12, "bid_size": 13.0, "ask": 1.63, "ask_size": 4.0, "iv": 2.2316, "open_interest": 178.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0131, "vega": 0.013, "theta": -0.0196, "rho": 0.0023, "theo": 0.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T15:55:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UVXY270115P00068000", "bid": 49.45, "bid_size": 8.0, "ask": 53.4, "ask_size": 8.0, "iv": 1.7664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0147, "vega": 0.0112, "theta": -0.0161, "rho": -0.0406, "theo": 51.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "UVXY270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 2.4788, "open_interest": 90.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0129, "vega": 0.0128, "theta": -0.0194, "rho": 0.0023, "theo": 0.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T15:49:30", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "UVXY270115P00069000", "bid": 50.9, "bid_size": 1.0, "ask": 53.95, "ask_size": 1.0, "iv": 1.7822, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0145, "vega": 0.011, "theta": -0.0158, "rho": -0.0412, "theo": 52.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.92, "last_trade_time": "2026-01-23T10:15:16", "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "UVXY270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 2.3974, "open_interest": 2721.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0127, "vega": 0.0126, "theta": -0.0192, "rho": 0.0022, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T12:49:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UVXY270115P00070000", "bid": 51.9, "bid_size": 1.0, "ask": 54.9, "ask_size": 1.0, "iv": 1.7575, "open_interest": 1.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0143, "vega": 0.0109, "theta": -0.0156, "rho": -0.0415, "theo": 53.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.37, "last_trade_time": "2026-06-15T09:58:34", "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "UVXY270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 8.0, "iv": 2.3681, "open_interest": 75.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0125, "vega": 0.0125, "theta": -0.0191, "rho": 0.0022, "theo": 0.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-05T10:35:14", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UVXY270115P00071000", "bid": 52.4, "bid_size": 8.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0141, "vega": 0.0108, "theta": -0.0153, "rho": -0.042, "theo": 54.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6749992370606}, {"option": "UVXY270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 1.0, "iv": 2.5156, "open_interest": 135.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0124, "vega": 0.0124, "theta": -0.0189, "rho": 0.0022, "theo": 0.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T10:05:14", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UVXY270115P00072000", "bid": 53.4, "bid_size": 9.0, "ask": 57.3, "ask_size": 9.0, "iv": 1.6685, "open_interest": 1.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.014, "vega": 0.0106, "theta": -0.015, "rho": -0.0413, "theo": 55.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-03-03T13:07:32", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "UVXY270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 5.0, "iv": 2.2724, "open_interest": 11.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0122, "vega": 0.0122, "theta": -0.0187, "rho": 0.0021, "theo": 0.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T13:56:50", "percent_change": 0.0, "prev_day_close": 1.37500000465661}, {"option": "UVXY270115P00073000", "bid": 54.4, "bid_size": 8.0, "ask": 58.3, "ask_size": 8.0, "iv": 1.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0138, "vega": 0.0103, "theta": -0.0148, "rho": -0.0413, "theo": 56.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "UVXY270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 2.4572, "open_interest": 11.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.012, "vega": 0.0121, "theta": -0.0186, "rho": 0.0021, "theo": 0.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-06-26T11:21:26", "percent_change": 0.0, "prev_day_close": 1.37500000465661}, {"option": "UVXY270115P00074000", "bid": 55.4, "bid_size": 8.0, "ask": 59.3, "ask_size": 8.0, "iv": 1.6976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0136, "vega": 0.0102, "theta": -0.0145, "rho": -0.0411, "theo": 57.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "UVXY270115C00075000", "bid": 0.01, "bid_size": 1651.0, "ask": 0.96, "ask_size": 1201.0, "iv": 2.0578, "open_interest": 634.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0118, "vega": 0.0119, "theta": -0.0184, "rho": 0.0021, "theo": 0.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T11:45:42", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "UVXY270115P00075000", "bid": 56.9, "bid_size": 13.0, "ask": 59.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0134, "vega": 0.01, "theta": -0.0142, "rho": -0.0414, "theo": 58.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.65, "last_trade_time": "2025-08-05T10:44:54", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "UVXY270115C00080000", "bid": 0.07, "bid_size": 1543.0, "ask": 1.25, "ask_size": 1199.0, "iv": 2.2525, "open_interest": 52.0, "volume": 1.0, "delta": 0.0902, "gamma": 0.011, "vega": 0.0113, "theta": -0.0176, "rho": 0.0019, "theo": 0.4279, "change": -0.845, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-11T09:57:39", "percent_change": -62.8253, "prev_day_close": 1.34500002861023}, {"option": "UVXY270115P00080000", "bid": 62.05, "bid_size": 12.0, "ask": 64.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0128, "vega": 0.009, "theta": -0.013, "rho": -0.0398, "theo": 63.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "UVXY270115C00085000", "bid": 0.01, "bid_size": 954.0, "ask": 0.86, "ask_size": 57.0, "iv": 2.1311, "open_interest": 26.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0103, "vega": 0.0106, "theta": -0.0169, "rho": 0.0018, "theo": 0.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T15:27:35", "percent_change": 0.0, "prev_day_close": 1.32500005234033}, {"option": "UVXY270115P00085000", "bid": 67.0, "bid_size": 13.0, "ask": 69.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0124, "vega": 0.0084, "theta": -0.0117, "rho": -0.0393, "theo": 68.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.92, "last_trade_time": "2026-06-22T09:30:08", "percent_change": 0.0, "prev_day_close": 66.5500030517578}, {"option": "UVXY270115C00090000", "bid": 0.25, "bid_size": 11.0, "ask": 0.6, "ask_size": 16.0, "iv": 2.1739, "open_interest": 479.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0096, "vega": 0.0101, "theta": -0.0162, "rho": 0.0017, "theo": 0.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T13:24:59", "percent_change": 0.0, "prev_day_close": 0.435000017285347}, {"option": "UVXY270115P00090000", "bid": 71.3, "bid_size": 9.0, "ask": 75.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0119, "vega": 0.0076, "theta": -0.0104, "rho": -0.0394, "theo": 73.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.82, "last_trade_time": "2026-05-06T13:55:34", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "UVXY270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 961.0, "iv": 2.4779, "open_interest": 41.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0091, "vega": 0.0096, "theta": -0.0156, "rho": 0.0016, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T13:02:50", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UVXY270115P00095000", "bid": 76.55, "bid_size": 13.0, "ask": 78.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0114, "vega": 0.0069, "theta": -0.0091, "rho": -0.0377, "theo": 78.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-11-05T15:57:33", "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "UVXY270115C00100000", "bid": 0.03, "bid_size": 11.0, "ask": 0.59, "ask_size": 10.0, "iv": 2.1501, "open_interest": 967.0, "volume": 1.0, "delta": 0.0688, "gamma": 0.0086, "vega": 0.0092, "theta": -0.0149, "rho": 0.0015, "theo": 0.3231, "change": -0.255, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-11T09:39:04", "percent_change": -41.4634, "prev_day_close": 0.615000009536743}, {"option": "UVXY270115P00100000", "bid": 83.2, "bid_size": 11.0, "ask": 83.65, "ask_size": 15.0, "iv": 2.1828, "open_interest": 528.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0109, "vega": 0.0054, "theta": -0.0084, "rho": -0.0294, "theo": 83.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.4, "last_trade_time": "2026-11-02T14:27:49", "percent_change": 0.0, "prev_day_close": 81.4749984741211}, {"option": "UVXY270115C00101000", "bid": 0.01, "bid_size": 18.0, "ask": 1.05, "ask_size": 331.0, "iv": 2.3695, "open_interest": 3.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0085, "vega": 0.0091, "theta": -0.0148, "rho": 0.0014, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-07-23T14:23:52", "percent_change": 0.0, "prev_day_close": 1.00499999988824}, {"option": "UVXY270115P00101000", "bid": 82.25, "bid_size": 14.0, "ask": 85.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0108, "vega": 0.0054, "theta": -0.0085, "rho": -0.0295, "theo": 84.4112, "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": 82.375}, {"option": "UVXY270115C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 2.6738, "open_interest": 5.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0084, "vega": 0.009, "theta": -0.0147, "rho": 0.0014, "theo": 0.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T14:30:08", "percent_change": 0.0, "prev_day_close": 1.28499997127801}, {"option": "UVXY270115P00102000", "bid": 83.25, "bid_size": 9.0, "ask": 86.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0107, "vega": 0.0053, "theta": -0.0086, "rho": -0.0296, "theo": 85.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.46, "last_trade_time": "2025-11-26T11:19:14", "percent_change": 0.0, "prev_day_close": 83.1999969482422}, {"option": "UVXY270115C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 8.0, "iv": 2.833, "open_interest": 12.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0083, "vega": 0.0089, "theta": -0.0146, "rho": 0.0014, "theo": 0.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-13T13:47:36", "percent_change": 0.0, "prev_day_close": 1.27999997604638}, {"option": "UVXY270115P00103000", "bid": 84.25, "bid_size": 8.0, "ask": 88.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0106, "vega": 0.0052, "theta": -0.0087, "rho": -0.0298, "theo": 86.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.45, "last_trade_time": "2026-05-27T12:24:18", "percent_change": 0.0, "prev_day_close": 84.2250022888184}, {"option": "UVXY270115C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 591.0, "iv": 2.3874, "open_interest": 2.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0082, "vega": 0.0088, "theta": -0.0145, "rho": 0.0014, "theo": 0.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-19T09:30:00", "percent_change": 0.0, "prev_day_close": 1.27999997604638}, {"option": "UVXY270115P00104000", "bid": 85.55, "bid_size": 13.0, "ask": 88.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0105, "vega": 0.0052, "theta": -0.0088, "rho": -0.03, "theo": 87.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.7, "last_trade_time": "2026-07-29T12:23:46", "percent_change": 0.0, "prev_day_close": 85.375}, {"option": "UVXY270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 1385.0, "iv": 2.396, "open_interest": 2122.0, "volume": 1.0, "delta": 0.0648, "gamma": 0.0081, "vega": 0.0087, "theta": -0.0144, "rho": 0.0014, "theo": 0.3033, "change": -1.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-11T09:30:01", "percent_change": -75.8621, "prev_day_close": 1.44999998807907}, {"option": "UVXY270115P00105000", "bid": 86.6, "bid_size": 5.0, "ask": 89.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0104, "vega": 0.0052, "theta": -0.009, "rho": -0.03, "theo": 88.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.3, "last_trade_time": "2026-05-27T12:24:24", "percent_change": 0.0, "prev_day_close": 86.2750015258789}, {"option": "UVXY270115C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 833.0, "iv": 2.4002, "open_interest": 22.0, "volume": 0.0, "delta": 0.064, "gamma": 0.008, "vega": 0.0086, "theta": -0.0143, "rho": 0.0014, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T13:28:57", "percent_change": 0.0, "prev_day_close": 1.12999999988824}, {"option": "UVXY270115P00106000", "bid": 87.25, "bid_size": 15.0, "ask": 90.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0104, "vega": 0.0051, "theta": -0.0091, "rho": -0.0301, "theo": 89.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3499984741211}, {"option": "UVXY270115C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 1.0, "iv": 2.8667, "open_interest": 9.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0079, "vega": 0.0086, "theta": -0.0142, "rho": 0.0013, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T11:02:30", "percent_change": 0.0, "prev_day_close": 1.27499998081476}, {"option": "UVXY270115P00107000", "bid": 88.25, "bid_size": 8.0, "ask": 92.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0104, "vega": 0.005, "theta": -0.0092, "rho": -0.0301, "theo": 90.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "UVXY270115C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 2.8728, "open_interest": 7.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0078, "vega": 0.0085, "theta": -0.014, "rho": 0.0013, "theo": 0.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 1.26999998558313}, {"option": "UVXY270115P00108000", "bid": 89.25, "bid_size": 8.0, "ask": 93.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0104, "vega": 0.005, "theta": -0.0093, "rho": -0.0301, "theo": 91.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.34, "last_trade_time": "2026-02-12T13:42:51", "percent_change": 0.0, "prev_day_close": 89.2250022888184}, {"option": "UVXY270115C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 2.4946, "open_interest": 29.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0077, "vega": 0.0084, "theta": -0.0139, "rho": 0.0013, "theo": 0.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T14:37:21", "percent_change": 0.0, "prev_day_close": 0.605000023730099}, {"option": "UVXY270115P00109000", "bid": 90.25, "bid_size": 8.0, "ask": 94.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0104, "vega": 0.0049, "theta": -0.0094, "rho": -0.0283, "theo": 92.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.4, "last_trade_time": "2026-01-08T11:37:18", "percent_change": 0.0, "prev_day_close": 89.875}, {"option": "UVXY270115C00110000", "bid": 0.22, "bid_size": 1.0, "ask": 0.56, "ask_size": 11.0, "iv": 2.3176, "open_interest": 940.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0077, "vega": 0.0083, "theta": -0.0138, "rho": 0.0013, "theo": 0.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T15:50:25", "percent_change": 0.0, "prev_day_close": 0.519999988377094}, {"option": "UVXY270115P00110000", "bid": 91.25, "bid_size": 15.0, "ask": 94.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0105, "vega": 0.0047, "theta": -0.0094, "rho": -0.0281, "theo": 93.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.9, "last_trade_time": "2026-09-23T15:49:11", "percent_change": 0.0, "prev_day_close": 91.1999969482422}, {"option": "UVXY270115C00111000", "bid": 0.21, "bid_size": 25.0, "ask": 0.3, "ask_size": 4.0, "iv": 2.1722, "open_interest": 1940.0, "volume": 16.0, "delta": 0.0605, "gamma": 0.0076, "vega": 0.0082, "theta": -0.0137, "rho": 0.0013, "theo": 0.282, "change": -0.13, "open": 0.3, "high": 0.3, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-11T13:16:49", "percent_change": -34.2105, "prev_day_close": 0.38000001013279}, {"option": "UVXY270115P00111000", "bid": 92.25, "bid_size": 14.0, "ask": 95.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0105, "vega": 0.0045, "theta": -0.0095, "rho": -0.0283, "theo": 94.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.95, "last_trade_time": "2026-09-23T15:56:29", "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "UVXY270319C00001000", "bid": 13.85, "bid_size": 8.0, "ask": 17.8, "ask_size": 1.0, "iv": 3.4737, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.645, "change": 0.0, "open": 0.0, "high": 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": "UVXY270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 230.0, "iv": 1.9647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "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": 0.00999999977648258}, {"option": "UVXY270319C00002000", "bid": 13.5, "bid_size": 8.0, "ask": 16.8, "ask_size": 11.0, "iv": 3.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "UVXY270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 115.0, "iv": 1.4601, "open_interest": 1.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T11:46:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UVXY270319C00003000", "bid": 11.85, "bid_size": 8.0, "ask": 15.8, "ask_size": 1.0, "iv": 1.9439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0014, "vega": 0.0006, "theta": 0.0, "rho": 0.0019, "theo": 13.6472, "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": 16.3250002861023}, {"option": "UVXY270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 77.0, "iv": 1.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0008, "vega": 0.001, "theta": -0.0004, "rho": -0.0002, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UVXY270319C00004000", "bid": 11.15, "bid_size": 8.0, "ask": 14.8, "ask_size": 9.0, "iv": 1.849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.002, "vega": 0.0013, "theta": 0.0, "rho": 0.0044, "theo": 12.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "UVXY270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 58.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0015, "vega": 0.0016, "theta": -0.0007, "rho": -0.0004, "theo": 0.0234, "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": 0.0199999995529652}, {"option": "UVXY270319C00005000", "bid": 10.1, "bid_size": 8.0, "ask": 13.8, "ask_size": 8.0, "iv": 1.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0032, "vega": 0.0025, "theta": 0.0, "rho": 0.0077, "theo": 11.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "UVXY270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0027, "vega": 0.0026, "theta": -0.001, "rho": -0.0007, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 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": "UVXY270319C00006000", "bid": 8.9, "bid_size": 8.0, "ask": 12.8, "ask_size": 9.0, "iv": 1.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0052, "vega": 0.0044, "theta": 0.0, "rho": 0.0115, "theo": 10.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "UVXY270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.9666, "open_interest": 12.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0047, "vega": 0.0044, "theta": -0.0016, "rho": -0.0013, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T11:03:16", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "UVXY270319C00007000", "bid": 8.7, "bid_size": 12.0, "ask": 11.85, "ask_size": 14.0, "iv": 1.3978, "open_interest": 1.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0082, "vega": 0.0072, "theta": -0.0004, "rho": 0.0154, "theo": 9.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-11-10T09:49:31", "percent_change": 0.0, "prev_day_close": 12.3250002861023}, {"option": "UVXY270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 1.7175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0078, "vega": 0.0072, "theta": -0.0026, "rho": -0.0023, "theo": 0.144, "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": 1.08500003814697}, {"option": "UVXY270319C00008000", "bid": 7.65, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.9856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0121, "vega": 0.0109, "theta": -0.0019, "rho": 0.0183, "theo": 8.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "UVXY270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 7.0, "iv": 1.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0118, "vega": 0.0108, "theta": -0.0039, "rho": -0.0038, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "UVXY270319C00009000", "bid": 6.8, "bid_size": 12.0, "ask": 9.45, "ask_size": 9.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0164, "vega": 0.0152, "theta": -0.0038, "rho": 0.0206, "theo": 8.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "UVXY270319P00009000", "bid": 0.2, "bid_size": 126.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.8629, "open_interest": 10.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0162, "vega": 0.0151, "theta": -0.0055, "rho": -0.006, "theo": 0.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-05T13:49:21", "percent_change": 0.0, "prev_day_close": 1.20500004757196}, {"option": "UVXY270319C00010000", "bid": 6.05, "bid_size": 42.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.9814, "open_interest": 22.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0206, "vega": 0.0196, "theta": -0.0057, "rho": 0.022, "theo": 7.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T11:08:45", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "UVXY270319P00010000", "bid": 0.51, "bid_size": 260.0, "ask": 1.34, "ask_size": 531.0, "iv": 1.0749, "open_interest": 34.0, "volume": 2.0, "delta": -0.1182, "gamma": 0.0204, "vega": 0.0195, "theta": -0.0073, "rho": -0.0087, "theo": 0.7357, "change": -0.42, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-11T12:51:48", "percent_change": -41.1765, "prev_day_close": 1.01999999955297}, {"option": "UVXY270319C00011000", "bid": 5.4, "bid_size": 5.0, "ask": 8.4, "ask_size": 12.0, "iv": 1.05, "open_interest": 3.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0242, "vega": 0.0236, "theta": -0.0077, "rho": 0.0226, "theo": 6.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-16T10:51:18", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "UVXY270319P00011000", "bid": 0.05, "bid_size": 9.0, "ask": 1.82, "ask_size": 285.0, "iv": 0.9375, "open_interest": 2.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0241, "vega": 0.0236, "theta": -0.009, "rho": -0.0117, "theo": 1.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-30T12:22:17", "percent_change": 0.0, "prev_day_close": 1.33000004757196}, {"option": "UVXY270319C00012000", "bid": 5.95, "bid_size": 377.0, "ask": 7.65, "ask_size": 538.0, "iv": 1.2341, "open_interest": 230.0, "volume": 1.0, "delta": 0.7989, "gamma": 0.0269, "vega": 0.0272, "theta": -0.0096, "rho": 0.0226, "theo": 6.2551, "change": -2.575, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-11T09:41:59", "percent_change": -31.6923, "prev_day_close": 8.125}, {"option": "UVXY270319P00012000", "bid": 1.31, "bid_size": 824.0, "ask": 1.9, "ask_size": 481.0, "iv": 1.0603, "open_interest": 101.0, "volume": 15.0, "delta": -0.1956, "gamma": 0.027, "vega": 0.0272, "theta": -0.0107, "rho": -0.015, "theo": 1.5401, "change": 0.375, "open": 1.85, "high": 1.85, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-11T14:09:29", "percent_change": 30.6122, "prev_day_close": 1.22499996423721}, {"option": "UVXY270319C00013000", "bid": 4.85, "bid_size": 14.0, "ask": 7.3, "ask_size": 13.0, "iv": 1.1624, "open_interest": 161.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0288, "vega": 0.0302, "theta": -0.0113, "rho": 0.0223, "theo": 5.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.89, "last_trade_time": "2026-11-05T15:08:38", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "UVXY270319P00013000", "bid": 1.95, "bid_size": 249.0, "ask": 2.3, "ask_size": 68.0, "iv": 1.0892, "open_interest": 104.0, "volume": 7.0, "delta": -0.2343, "gamma": 0.0289, "vega": 0.0302, "theta": -0.0123, "rho": -0.0185, "theo": 2.0802, "change": 1.34, "open": 1.8, "high": 2.25, "low": 1.8, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-11T13:56:17", "percent_change": 147.253, "prev_day_close": 0.909999975934625}, {"option": "UVXY270319C00014000", "bid": 4.05, "bid_size": 16.0, "ask": 7.35, "ask_size": 11.0, "iv": 1.1953, "open_interest": 1.0, "volume": 0.0, "delta": 0.724, "gamma": 0.03, "vega": 0.0326, "theta": -0.0129, "rho": 0.0218, "theo": 5.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-14T13:03:36", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "UVXY270319P00014000", "bid": 1.39, "bid_size": 862.0, "ask": 4.5, "ask_size": 531.0, "iv": 1.1911, "open_interest": 73.0, "volume": 1.0, "delta": -0.2708, "gamma": 0.0302, "vega": 0.0326, "theta": -0.0136, "rho": -0.0218, "theo": 2.681, "change": 0.315, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-11T10:47:55", "percent_change": 14.094, "prev_day_close": 2.23499999940395}, {"option": "UVXY270319C00015000", "bid": 3.85, "bid_size": 6.0, "ask": 6.65, "ask_size": 7.0, "iv": 1.191, "open_interest": 62.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.0308, "vega": 0.0344, "theta": -0.0142, "rho": 0.0212, "theo": 5.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-10-22T13:20:13", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "UVXY270319P00015000", "bid": 2.01, "bid_size": 874.0, "ask": 4.75, "ask_size": 768.0, "iv": 1.1573, "open_interest": 419.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.0311, "vega": 0.0344, "theta": -0.0148, "rho": -0.0251, "theo": 3.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T12:57:27", "percent_change": 0.0, "prev_day_close": 3.08500009775162}, {"option": "UVXY270319C00016000", "bid": 3.95, "bid_size": 67.0, "ask": 6.55, "ask_size": 27.0, "iv": 1.3033, "open_interest": 585.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0313, "vega": 0.0358, "theta": -0.0153, "rho": 0.0206, "theo": 4.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-11-10T14:19:14", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "UVXY270319P00016000", "bid": 3.5, "bid_size": 672.0, "ask": 4.65, "ask_size": 560.0, "iv": 1.1885, "open_interest": 59.0, "volume": 3.0, "delta": -0.3364, "gamma": 0.0316, "vega": 0.0359, "theta": -0.0157, "rho": -0.0282, "theo": 4.0119, "change": 0.71, "open": 3.55, "high": 3.95, "low": 2.82, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-11T13:37:32", "percent_change": 21.9136, "prev_day_close": 3.24000000953674}, {"option": "UVXY270319C00017000", "bid": 4.1, "bid_size": 655.0, "ask": 5.1, "ask_size": 743.0, "iv": 1.2223, "open_interest": 883.0, "volume": 11.0, "delta": 0.6299, "gamma": 0.0316, "vega": 0.0369, "theta": -0.0163, "rho": 0.0199, "theo": 4.506, "change": -2.04, "open": 5.3, "high": 6.03, "low": 4.61, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-11-11T13:58:49", "percent_change": -30.6767, "prev_day_close": 6.64999985694885}, {"option": "UVXY270319P00017000", "bid": 4.2, "bid_size": 783.0, "ask": 5.05, "ask_size": 96.0, "iv": 1.1692, "open_interest": 804.0, "volume": 3.0, "delta": -0.3658, "gamma": 0.0319, "vega": 0.0369, "theta": -0.0164, "rho": -0.0313, "theo": 4.7269, "change": 0.54, "open": 4.6, "high": 4.74, "low": 4.54, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-11-11T09:34:24", "percent_change": 13.5, "prev_day_close": 4.0}, {"option": "UVXY270319C00018000", "bid": 3.9, "bid_size": 333.0, "ask": 4.75, "ask_size": 798.0, "iv": 1.2375, "open_interest": 501.0, "volume": 7.0, "delta": 0.603, "gamma": 0.0316, "vega": 0.0377, "theta": -0.017, "rho": 0.0193, "theo": 4.2596, "change": -1.55, "open": 5.2, "high": 5.62, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-11T12:42:01", "percent_change": -25.6198, "prev_day_close": 6.04999995231628}, {"option": "UVXY270319P00018000", "bid": 4.55, "bid_size": 408.0, "ask": 6.2, "ask_size": 18.0, "iv": 1.1954, "open_interest": 215.0, "volume": 0.0, "delta": -0.3931, "gamma": 0.032, "vega": 0.0377, "theta": -0.017, "rho": -0.034, "theo": 5.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:53:00", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "UVXY270319C00019000", "bid": 2.9, "bid_size": 554.0, "ask": 4.25, "ask_size": 6.0, "iv": 1.1218, "open_interest": 1618.0, "volume": 1.0, "delta": 0.578, "gamma": 0.0315, "vega": 0.0383, "theta": -0.0177, "rho": 0.0188, "theo": 4.0357, "change": -1.375, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-11T11:41:04", "percent_change": -25.3456, "prev_day_close": 5.42499995231628}, {"option": "UVXY270319P00019000", "bid": 5.25, "bid_size": 364.0, "ask": 6.95, "ask_size": 33.0, "iv": 1.2068, "open_interest": 182.0, "volume": 0.0, "delta": -0.4185, "gamma": 0.032, "vega": 0.0383, "theta": -0.0174, "rho": -0.0369, "theo": 6.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-11-10T11:53:24", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "UVXY270319C00020000", "bid": 2.95, "bid_size": 53.0, "ask": 4.65, "ask_size": 43.0, "iv": 1.2529, "open_interest": 1077.0, "volume": 1.0, "delta": 0.5546, "gamma": 0.0314, "vega": 0.0387, "theta": -0.0182, "rho": 0.0181, "theo": 3.8318, "change": -1.325, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-11T11:41:04", "percent_change": -25.6039, "prev_day_close": 5.17499995231628}, {"option": "UVXY270319P00020000", "bid": 6.15, "bid_size": 505.0, "ask": 8.1, "ask_size": 50.0, "iv": 1.2887, "open_interest": 1088.0, "volume": 0.0, "delta": -0.4422, "gamma": 0.0319, "vega": 0.0387, "theta": -0.0178, "rho": -0.0395, "theo": 7.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-09T10:26:11", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UVXY270319C00021000", "bid": 3.35, "bid_size": 43.0, "ask": 4.45, "ask_size": 766.0, "iv": 1.3447, "open_interest": 29.0, "volume": 3.0, "delta": 0.5329, "gamma": 0.0311, "vega": 0.0389, "theta": -0.0187, "rho": 0.0176, "theo": 3.6453, "change": -1.325, "open": 3.98, "high": 3.98, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-11T12:23:20", "percent_change": -25.1185, "prev_day_close": 5.27499985694885}, {"option": "UVXY270319P00021000", "bid": 6.4, "bid_size": 55.0, "ask": 9.2, "ask_size": 14.0, "iv": 1.2739, "open_interest": 209.0, "volume": 0.0, "delta": -0.4644, "gamma": 0.0317, "vega": 0.0389, "theta": -0.018, "rho": -0.0419, "theo": 7.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-11-06T10:13:05", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "UVXY270319C00022000", "bid": 3.2, "bid_size": 252.0, "ask": 4.05, "ask_size": 739.0, "iv": 1.3347, "open_interest": 249.0, "volume": 35.0, "delta": 0.5126, "gamma": 0.0308, "vega": 0.039, "theta": -0.019, "rho": 0.0171, "theo": 3.4743, "change": -1.81, "open": 4.04, "high": 5.29, "low": 3.58, "tick": "no_change", "last_trade_price": 3.59, "last_trade_time": "2026-11-11T13:34:17", "percent_change": -33.5185, "prev_day_close": 5.39999985694885}, {"option": "UVXY270319P00022000", "bid": 7.85, "bid_size": 67.0, "ask": 9.15, "ask_size": 15.0, "iv": 1.2604, "open_interest": 365.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.0315, "vega": 0.039, "theta": -0.0182, "rho": -0.0445, "theo": 8.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-10T12:00:00", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "UVXY270319C00023000", "bid": 3.1, "bid_size": 8.0, "ask": 5.1, "ask_size": 6.0, "iv": 1.5126, "open_interest": 168.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0304, "vega": 0.0391, "theta": -0.0193, "rho": 0.0165, "theo": 3.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:45:05", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "UVXY270319P00023000", "bid": 8.95, "bid_size": 65.0, "ask": 10.5, "ask_size": 14.0, "iv": 1.3768, "open_interest": 312.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0312, "vega": 0.039, "theta": -0.0183, "rho": -0.0469, "theo": 9.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-11-09T12:50:09", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "UVXY270319C00024000", "bid": 2.21, "bid_size": 365.0, "ask": 5.4, "ask_size": 5.0, "iv": 1.4888, "open_interest": 70.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.03, "vega": 0.039, "theta": -0.0195, "rho": 0.016, "theo": 3.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:19:25", "percent_change": 0.0, "prev_day_close": 4.60500013828278}, {"option": "UVXY270319P00024000", "bid": 8.9, "bid_size": 14.0, "ask": 11.25, "ask_size": 13.0, "iv": 1.2644, "open_interest": 21.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0308, "vega": 0.0389, "theta": -0.0183, "rho": -0.0488, "theo": 10.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-22T11:15:15", "percent_change": 0.0, "prev_day_close": 9.02499985694885}, {"option": "UVXY270319C00025000", "bid": 2.75, "bid_size": 323.0, "ask": 3.5, "ask_size": 585.0, "iv": 1.3631, "open_interest": 207.0, "volume": 7.0, "delta": 0.4592, "gamma": 0.0296, "vega": 0.0389, "theta": -0.0197, "rho": 0.0156, "theo": 3.0385, "change": -0.67, "open": 3.7, "high": 3.7, "low": 3.28, "tick": "no_change", "last_trade_price": 3.28, "last_trade_time": "2026-11-11T14:10:00", "percent_change": -16.962, "prev_day_close": 3.95000004768372}, {"option": "UVXY270319P00025000", "bid": 9.55, "bid_size": 70.0, "ask": 12.5, "ask_size": 64.0, "iv": 1.3024, "open_interest": 701.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0304, "vega": 0.0388, "theta": -0.0183, "rho": -0.051, "theo": 11.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T12:11:46", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "UVXY270319C00026000", "bid": 2.45, "bid_size": 207.0, "ask": 4.35, "ask_size": 69.0, "iv": 1.4791, "open_interest": 16.0, "volume": 0.0, "delta": 0.4436, "gamma": 0.0292, "vega": 0.0387, "theta": -0.0198, "rho": 0.0151, "theo": 2.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-11-09T09:44:31", "percent_change": 0.0, "prev_day_close": 4.01499998569488}, {"option": "UVXY270319P00026000", "bid": 10.8, "bid_size": 14.0, "ask": 12.6, "ask_size": 11.0, "iv": 1.2653, "open_interest": 38.0, "volume": 1.0, "delta": -0.556, "gamma": 0.0301, "vega": 0.0385, "theta": -0.0182, "rho": -0.0531, "theo": 12.0403, "change": 0.165, "open": 11.19, "high": 11.19, "low": 11.19, "tick": "up", "last_trade_price": 11.19, "last_trade_time": "2026-11-11T09:34:38", "percent_change": 1.4966, "prev_day_close": 11.0250000953674}, {"option": "UVXY270319C00027000", "bid": 2.59, "bid_size": 56.0, "ask": 3.15, "ask_size": 532.0, "iv": 1.3852, "open_interest": 152.0, "volume": 36.0, "delta": 0.4289, "gamma": 0.0288, "vega": 0.0384, "theta": -0.0199, "rho": 0.0147, "theo": 2.7997, "change": -1.18, "open": 3.3, "high": 4.55, "low": 2.91, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-11-11T13:34:17", "percent_change": -28.7805, "prev_day_close": 4.09999990463257}, {"option": "UVXY270319P00027000", "bid": 11.65, "bid_size": 5.0, "ask": 13.95, "ask_size": 5.0, "iv": 1.3364, "open_interest": 2.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.0297, "vega": 0.0383, "theta": -0.0181, "rho": -0.0552, "theo": 12.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.46, "last_trade_time": "2026-07-15T10:15:56", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "UVXY270319C00028000", "bid": 2.1, "bid_size": 394.0, "ask": 4.1, "ask_size": 196.0, "iv": 1.485, "open_interest": 19.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.0283, "vega": 0.0382, "theta": -0.02, "rho": 0.0143, "theo": 2.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-10T10:48:18", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "UVXY270319P00028000", "bid": 12.5, "bid_size": 17.0, "ask": 15.3, "ask_size": 9.0, "iv": 1.4052, "open_interest": 14.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.0293, "vega": 0.038, "theta": -0.018, "rho": -0.0568, "theo": 13.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-08-06T15:51:56", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "UVXY270319C00029000", "bid": 2.3, "bid_size": 291.0, "ask": 3.2, "ask_size": 764.0, "iv": 1.4318, "open_interest": 4.0, "volume": 1.0, "delta": 0.4021, "gamma": 0.0278, "vega": 0.0379, "theta": -0.02, "rho": 0.0139, "theo": 2.5933, "change": -0.235, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-11T09:36:21", "percent_change": -6.29183, "prev_day_close": 3.73500001430512}, {"option": "UVXY270319P00029000", "bid": 13.4, "bid_size": 13.0, "ask": 15.65, "ask_size": 13.0, "iv": 1.3458, "open_interest": 10.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0289, "vega": 0.0376, "theta": -0.0178, "rho": -0.0583, "theo": 14.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-07-30T15:00:43", "percent_change": 0.0, "prev_day_close": 13.2250003814697}, {"option": "UVXY270319C00030000", "bid": 2.19, "bid_size": 13.0, "ask": 3.05, "ask_size": 53.0, "iv": 1.4335, "open_interest": 224.0, "volume": 2.0, "delta": 0.3898, "gamma": 0.0274, "vega": 0.0376, "theta": -0.02, "rho": 0.0135, "theo": 2.5004, "change": -0.33, "open": 2.95, "high": 2.95, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-11T09:44:46", "percent_change": -10.1538, "prev_day_close": 3.25}, {"option": "UVXY270319P00030000", "bid": 14.3, "bid_size": 308.0, "ask": 15.95, "ask_size": 12.0, "iv": 1.2741, "open_interest": 713.0, "volume": 1.0, "delta": -0.6118, "gamma": 0.0285, "vega": 0.0373, "theta": -0.0177, "rho": -0.0602, "theo": 15.5911, "change": 0.2, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-11T09:44:07", "percent_change": 1.37931, "prev_day_close": 14.5}, {"option": "UVXY270319C00031000", "bid": 2.15, "bid_size": 329.0, "ask": 2.83, "ask_size": 669.0, "iv": 1.433, "open_interest": 55.0, "volume": 3.0, "delta": 0.3782, "gamma": 0.027, "vega": 0.0372, "theta": -0.02, "rho": 0.0131, "theo": 2.4135, "change": -1.405, "open": 2.78, "high": 2.78, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-11T09:45:17", "percent_change": -40.3156, "prev_day_close": 3.48500007390976}, {"option": "UVXY270319P00031000", "bid": 15.25, "bid_size": 17.0, "ask": 17.05, "ask_size": 10.0, "iv": 1.317, "open_interest": 46.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.0281, "vega": 0.0368, "theta": -0.0175, "rho": -0.0618, "theo": 16.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-28T13:23:21", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "UVXY270319C00032000", "bid": 1.4, "bid_size": 233.0, "ask": 3.05, "ask_size": 258.0, "iv": 1.3935, "open_interest": 10.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.0265, "vega": 0.0369, "theta": -0.02, "rho": 0.0128, "theo": 2.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.31, "last_trade_time": "2026-11-05T13:02:35", "percent_change": 0.0, "prev_day_close": 3.16499990224838}, {"option": "UVXY270319P00032000", "bid": 16.05, "bid_size": 11.0, "ask": 17.85, "ask_size": 15.0, "iv": 1.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0277, "vega": 0.0365, "theta": -0.0172, "rho": -0.0636, "theo": 17.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "UVXY270319C00033000", "bid": 1.43, "bid_size": 337.0, "ask": 3.15, "ask_size": 376.0, "iv": 1.4421, "open_interest": 56.0, "volume": 7.0, "delta": 0.3569, "gamma": 0.0261, "vega": 0.0365, "theta": -0.0199, "rho": 0.0125, "theo": 2.256, "change": -0.33, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-11T09:43:39", "percent_change": -10.8197, "prev_day_close": 3.04999995231628}, {"option": "UVXY270319P00033000", "bid": 17.0, "bid_size": 87.0, "ask": 18.7, "ask_size": 9.0, "iv": 1.2977, "open_interest": 62.0, "volume": 3.0, "delta": -0.6462, "gamma": 0.0273, "vega": 0.0361, "theta": -0.017, "rho": -0.0648, "theo": 18.3228, "change": 1.475, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-11T13:55:20", "percent_change": 8.81913, "prev_day_close": 16.7250003814697}, {"option": "UVXY270319C00034000", "bid": 1.72, "bid_size": 461.0, "ask": 2.93, "ask_size": 644.0, "iv": 1.4811, "open_interest": 3.0, "volume": 17.0, "delta": 0.347, "gamma": 0.0256, "vega": 0.0362, "theta": -0.0198, "rho": 0.0122, "theo": 2.1843, "change": -0.56, "open": 2.59, "high": 2.59, "low": 1.75, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-11T12:42:45", "percent_change": -18.7291, "prev_day_close": 2.99000006914139}, {"option": "UVXY270319P00034000", "bid": 17.9, "bid_size": 5.0, "ask": 20.15, "ask_size": 10.0, "iv": 1.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0269, "vega": 0.0356, "theta": -0.0168, "rho": -0.0659, "theo": 19.2435, "change": 0.0, "open": 0.0, "high": 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": "UVXY270319C00035000", "bid": 1.5, "bid_size": 633.0, "ask": 3.75, "ask_size": 937.0, "iv": 1.5908, "open_interest": 207.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.0252, "vega": 0.0358, "theta": -0.0198, "rho": 0.0119, "theo": 2.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-10T09:50:55", "percent_change": 0.0, "prev_day_close": 2.90499997138977}, {"option": "UVXY270319P00035000", "bid": 19.35, "bid_size": 16.0, "ask": 20.55, "ask_size": 14.0, "iv": 1.3885, "open_interest": 27.0, "volume": 2.0, "delta": -0.6664, "gamma": 0.0265, "vega": 0.0352, "theta": -0.0165, "rho": -0.0671, "theo": 20.1687, "change": 0.875, "open": 19.45, "high": 19.55, "low": 19.45, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-11-11T09:33:00", "percent_change": 4.68541, "prev_day_close": 18.6750001907349}, {"option": "UVXY270319C00036000", "bid": 1.28, "bid_size": 280.0, "ask": 3.3, "ask_size": 304.0, "iv": 1.5269, "open_interest": 40.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.0248, "vega": 0.0354, "theta": -0.0197, "rho": 0.0116, "theo": 2.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T15:56:09", "percent_change": 0.0, "prev_day_close": 2.16000005602837}, {"option": "UVXY270319P00036000", "bid": 20.15, "bid_size": 107.0, "ask": 21.85, "ask_size": 10.0, "iv": 1.4322, "open_interest": 60.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0261, "vega": 0.0348, "theta": -0.0162, "rho": -0.0685, "theo": 21.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-10-16T13:35:20", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "UVXY270319C00037000", "bid": 0.17, "bid_size": 3.0, "ask": 4.05, "ask_size": 1.0, "iv": 1.5027, "open_interest": 0.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0244, "vega": 0.035, "theta": -0.0196, "rho": 0.0113, "theo": 1.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "UVXY270319P00037000", "bid": 20.05, "bid_size": 8.0, "ask": 23.55, "ask_size": 8.0, "iv": 1.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0258, "vega": 0.0343, "theta": -0.016, "rho": -0.0697, "theo": 22.031, "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": 20.3249998092651}, {"option": "UVXY270319C00038000", "bid": 0.13, "bid_size": 9.0, "ask": 3.8, "ask_size": 1.0, "iv": 1.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.024, "vega": 0.0346, "theta": -0.0195, "rho": 0.011, "theo": 1.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999994635582}, {"option": "UVXY270319P00038000", "bid": 21.55, "bid_size": 1.0, "ask": 24.3, "ask_size": 1.0, "iv": 1.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.0254, "vega": 0.0339, "theta": -0.0157, "rho": -0.0711, "theo": 22.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5249996185303}, {"option": "UVXY270319C00039000", "bid": 0.75, "bid_size": 413.0, "ask": 3.8, "ask_size": 9.0, "iv": 1.5982, "open_interest": 1.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.0236, "vega": 0.0342, "theta": -0.0194, "rho": 0.0108, "theo": 1.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T12:45:09", "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "UVXY270319P00039000", "bid": 22.5, "bid_size": 15.0, "ask": 24.45, "ask_size": 15.0, "iv": 1.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0251, "vega": 0.0335, "theta": -0.0154, "rho": -0.0719, "theo": 23.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "UVXY270319C00040000", "bid": 1.7, "bid_size": 1.0, "ask": 2.03, "ask_size": 22.0, "iv": 1.5039, "open_interest": 3478.0, "volume": 507.0, "delta": 0.2975, "gamma": 0.0232, "vega": 0.0339, "theta": -0.0193, "rho": 0.0106, "theo": 1.8314, "change": -0.81, "open": 1.99, "high": 2.02, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-11T14:25:23", "percent_change": -30.4511, "prev_day_close": 2.6599999666214}, {"option": "UVXY270319P00040000", "bid": 23.45, "bid_size": 5.0, "ask": 26.05, "ask_size": 5.0, "iv": 1.4635, "open_interest": 46.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0247, "vega": 0.033, "theta": -0.0151, "rho": -0.073, "theo": 24.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T11:00:15", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "UVXY270319C00041000", "bid": 0.42, "bid_size": 14.0, "ask": 3.75, "ask_size": 12.0, "iv": 1.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0228, "vega": 0.0335, "theta": -0.0192, "rho": 0.0103, "theo": 1.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47000005841255}, {"option": "UVXY270319P00041000", "bid": 24.15, "bid_size": 12.0, "ask": 27.2, "ask_size": 12.0, "iv": 1.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.0244, "vega": 0.0326, "theta": -0.0148, "rho": -0.0738, "theo": 25.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "UVXY270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 10.0, "iv": 1.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.0224, "vega": 0.0331, "theta": -0.0191, "rho": 0.0101, "theo": 1.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000009834766}, {"option": "UVXY270319P00042000", "bid": 25.4, "bid_size": 8.0, "ask": 28.8, "ask_size": 2.0, "iv": 1.6172, "open_interest": 0.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0241, "vega": 0.0321, "theta": -0.0145, "rho": -0.0745, "theo": 26.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "UVXY270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.2775, "gamma": 0.0221, "vega": 0.0328, "theta": -0.019, "rho": 0.0099, "theo": 1.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44000008702278}, {"option": "UVXY270319P00043000", "bid": 26.35, "bid_size": 8.0, "ask": 29.75, "ask_size": 8.0, "iv": 1.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7309, "gamma": 0.0238, "vega": 0.0317, "theta": -0.0142, "rho": -0.0753, "theo": 27.6933, "change": 0.0, "open": 0.0, "high": 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": "UVXY270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 2.0, "iv": 1.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0217, "vega": 0.0324, "theta": -0.0188, "rho": 0.0097, "theo": 1.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22000008821487}, {"option": "UVXY270319P00044000", "bid": 27.3, "bid_size": 1.0, "ask": 30.7, "ask_size": 8.0, "iv": 1.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0235, "vega": 0.0312, "theta": -0.0139, "rho": -0.0758, "theo": 28.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "UVXY270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 7.0, "iv": 1.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0214, "vega": 0.032, "theta": -0.0187, "rho": 0.0095, "theo": 1.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "UVXY270319P00045000", "bid": 27.3, "bid_size": 2.0, "ask": 31.65, "ask_size": 2.0, "iv": 1.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0232, "vega": 0.0308, "theta": -0.0136, "rho": -0.077, "theo": 29.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "UVXY270617C00001000", "bid": 13.85, "bid_size": 8.0, "ask": 17.75, "ask_size": 8.0, "iv": 2.6623, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "UVXY270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 230.0, "iv": 1.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0001, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UVXY270617C00002000", "bid": 12.85, "bid_size": 8.0, "ask": 16.75, "ask_size": 8.0, "iv": 1.8816, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "UVXY270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 3.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0003, "rho": -0.0004, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 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": "UVXY270617C00003000", "bid": 11.85, "bid_size": 8.0, "ask": 15.75, "ask_size": 8.0, "iv": 1.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0023, "vega": 0.0011, "theta": 0.0, "rho": 0.0026, "theo": 13.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8750004768372}, {"option": "UVXY270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 1.0454, "open_interest": 10.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0013, "vega": 0.0024, "theta": -0.0006, "rho": -0.0009, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T14:39:39", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "UVXY270617C00004000", "bid": 10.85, "bid_size": 1.0, "ask": 14.8, "ask_size": 12.0, "iv": 1.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0035, "vega": 0.0036, "theta": 0.0, "rho": 0.0078, "theo": 12.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "UVXY270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.0738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0026, "vega": 0.0046, "theta": -0.001, "rho": -0.0018, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 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": "UVXY270617C00005000", "bid": 9.9, "bid_size": 8.0, "ask": 13.8, "ask_size": 8.0, "iv": 1.0904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0054, "vega": 0.0072, "theta": -0.0004, "rho": 0.0134, "theo": 11.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "UVXY270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 2.0, "iv": 1.7637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0046, "vega": 0.0077, "theta": -0.0018, "rho": -0.0034, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UVXY270617C00006000", "bid": 9.0, "bid_size": 8.0, "ask": 12.9, "ask_size": 8.0, "iv": 1.0201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0077, "vega": 0.0114, "theta": -0.0014, "rho": 0.0182, "theo": 10.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "UVXY270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 9.0, "iv": 1.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.007, "vega": 0.0117, "theta": -0.0026, "rho": -0.0056, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "UVXY270617C00007000", "bid": 8.15, "bid_size": 9.0, "ask": 12.15, "ask_size": 9.0, "iv": 1.0106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0102, "vega": 0.0158, "theta": -0.0024, "rho": 0.0223, "theo": 10.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "UVXY270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.49, "ask_size": 9.0, "iv": 1.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0096, "vega": 0.0159, "theta": -0.0036, "rho": -0.0084, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "UVXY270617C00008000", "bid": 8.45, "bid_size": 13.0, "ask": 11.55, "ask_size": 25.0, "iv": 1.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0128, "vega": 0.0203, "theta": -0.0035, "rho": 0.0255, "theo": 9.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4750003814697}, {"option": "UVXY270617P00008000", "bid": 0.06, "bid_size": 13.0, "ask": 2.16, "ask_size": 13.0, "iv": 1.1703, "open_interest": 6.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0123, "vega": 0.0204, "theta": -0.0046, "rho": -0.0119, "theo": 0.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T10:33:49", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "UVXY270617C00009000", "bid": 7.2, "bid_size": 14.0, "ask": 11.0, "ask_size": 11.0, "iv": 1.1499, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0151, "vega": 0.0251, "theta": -0.0048, "rho": 0.0274, "theo": 8.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "UVXY270617P00009000", "bid": 0.88, "bid_size": 36.0, "ask": 1.13, "ask_size": 50.0, "iv": 0.9837, "open_interest": 5.0, "volume": 100.0, "delta": -0.1158, "gamma": 0.0148, "vega": 0.0251, "theta": -0.0058, "rho": -0.0163, "theo": 1.1063, "change": -0.405, "open": 1.05, "high": 1.12, "low": 1.05, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-11T13:22:15", "percent_change": -26.5574, "prev_day_close": 1.52499997615814}, {"option": "UVXY270617C00010000", "bid": 7.15, "bid_size": 21.0, "ask": 10.5, "ask_size": 15.0, "iv": 1.248, "open_interest": 9.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0169, "vega": 0.0294, "theta": -0.0062, "rho": 0.0284, "theo": 8.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-10T14:04:12", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "UVXY270617P00010000", "bid": 1.5, "bid_size": 5.0, "ask": 2.52, "ask_size": 18.0, "iv": 1.207, "open_interest": 12.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0166, "vega": 0.0294, "theta": -0.007, "rho": -0.0212, "theo": 1.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T11:59:21", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "UVXY270617C00011000", "bid": 6.15, "bid_size": 8.0, "ask": 10.15, "ask_size": 9.0, "iv": 1.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0182, "vega": 0.0331, "theta": -0.0074, "rho": 0.0289, "theo": 7.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "UVXY270617P00011000", "bid": 0.27, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1472, "open_interest": 107.0, "volume": 0.0, "delta": -0.1745, "gamma": 0.018, "vega": 0.0331, "theta": -0.0082, "rho": -0.0263, "theo": 2.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T10:08:07", "percent_change": 0.0, "prev_day_close": 2.07500000298023}, {"option": "UVXY270617C00012000", "bid": 5.7, "bid_size": 9.0, "ask": 9.8, "ask_size": 9.0, "iv": 1.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0192, "vega": 0.0361, "theta": -0.0085, "rho": 0.0291, "theo": 7.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "UVXY270617P00012000", "bid": 0.78, "bid_size": 11.0, "ask": 4.95, "ask_size": 4.0, "iv": 1.171, "open_interest": 3.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0191, "vega": 0.0361, "theta": -0.0092, "rho": -0.0312, "theo": 2.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T13:21:06", "percent_change": 0.0, "prev_day_close": 2.54000008106232}, {"option": "UVXY270617C00013000", "bid": 5.45, "bid_size": 8.0, "ask": 9.45, "ask_size": 9.0, "iv": 1.2474, "open_interest": 2.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.02, "vega": 0.0386, "theta": -0.0095, "rho": 0.029, "theo": 7.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-05T14:18:01", "percent_change": 0.0, "prev_day_close": 8.57500004768372}, {"option": "UVXY270617P00013000", "bid": 1.44, "bid_size": 1.0, "ask": 5.55, "ask_size": 1.0, "iv": 1.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.02, "vega": 0.0386, "theta": -0.01, "rho": -0.0361, "theo": 3.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04499989748001}, {"option": "UVXY270617C00014000", "bid": 6.15, "bid_size": 13.0, "ask": 9.15, "ask_size": 17.0, "iv": 1.3957, "open_interest": 2.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0206, "vega": 0.0407, "theta": -0.0103, "rho": 0.0289, "theo": 6.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-06T10:56:20", "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "UVXY270617P00014000", "bid": 2.31, "bid_size": 11.0, "ask": 5.85, "ask_size": 10.0, "iv": 1.1973, "open_interest": 4.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0207, "vega": 0.0408, "theta": -0.0108, "rho": -0.0408, "theo": 4.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T09:30:01", "percent_change": 0.0, "prev_day_close": 3.76499998569488}, {"option": "UVXY270617C00015000", "bid": 5.7, "bid_size": 21.0, "ask": 7.25, "ask_size": 24.0, "iv": 1.1959, "open_interest": 145.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0211, "vega": 0.0425, "theta": -0.0111, "rho": 0.0287, "theo": 6.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-11-10T12:42:44", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "UVXY270617P00015000", "bid": 4.5, "bid_size": 50.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.2124, "open_interest": 2056.0, "volume": 2.0, "delta": -0.2726, "gamma": 0.0213, "vega": 0.0426, "theta": -0.0114, "rho": -0.0453, "theo": 4.7649, "change": 0.48, "open": 4.45, "high": 4.68, "low": 4.45, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-11-11T13:36:21", "percent_change": 11.4286, "prev_day_close": 4.20000004768372}, {"option": "UVXY270617C00016000", "bid": 5.15, "bid_size": 14.0, "ask": 8.5, "ask_size": 17.0, "iv": 1.3554, "open_interest": 141.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0214, "vega": 0.044, "theta": -0.0117, "rho": 0.0284, "theo": 6.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.58, "last_trade_time": "2026-11-05T13:45:54", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "UVXY270617P00016000", "bid": 5.1, "bid_size": 23.0, "ask": 6.05, "ask_size": 22.0, "iv": 1.2554, "open_interest": 111.0, "volume": 1.0, "delta": -0.2936, "gamma": 0.0217, "vega": 0.0441, "theta": -0.012, "rho": -0.0499, "theo": 5.4858, "change": 0.17, "open": 5.22, "high": 5.22, "low": 5.22, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-11-11T13:37:47", "percent_change": 3.36634, "prev_day_close": 5.04999995231628}, {"option": "UVXY270617C00017000", "bid": 5.0, "bid_size": 13.0, "ask": 8.25, "ask_size": 15.0, "iv": 1.3781, "open_interest": 9.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0217, "vega": 0.0453, "theta": -0.0123, "rho": 0.0281, "theo": 6.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-11-06T10:56:20", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "UVXY270617P00017000", "bid": 4.2, "bid_size": 68.0, "ask": 8.05, "ask_size": 26.0, "iv": 1.23, "open_interest": 176.0, "volume": 0.0, "delta": -0.3135, "gamma": 0.0221, "vega": 0.0453, "theta": -0.0125, "rho": -0.0542, "theo": 6.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-10-26T09:44:12", "percent_change": 0.0, "prev_day_close": 5.77499997615814}, {"option": "UVXY270617C00018000", "bid": 5.25, "bid_size": 70.0, "ask": 6.2, "ask_size": 87.0, "iv": 1.243, "open_interest": 51.0, "volume": 1.0, "delta": 0.658, "gamma": 0.022, "vega": 0.0463, "theta": -0.0128, "rho": 0.0278, "theo": 5.8388, "change": -0.375, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-11T11:43:03", "percent_change": -5.26316, "prev_day_close": 7.125}, {"option": "UVXY270617P00018000", "bid": 5.0, "bid_size": 24.0, "ask": 8.55, "ask_size": 14.0, "iv": 1.2227, "open_interest": 123.0, "volume": 0.0, "delta": -0.3323, "gamma": 0.0224, "vega": 0.0464, "theta": -0.0129, "rho": -0.0584, "theo": 6.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-10T14:00:39", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "UVXY270617C00019000", "bid": 4.55, "bid_size": 11.0, "ask": 7.8, "ask_size": 15.0, "iv": 1.3975, "open_interest": 23.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.0221, "vega": 0.0472, "theta": -0.0132, "rho": 0.0275, "theo": 5.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-10T12:42:44", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "UVXY270617P00019000", "bid": 5.75, "bid_size": 10.0, "ask": 9.55, "ask_size": 10.0, "iv": 1.2587, "open_interest": 10.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0226, "vega": 0.0473, "theta": -0.0132, "rho": -0.0624, "theo": 7.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:08:07", "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "UVXY270617C00020000", "bid": 4.15, "bid_size": 12.0, "ask": 6.4, "ask_size": 11.0, "iv": 1.2602, "open_interest": 21.0, "volume": 0.0, "delta": 0.6238, "gamma": 0.0223, "vega": 0.048, "theta": -0.0136, "rho": 0.0271, "theo": 5.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T15:42:12", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "UVXY270617P00020000", "bid": 8.1, "bid_size": 37.0, "ask": 8.6, "ask_size": 5.0, "iv": 1.2536, "open_interest": 124.0, "volume": 5.0, "delta": -0.3673, "gamma": 0.0228, "vega": 0.0481, "theta": -0.0135, "rho": -0.0664, "theo": 8.5433, "change": 0.245, "open": 8.15, "high": 8.85, "low": 8.15, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-11-11T09:53:02", "percent_change": 3.0721, "prev_day_close": 7.97500014305115}, {"option": "UVXY270617C00021000", "bid": 4.0, "bid_size": 12.0, "ask": 7.45, "ask_size": 11.0, "iv": 1.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.608, "gamma": 0.0223, "vega": 0.0486, "theta": -0.0139, "rho": 0.0267, "theo": 5.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "UVXY270617P00021000", "bid": 8.55, "bid_size": 10.0, "ask": 11.35, "ask_size": 10.0, "iv": 1.4311, "open_interest": 1.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.023, "vega": 0.0486, "theta": -0.0138, "rho": -0.07, "theo": 9.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-08T11:38:17", "percent_change": 0.0, "prev_day_close": 8.62500023841858}, {"option": "UVXY270617C00022000", "bid": 3.3, "bid_size": 8.0, "ask": 7.35, "ask_size": 8.0, "iv": 1.3649, "open_interest": 1.0, "volume": 0.0, "delta": 0.593, "gamma": 0.0224, "vega": 0.0491, "theta": -0.0142, "rho": 0.0264, "theo": 5.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-10-30T13:54:06", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "UVXY270617P00022000", "bid": 8.15, "bid_size": 10.0, "ask": 12.2, "ask_size": 8.0, "iv": 1.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0231, "vega": 0.0492, "theta": -0.014, "rho": -0.074, "theo": 10.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "UVXY270617C00023000", "bid": 3.75, "bid_size": 15.0, "ask": 7.0, "ask_size": 14.0, "iv": 1.4171, "open_interest": 6.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.0224, "vega": 0.0496, "theta": -0.0145, "rho": 0.026, "theo": 4.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-11-10T11:48:33", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "UVXY270617P00023000", "bid": 9.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 8.0, "iv": 1.3303, "open_interest": 5.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0232, "vega": 0.0496, "theta": -0.0142, "rho": -0.0774, "theo": 10.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.73, "last_trade_time": "2026-11-09T10:11:48", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "UVXY270617C00024000", "bid": 2.98, "bid_size": 9.0, "ask": 7.0, "ask_size": 14.0, "iv": 1.3783, "open_interest": 6.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0224, "vega": 0.0499, "theta": -0.0147, "rho": 0.0257, "theo": 4.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T09:49:45", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "UVXY270617P00024000", "bid": 9.8, "bid_size": 41.0, "ask": 13.9, "ask_size": 8.0, "iv": 1.3432, "open_interest": 110.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0232, "vega": 0.0499, "theta": -0.0143, "rho": -0.0808, "theo": 11.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.11, "last_trade_time": "2026-10-23T10:33:49", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "UVXY270617C00025000", "bid": 2.9, "bid_size": 8.0, "ask": 6.9, "ask_size": 8.0, "iv": 1.3971, "open_interest": 12.0, "volume": 0.0, "delta": 0.5517, "gamma": 0.0224, "vega": 0.0502, "theta": -0.0149, "rho": 0.0252, "theo": 4.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-22T09:46:51", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "UVXY270617P00025000", "bid": 10.9, "bid_size": 8.0, "ask": 14.7, "ask_size": 2.0, "iv": 1.3736, "open_interest": 1.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0233, "vega": 0.0501, "theta": -0.0144, "rho": -0.084, "theo": 12.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-10-06T11:14:43", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "UVXY270617C00026000", "bid": 2.74, "bid_size": 8.0, "ask": 6.5, "ask_size": 10.0, "iv": 1.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0223, "vega": 0.0504, "theta": -0.0151, "rho": 0.0248, "theo": 4.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499992847443}, {"option": "UVXY270617P00026000", "bid": 11.5, "bid_size": 12.0, "ask": 15.5, "ask_size": 8.0, "iv": 1.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.0233, "vega": 0.0503, "theta": -0.0145, "rho": -0.0872, "theo": 13.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "UVXY270617C00027000", "bid": 2.6, "bid_size": 8.0, "ask": 6.5, "ask_size": 9.0, "iv": 1.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.5271, "gamma": 0.0223, "vega": 0.0505, "theta": -0.0152, "rho": 0.0245, "theo": 4.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "UVXY270617P00027000", "bid": 12.35, "bid_size": 12.0, "ask": 16.3, "ask_size": 8.0, "iv": 1.3533, "open_interest": 1.0, "volume": 0.0, "delta": -0.4677, "gamma": 0.0233, "vega": 0.0504, "theta": -0.0145, "rho": -0.0904, "theo": 14.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-10-16T10:48:36", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "UVXY270617C00028000", "bid": 2.44, "bid_size": 9.0, "ask": 4.95, "ask_size": 1.0, "iv": 1.2569, "open_interest": 7.0, "volume": 0.0, "delta": 0.5156, "gamma": 0.0222, "vega": 0.0506, "theta": -0.0153, "rho": 0.0242, "theo": 4.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-05T09:31:34", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UVXY270617P00028000", "bid": 13.2, "bid_size": 8.0, "ask": 17.1, "ask_size": 8.0, "iv": 1.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.0233, "vega": 0.0505, "theta": -0.0146, "rho": -0.0936, "theo": 15.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "UVXY270617C00029000", "bid": 2.35, "bid_size": 8.0, "ask": 6.4, "ask_size": 8.0, "iv": 1.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.5045, "gamma": 0.0221, "vega": 0.0507, "theta": -0.0154, "rho": 0.0239, "theo": 4.1242, "change": 0.0, "open": 0.0, "high": 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": "UVXY270617P00029000", "bid": 14.1, "bid_size": 8.0, "ask": 18.1, "ask_size": 8.0, "iv": 1.3756, "open_interest": 39.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0233, "vega": 0.0505, "theta": -0.0146, "rho": -0.0965, "theo": 16.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T09:46:36", "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "UVXY270617C00030000", "bid": 2.22, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 1.3962, "open_interest": 686.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.022, "vega": 0.0506, "theta": -0.0155, "rho": 0.0235, "theo": 4.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-11-09T15:46:55", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "UVXY270617P00030000", "bid": 16.4, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 1.5257, "open_interest": 9.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0233, "vega": 0.0504, "theta": -0.0146, "rho": -0.0994, "theo": 16.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-09T11:28:02", "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "UVXY270617C00031000", "bid": 2.08, "bid_size": 8.0, "ask": 6.0, "ask_size": 9.0, "iv": 1.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0219, "vega": 0.0506, "theta": -0.0156, "rho": 0.0231, "theo": 3.9091, "change": 0.0, "open": 0.0, "high": 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": "UVXY270617P00031000", "bid": 15.85, "bid_size": 8.0, "ask": 20.0, "ask_size": 8.0, "iv": 1.4017, "open_interest": 1.0, "volume": 0.0, "delta": -0.5137, "gamma": 0.0232, "vega": 0.0503, "theta": -0.0146, "rho": -0.1015, "theo": 17.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.29, "last_trade_time": "2026-09-29T10:25:00", "percent_change": 0.0, "prev_day_close": 16.7750000953674}, {"option": "UVXY270617C00032000", "bid": 2.01, "bid_size": 8.0, "ask": 6.0, "ask_size": 10.0, "iv": 1.4275, "open_interest": 5.0, "volume": 0.0, "delta": 0.4739, "gamma": 0.0218, "vega": 0.0506, "theta": -0.0157, "rho": 0.0228, "theo": 3.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-30T15:02:42", "percent_change": 0.0, "prev_day_close": 4.87000000476837}, {"option": "UVXY270617P00032000", "bid": 16.7, "bid_size": 8.0, "ask": 20.85, "ask_size": 8.0, "iv": 1.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0232, "vega": 0.0502, "theta": -0.0146, "rho": -0.1044, "theo": 18.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "UVXY270617C00033000", "bid": 1.92, "bid_size": 8.0, "ask": 5.95, "ask_size": 8.0, "iv": 1.4379, "open_interest": 1.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.0217, "vega": 0.0505, "theta": -0.0157, "rho": 0.0224, "theo": 3.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-12T12:41:55", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "UVXY270617P00033000", "bid": 17.6, "bid_size": 8.0, "ask": 21.05, "ask_size": 8.0, "iv": 1.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0231, "vega": 0.0501, "theta": -0.0145, "rho": -0.1074, "theo": 19.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "UVXY270617C00034000", "bid": 2.03, "bid_size": 12.0, "ask": 5.75, "ask_size": 13.0, "iv": 1.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.4553, "gamma": 0.0216, "vega": 0.0504, "theta": -0.0157, "rho": 0.0222, "theo": 3.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-01T09:49:25", "percent_change": 0.0, "prev_day_close": 4.61500000953674}, {"option": "UVXY270617P00034000", "bid": 18.5, "bid_size": 11.0, "ask": 22.5, "ask_size": 10.0, "iv": 1.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0231, "vega": 0.0499, "theta": -0.0145, "rho": -0.1097, "theo": 20.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "UVXY270617C00035000", "bid": 3.0, "bid_size": 57.0, "ask": 5.5, "ask_size": 235.0, "iv": 1.5456, "open_interest": 53.0, "volume": 20.0, "delta": 0.4466, "gamma": 0.0214, "vega": 0.0503, "theta": -0.0158, "rho": 0.0218, "theo": 3.5354, "change": -0.92, "open": 3.9, "high": 3.9, "low": 3.67, "tick": "no_change", "last_trade_price": 3.67, "last_trade_time": "2026-11-11T10:16:16", "percent_change": -20.0436, "prev_day_close": 4.5900000333786}, {"option": "UVXY270617P00035000", "bid": 19.35, "bid_size": 14.0, "ask": 23.5, "ask_size": 10.0, "iv": 1.409, "open_interest": 2.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.023, "vega": 0.0498, "theta": -0.0144, "rho": -0.1118, "theo": 21.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-10-08T09:53:17", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "UVXY270617C00036000", "bid": 1.75, "bid_size": 11.0, "ask": 5.5, "ask_size": 15.0, "iv": 1.4433, "open_interest": 34.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.0213, "vega": 0.0501, "theta": -0.0158, "rho": 0.0216, "theo": 3.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-11-05T10:50:09", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "UVXY270617P00036000", "bid": 20.25, "bid_size": 11.0, "ask": 22.3, "ask_size": 1.0, "iv": 1.195, "open_interest": 13.0, "volume": 0.0, "delta": -0.5626, "gamma": 0.0229, "vega": 0.0495, "theta": -0.0144, "rho": -0.1139, "theo": 22.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-11-05T11:37:57", "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "UVXY270617C00037000", "bid": 1.49, "bid_size": 8.0, "ask": 5.5, "ask_size": 9.0, "iv": 1.438, "open_interest": 1.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.0211, "vega": 0.0499, "theta": -0.0158, "rho": 0.0213, "theo": 3.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T09:37:10", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "UVXY270617P00037000", "bid": 21.15, "bid_size": 8.0, "ask": 24.9, "ask_size": 8.0, "iv": 1.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.5715, "gamma": 0.0229, "vega": 0.0493, "theta": -0.0143, "rho": -0.1165, "theo": 23.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "UVXY270617C00038000", "bid": 1.75, "bid_size": 20.0, "ask": 5.3, "ask_size": 23.0, "iv": 1.4637, "open_interest": 10.0, "volume": 0.0, "delta": 0.4221, "gamma": 0.021, "vega": 0.0497, "theta": -0.0158, "rho": 0.0209, "theo": 3.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-11-10T15:54:09", "percent_change": 0.0, "prev_day_close": 3.09500002861023}, {"option": "UVXY270617P00038000", "bid": 22.05, "bid_size": 8.0, "ask": 26.25, "ask_size": 8.0, "iv": 1.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.5801, "gamma": 0.0228, "vega": 0.049, "theta": -0.0142, "rho": -0.1181, "theo": 24.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "UVXY270617C00039000", "bid": 1.61, "bid_size": 19.0, "ask": 5.25, "ask_size": 20.0, "iv": 1.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0208, "vega": 0.0495, "theta": -0.0158, "rho": 0.0206, "theo": 3.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10999989509582}, {"option": "UVXY270617P00039000", "bid": 22.95, "bid_size": 14.0, "ask": 27.0, "ask_size": 12.0, "iv": 1.4095, "open_interest": 1.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.0227, "vega": 0.0487, "theta": -0.0141, "rho": -0.1197, "theo": 25.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-11-06T09:43:40", "percent_change": 0.0, "prev_day_close": 23.7249994277954}, {"option": "UVXY270617C00040000", "bid": 2.35, "bid_size": 76.0, "ask": 3.8, "ask_size": 130.0, "iv": 1.4104, "open_interest": 28.0, "volume": 25.0, "delta": 0.4071, "gamma": 0.0207, "vega": 0.0493, "theta": -0.0157, "rho": 0.0203, "theo": 3.1518, "change": -0.79, "open": 3.25, "high": 3.25, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-11T13:19:16", "percent_change": -19.7995, "prev_day_close": 3.99000000953674}, {"option": "UVXY270617P00040000", "bid": 23.85, "bid_size": 13.0, "ask": 28.0, "ask_size": 11.0, "iv": 1.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0226, "vega": 0.0484, "theta": -0.014, "rho": -0.1218, "theo": 25.9529, "change": 0.0, "open": 0.0, "high": 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": "UVXY270617C00041000", "bid": 1.22, "bid_size": 8.0, "ask": 5.25, "ask_size": 8.0, "iv": 1.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.4, "gamma": 0.0206, "vega": 0.0491, "theta": -0.0157, "rho": 0.02, "theo": 3.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8150001168251}, {"option": "UVXY270617P00041000", "bid": 24.8, "bid_size": 8.0, "ask": 28.95, "ask_size": 8.0, "iv": 1.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0225, "vega": 0.0482, "theta": -0.0139, "rho": -0.1242, "theo": 26.8731, "change": 0.0, "open": 0.0, "high": 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": "UVXY270617C00042000", "bid": 1.12, "bid_size": 1.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.3931, "gamma": 0.0204, "vega": 0.0489, "theta": -0.0157, "rho": 0.0198, "theo": 3.0191, "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": 3.81499987840652}, {"option": "UVXY270617P00042000", "bid": 25.7, "bid_size": 8.0, "ask": 29.8, "ask_size": 8.0, "iv": 1.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0225, "vega": 0.0478, "theta": -0.0138, "rho": -0.1261, "theo": 27.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3249998092651}, {"option": "UVXY270617C00043000", "bid": 1.04, "bid_size": 8.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.4505, "open_interest": 0.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0202, "vega": 0.0487, "theta": -0.0157, "rho": 0.0196, "theo": 2.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "UVXY270617P00043000", "bid": 26.6, "bid_size": 8.0, "ask": 30.8, "ask_size": 8.0, "iv": 1.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0224, "vega": 0.0476, "theta": -0.0137, "rho": -0.1278, "theo": 28.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "UVXY270617C00044000", "bid": 0.96, "bid_size": 8.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.38, "gamma": 0.0201, "vega": 0.0484, "theta": -0.0156, "rho": 0.0193, "theo": 2.8961, "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": 3.62500011920929}, {"option": "UVXY270617P00044000", "bid": 27.55, "bid_size": 8.0, "ask": 31.7, "ask_size": 8.0, "iv": 1.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0223, "vega": 0.0472, "theta": -0.0136, "rho": -0.1291, "theo": 29.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "UVXY270617C00045000", "bid": 0.91, "bid_size": 8.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.4687, "open_interest": 3.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.02, "vega": 0.0482, "theta": -0.0156, "rho": 0.019, "theo": 2.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T10:08:07", "percent_change": 0.0, "prev_day_close": 3.5699999332428}, {"option": "UVXY270617P00045000", "bid": 28.45, "bid_size": 8.0, "ask": 32.6, "ask_size": 8.0, "iv": 1.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6336, "gamma": 0.0222, "vega": 0.0469, "theta": -0.0135, "rho": -0.1304, "theo": 30.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "UVXY271119C00005000", "bid": 9.7, "bid_size": 8.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0064, "vega": 0.0167, "theta": -0.0018, "rho": 0.0207, "theo": 12.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "UVXY271119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 1.3825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0053, "vega": 0.0175, "theta": -0.0026, "rho": -0.0144, "theo": 0.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY271119C00008000", "bid": 8.3, "bid_size": 9.0, "ask": 12.45, "ask_size": 9.0, "iv": 1.1395, "open_interest": 2.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0097, "vega": 0.0309, "theta": -0.0042, "rho": 0.0303, "theo": 10.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-02T15:38:40", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "UVXY271119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 9.0, "iv": 1.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0091, "vega": 0.031, "theta": -0.0048, "rho": -0.0336, "theo": 2.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "UVXY271119C00009000", "bid": 8.0, "bid_size": 9.0, "ask": 12.15, "ask_size": 9.0, "iv": 1.1968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0105, "vega": 0.0346, "theta": -0.0049, "rho": 0.032, "theo": 10.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "UVXY271119P00009000", "bid": 0.26, "bid_size": 9.0, "ask": 4.4, "ask_size": 9.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.01, "vega": 0.0347, "theta": -0.0055, "rho": -0.0406, "theo": 2.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09000009298325}, {"option": "UVXY271119C00010000", "bid": 7.8, "bid_size": 9.0, "ask": 11.9, "ask_size": 9.0, "iv": 1.2532, "open_interest": 6.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0112, "vega": 0.0379, "theta": -0.0055, "rho": 0.0333, "theo": 9.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T15:20:03", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "UVXY271119P00010000", "bid": 0.86, "bid_size": 9.0, "ask": 5.1, "ask_size": 9.0, "iv": 1.1829, "open_interest": 10.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0108, "vega": 0.0379, "theta": -0.0061, "rho": -0.0475, "theo": 3.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T12:46:31", "percent_change": 0.0, "prev_day_close": 2.66499999165535}, {"option": "UVXY271119C00011000", "bid": 7.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 9.0, "iv": 1.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0118, "vega": 0.0408, "theta": -0.0061, "rho": 0.0342, "theo": 9.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "UVXY271119P00011000", "bid": 1.56, "bid_size": 9.0, "ask": 5.8, "ask_size": 9.0, "iv": 1.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0115, "vega": 0.0408, "theta": -0.0066, "rho": -0.0544, "theo": 3.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "UVXY271119C00012000", "bid": 7.25, "bid_size": 9.0, "ask": 11.35, "ask_size": 9.0, "iv": 1.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0124, "vega": 0.0433, "theta": -0.0066, "rho": 0.035, "theo": 9.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "UVXY271119P00012000", "bid": 2.25, "bid_size": 7.0, "ask": 6.5, "ask_size": 10.0, "iv": 1.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0122, "vega": 0.0433, "theta": -0.007, "rho": -0.0612, "theo": 4.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.81499993801117}, {"option": "UVXY271119C00013000", "bid": 6.95, "bid_size": 9.0, "ask": 11.0, "ask_size": 9.0, "iv": 1.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0129, "vega": 0.0456, "theta": -0.0071, "rho": 0.0357, "theo": 8.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "UVXY271119P00013000", "bid": 2.95, "bid_size": 7.0, "ask": 7.2, "ask_size": 9.0, "iv": 1.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0128, "vega": 0.0457, "theta": -0.0074, "rho": -0.068, "theo": 5.1872, "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": 4.51500010490418}, {"option": "UVXY271119C00014000", "bid": 6.75, "bid_size": 9.0, "ask": 10.85, "ask_size": 9.0, "iv": 1.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0133, "vega": 0.0477, "theta": -0.0075, "rho": 0.0361, "theo": 8.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "UVXY271119P00014000", "bid": 3.7, "bid_size": 7.0, "ask": 7.95, "ask_size": 9.0, "iv": 1.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0133, "vega": 0.0478, "theta": -0.0078, "rho": -0.0744, "theo": 5.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22000002861023}, {"option": "UVXY271119C00015000", "bid": 6.55, "bid_size": 9.0, "ask": 10.5, "ask_size": 9.0, "iv": 1.3278, "open_interest": 5.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0137, "vega": 0.0495, "theta": -0.0079, "rho": 0.0365, "theo": 8.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T14:30:53", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "UVXY271119P00015000", "bid": 4.45, "bid_size": 7.0, "ask": 8.7, "ask_size": 9.0, "iv": 1.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0138, "vega": 0.0496, "theta": -0.0081, "rho": -0.0809, "theo": 6.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500002384186}, {"option": "UVXY271119C00016000", "bid": 6.3, "bid_size": 9.0, "ask": 10.35, "ask_size": 9.0, "iv": 1.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7404, "gamma": 0.0141, "vega": 0.0512, "theta": -0.0082, "rho": 0.0369, "theo": 8.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.62499976158142}, {"option": "UVXY271119P00016000", "bid": 6.0, "bid_size": 1.0, "ask": 9.45, "ask_size": 9.0, "iv": 1.3782, "open_interest": 27.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0142, "vega": 0.0513, "theta": -0.0084, "rho": -0.0871, "theo": 7.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-11-05T13:14:11", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "UVXY271119C00017000", "bid": 6.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.3252, "open_interest": 3.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0144, "vega": 0.0527, "theta": -0.0085, "rho": 0.0371, "theo": 7.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.39, "last_trade_time": "2026-11-05T12:32:56", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "UVXY271119P00017000", "bid": 5.95, "bid_size": 9.0, "ask": 10.2, "ask_size": 9.0, "iv": 1.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.0147, "vega": 0.0528, "theta": -0.0087, "rho": -0.0933, "theo": 8.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "UVXY271119C00018000", "bid": 5.95, "bid_size": 9.0, "ask": 9.95, "ask_size": 9.0, "iv": 1.3598, "open_interest": 4.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0147, "vega": 0.0541, "theta": -0.0088, "rho": 0.0372, "theo": 7.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T09:37:18", "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "UVXY271119P00018000", "bid": 6.7, "bid_size": 9.0, "ask": 10.95, "ask_size": 9.0, "iv": 1.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.015, "vega": 0.0542, "theta": -0.0089, "rho": -0.0993, "theo": 8.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "UVXY271119C00019000", "bid": 5.7, "bid_size": 9.0, "ask": 9.75, "ask_size": 9.0, "iv": 1.3585, "open_interest": 12.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.015, "vega": 0.0553, "theta": -0.0091, "rho": 0.0373, "theo": 7.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.46, "last_trade_time": "2026-11-05T12:58:18", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "UVXY271119P00019000", "bid": 7.45, "bid_size": 9.0, "ask": 11.7, "ask_size": 9.0, "iv": 1.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.277, "gamma": 0.0154, "vega": 0.0555, "theta": -0.0091, "rho": -0.1053, "theo": 9.5956, "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": 9.125}, {"option": "UVXY271119C00020000", "bid": 5.55, "bid_size": 9.0, "ask": 9.5, "ask_size": 9.0, "iv": 1.3597, "open_interest": 15.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0152, "vega": 0.0564, "theta": -0.0093, "rho": 0.0375, "theo": 7.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T14:40:36", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "UVXY271119P00020000", "bid": 8.25, "bid_size": 9.0, "ask": 12.45, "ask_size": 9.0, "iv": 1.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0157, "vega": 0.0566, "theta": -0.0093, "rho": -0.1107, "theo": 10.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "UVXY271119C00021000", "bid": 5.3, "bid_size": 9.0, "ask": 9.3, "ask_size": 9.0, "iv": 1.3547, "open_interest": 1.0, "volume": 0.0, "delta": 0.6771, "gamma": 0.0154, "vega": 0.0575, "theta": -0.0096, "rho": 0.0375, "theo": 7.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-10-22T15:17:47", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "UVXY271119P00021000", "bid": 9.0, "bid_size": 1.0, "ask": 13.15, "ask_size": 1.0, "iv": 1.3062, "open_interest": 1.0, "volume": 0.0, "delta": -0.3019, "gamma": 0.016, "vega": 0.0576, "theta": -0.0095, "rho": -0.117, "theo": 11.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-11-09T10:11:48", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "UVXY271119C00022000", "bid": 5.05, "bid_size": 9.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.3397, "open_interest": 1.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0156, "vega": 0.0584, "theta": -0.0098, "rho": 0.0374, "theo": 6.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-10-22T15:17:47", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "UVXY271119P00022000", "bid": 9.75, "bid_size": 9.0, "ask": 14.0, "ask_size": 10.0, "iv": 1.31, "open_interest": 60.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0163, "vega": 0.0586, "theta": -0.0096, "rho": -0.1219, "theo": 11.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-10-20T15:29:35", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "UVXY271119C00023000", "bid": 4.95, "bid_size": 9.0, "ask": 8.9, "ask_size": 9.0, "iv": 1.3533, "open_interest": 1.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0158, "vega": 0.0592, "theta": -0.0099, "rho": 0.0373, "theo": 6.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-11-05T13:53:56", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "UVXY271119P00023000", "bid": 10.55, "bid_size": 1.0, "ask": 14.75, "ask_size": 9.0, "iv": 1.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.3254, "gamma": 0.0166, "vega": 0.0594, "theta": -0.0097, "rho": -0.1272, "theo": 12.7628, "change": 0.0, "open": 0.0, "high": 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": "UVXY271119C00024000", "bid": 4.7, "bid_size": 9.0, "ask": 8.75, "ask_size": 9.0, "iv": 1.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0159, "vega": 0.06, "theta": -0.0101, "rho": 0.0372, "theo": 6.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "UVXY271119P00024000", "bid": 11.35, "bid_size": 9.0, "ask": 15.55, "ask_size": 9.0, "iv": 1.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.0168, "vega": 0.0601, "theta": -0.0098, "rho": -0.1328, "theo": 13.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "UVXY271119C00025000", "bid": 4.6, "bid_size": 9.0, "ask": 8.55, "ask_size": 9.0, "iv": 1.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.0161, "vega": 0.0606, "theta": -0.0102, "rho": 0.0373, "theo": 6.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "UVXY271119P00025000", "bid": 12.15, "bid_size": 1.0, "ask": 16.35, "ask_size": 9.0, "iv": 1.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0171, "vega": 0.0608, "theta": -0.0099, "rho": -0.138, "theo": 14.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "UVXY271119C00026000", "bid": 4.35, "bid_size": 9.0, "ask": 8.4, "ask_size": 9.0, "iv": 1.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.6238, "gamma": 0.0162, "vega": 0.0612, "theta": -0.0104, "rho": 0.0372, "theo": 6.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "UVXY271119P00026000", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 1.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0173, "vega": 0.0614, "theta": -0.01, "rho": -0.1424, "theo": 15.2238, "change": 0.0, "open": 0.0, "high": 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": "UVXY271119C00027000", "bid": 4.2, "bid_size": 9.0, "ask": 8.25, "ask_size": 9.0, "iv": 1.3435, "open_interest": 2.0, "volume": 0.0, "delta": 0.614, "gamma": 0.0163, "vega": 0.0618, "theta": -0.0105, "rho": 0.0371, "theo": 6.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-22T09:46:51", "percent_change": 0.0, "prev_day_close": 7.12500023841858}, {"option": "UVXY271119P00027000", "bid": 13.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 3.0, "iv": 1.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.0175, "vega": 0.0619, "theta": -0.0101, "rho": -0.148, "theo": 16.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "UVXY271119C00028000", "bid": 4.05, "bid_size": 1.0, "ask": 8.15, "ask_size": 1.0, "iv": 1.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.0164, "vega": 0.0623, "theta": -0.0106, "rho": 0.0369, "theo": 6.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "UVXY271119P00028000", "bid": 14.0, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 1.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0177, "vega": 0.0623, "theta": -0.0102, "rho": -0.1519, "theo": 16.8976, "change": 0.0, "open": 0.0, "high": 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": "UVXY271119C00029000", "bid": 3.95, "bid_size": 9.0, "ask": 8.0, "ask_size": 9.0, "iv": 1.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.5955, "gamma": 0.0165, "vega": 0.0627, "theta": -0.0107, "rho": 0.0366, "theo": 5.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "UVXY271119P00029000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 1.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.3887, "gamma": 0.0179, "vega": 0.0627, "theta": -0.0102, "rho": -0.1566, "theo": 17.7438, "change": 0.0, "open": 0.0, "high": 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": "UVXY271119C00030000", "bid": 3.8, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 1.3497, "open_interest": 2.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.0166, "vega": 0.0631, "theta": -0.0108, "rho": 0.0365, "theo": 5.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T15:20:03", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "UVXY271119P00030000", "bid": 16.0, "bid_size": 3.0, "ask": 21.0, "ask_size": 3.0, "iv": 1.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.018, "vega": 0.0631, "theta": -0.0102, "rho": -0.1617, "theo": 18.5954, "change": 0.0, "open": 0.0, "high": 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": "UVXY271119C00031000", "bid": 3.65, "bid_size": 9.0, "ask": 7.75, "ask_size": 9.0, "iv": 1.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.578, "gamma": 0.0166, "vega": 0.0635, "theta": -0.0109, "rho": 0.0363, "theo": 5.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "UVXY271119P00031000", "bid": 16.5, "bid_size": 3.0, "ask": 21.5, "ask_size": 3.0, "iv": 1.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.4078, "gamma": 0.0182, "vega": 0.0634, "theta": -0.0103, "rho": -0.1655, "theo": 19.4519, "change": 0.0, "open": 0.0, "high": 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": "UVXY271119C00032000", "bid": 3.6, "bid_size": 9.0, "ask": 7.65, "ask_size": 9.0, "iv": 1.3536, "open_interest": 12.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.0167, "vega": 0.0637, "theta": -0.011, "rho": 0.0362, "theo": 5.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-11-06T09:51:54", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "UVXY271119P00032000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0183, "vega": 0.0637, "theta": -0.0103, "rho": -0.1699, "theo": 20.3133, "change": 0.0, "open": 0.0, "high": 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": "UVXY271119C00033000", "bid": 3.5, "bid_size": 9.0, "ask": 7.6, "ask_size": 9.0, "iv": 1.3602, "open_interest": 1.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0167, "vega": 0.064, "theta": -0.011, "rho": 0.036, "theo": 5.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-16T14:55:47", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "UVXY271119P00033000", "bid": 18.5, "bid_size": 8.0, "ask": 23.5, "ask_size": 8.0, "iv": 1.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0185, "vega": 0.0639, "theta": -0.0103, "rho": -0.173, "theo": 21.1794, "change": 0.0, "open": 0.0, "high": 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": "UVXY271119C00034000", "bid": 3.3, "bid_size": 8.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.5536, "gamma": 0.0168, "vega": 0.0642, "theta": -0.0111, "rho": 0.0358, "theo": 5.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "UVXY271119P00034000", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 2.0, "iv": 1.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.0186, "vega": 0.0641, "theta": -0.0103, "rho": -0.1777, "theo": 22.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UVXY271119C00035000", "bid": 3.2, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 1.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.5459, "gamma": 0.0168, "vega": 0.0644, "theta": -0.0112, "rho": 0.0356, "theo": 5.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "UVXY271119P00035000", "bid": 20.0, "bid_size": 3.0, "ask": 25.0, "ask_size": 3.0, "iv": 1.2821, "open_interest": 1.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0187, "vega": 0.0642, "theta": -0.0103, "rho": -0.1818, "theo": 22.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.82, "last_trade_time": "2026-10-29T11:52:30", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "UVXY271119C00036000", "bid": 3.15, "bid_size": 8.0, "ask": 7.35, "ask_size": 8.0, "iv": 1.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.5384, "gamma": 0.0168, "vega": 0.0646, "theta": -0.0112, "rho": 0.0353, "theo": 5.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T12:04:43", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "UVXY271119P00036000", "bid": 21.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 3.0, "iv": 1.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0188, "vega": 0.0642, "theta": -0.0103, "rho": -0.1846, "theo": 23.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "UVXY271119C00037000", "bid": 3.05, "bid_size": 8.0, "ask": 7.3, "ask_size": 8.0, "iv": 1.3686, "open_interest": 1.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0168, "vega": 0.0647, "theta": -0.0112, "rho": 0.0351, "theo": 5.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-10-30T14:15:57", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "UVXY271119P00037000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 1.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.46, "gamma": 0.019, "vega": 0.0643, "theta": -0.0103, "rho": -0.1886, "theo": 24.6859, "change": 0.0, "open": 0.0, "high": 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": "UVXY271119C00038000", "bid": 3.4, "bid_size": 10.0, "ask": 6.75, "ask_size": 10.0, "iv": 1.3684, "open_interest": 10.0, "volume": 0.0, "delta": 0.524, "gamma": 0.0168, "vega": 0.0648, "theta": -0.0113, "rho": 0.0348, "theo": 4.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T15:54:15", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "UVXY271119P00038000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 1.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.4681, "gamma": 0.0191, "vega": 0.0643, "theta": -0.0103, "rho": -0.1921, "theo": 25.5722, "change": 0.0, "open": 0.0, "high": 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": "UVXY271119C00039000", "bid": 2.94, "bid_size": 9.0, "ask": 7.15, "ask_size": 8.0, "iv": 1.3784, "open_interest": 11.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.0168, "vega": 0.0649, "theta": -0.0113, "rho": 0.0346, "theo": 4.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-11-09T10:03:45", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "UVXY271119P00039000", "bid": 24.0, "bid_size": 7.0, "ask": 28.55, "ask_size": 8.0, "iv": 1.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.0192, "vega": 0.0644, "theta": -0.0103, "rho": -0.1959, "theo": 26.4616, "change": 0.0, "open": 0.0, "high": 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": "UVXY280121C00001000", "bid": 13.5, "bid_size": 8.0, "ask": 18.0, "ask_size": 8.0, "iv": 2.1485, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.665, "change": 0.0, "open": 0.0, "high": 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": "UVXY280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.001, "theta": -0.0001, "rho": -0.0005, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UVXY280121C00002000", "bid": 12.5, "bid_size": 8.0, "ask": 17.0, "ask_size": 8.0, "iv": 1.509, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.665, "change": 0.0, "open": 0.0, "high": 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": "UVXY280121P00002000", "bid": 0.01, "bid_size": 100.0, "ask": 0.09, "ask_size": 6.0, "iv": 0.9925, "open_interest": 365.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0009, "vega": 0.0031, "theta": -0.0003, "rho": -0.0017, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T11:23:02", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "UVXY280121C00003000", "bid": 12.9, "bid_size": 8.0, "ask": 16.0, "ask_size": 8.0, "iv": 1.8642, "open_interest": 1158.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0038, "vega": 0.0016, "theta": 0.0, "rho": 0.0017, "theo": 13.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-04T11:15:38", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "UVXY280121P00003000", "bid": 0.01, "bid_size": 10.0, "ask": 0.24, "ask_size": 2.0, "iv": 0.9445, "open_interest": 324.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0022, "vega": 0.0073, "theta": -0.0008, "rho": -0.0047, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "UVXY280121C00004000", "bid": 12.25, "bid_size": 1.0, "ask": 13.6, "ask_size": 1.0, "iv": 1.1506, "open_interest": 553.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0062, "vega": 0.009, "theta": -0.0008, "rho": 0.0124, "theo": 12.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-11-04T09:37:32", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "UVXY280121P00004000", "bid": 0.25, "bid_size": 1.0, "ask": 0.72, "ask_size": 9.0, "iv": 1.1074, "open_interest": 764.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0038, "vega": 0.0126, "theta": -0.0014, "rho": -0.0095, "theo": 0.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:23:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UVXY280121C00005000", "bid": 9.5, "bid_size": 9.0, "ask": 14.5, "ask_size": 9.0, "iv": 1.0187, "open_interest": 20.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0075, "vega": 0.016, "theta": -0.0015, "rho": 0.0205, "theo": 11.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.41, "last_trade_time": "2026-11-06T12:25:22", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "UVXY280121P00005000", "bid": 0.5, "bid_size": 10.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.9932, "open_interest": 1202.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0054, "vega": 0.0181, "theta": -0.002, "rho": -0.0154, "theo": 0.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T09:58:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "UVXY280121C00006000", "bid": 9.0, "bid_size": 8.0, "ask": 14.0, "ask_size": 8.0, "iv": 1.1057, "open_interest": 2.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0086, "vega": 0.0226, "theta": -0.0023, "rho": 0.0264, "theo": 11.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-07T11:07:11", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "UVXY280121P00006000", "bid": 0.85, "bid_size": 3.0, "ask": 2.14, "ask_size": 17.0, "iv": 1.2492, "open_interest": 373.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0068, "vega": 0.0238, "theta": -0.0028, "rho": -0.0229, "theo": 1.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-10T11:23:02", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "UVXY280121C00007000", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 8.0, "iv": 1.1344, "open_interest": 11.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0094, "vega": 0.0283, "theta": -0.003, "rho": 0.0301, "theo": 10.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-11-05T13:56:06", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "UVXY280121P00007000", "bid": 1.2, "bid_size": 2.0, "ask": 1.75, "ask_size": 8.0, "iv": 1.0789, "open_interest": 19428.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.008, "vega": 0.0289, "theta": -0.0035, "rho": -0.0313, "theo": 1.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:42:40", "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "UVXY280121C00008000", "bid": 8.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 8.0, "iv": 1.1387, "open_interest": 1.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0102, "vega": 0.033, "theta": -0.0037, "rho": 0.0326, "theo": 10.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.22, "last_trade_time": "2026-07-13T12:21:47", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "UVXY280121P00008000", "bid": 1.6, "bid_size": 8.0, "ask": 2.3, "ask_size": 8.0, "iv": 1.0882, "open_interest": 9007.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0089, "vega": 0.0332, "theta": -0.0041, "rho": -0.0397, "theo": 2.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T12:31:32", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "UVXY280121C00009000", "bid": 8.0, "bid_size": 13.0, "ask": 12.5, "ask_size": 21.0, "iv": 1.1978, "open_interest": 2.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0107, "vega": 0.037, "theta": -0.0043, "rho": 0.0346, "theo": 10.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.37, "last_trade_time": "2026-07-23T09:42:04", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "UVXY280121P00009000", "bid": 2.65, "bid_size": 1.0, "ask": 3.85, "ask_size": 16.0, "iv": 1.3088, "open_interest": 23.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0097, "vega": 0.037, "theta": -0.0047, "rho": -0.048, "theo": 2.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T14:24:56", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UVXY280121C00010000", "bid": 9.15, "bid_size": 8.0, "ask": 10.8, "ask_size": 11.0, "iv": 1.2312, "open_interest": 184.0, "volume": 2.0, "delta": 0.8277, "gamma": 0.0113, "vega": 0.0403, "theta": -0.0049, "rho": 0.0359, "theo": 9.7784, "change": -1.7, "open": 10.55, "high": 10.55, "low": 9.75, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-11T12:57:46", "percent_change": -14.8472, "prev_day_close": 11.4499998092651}, {"option": "UVXY280121P00010000", "bid": 3.2, "bid_size": 15.0, "ask": 3.45, "ask_size": 11.0, "iv": 1.177, "open_interest": 29901.0, "volume": 30.0, "delta": -0.1416, "gamma": 0.0104, "vega": 0.0403, "theta": -0.0052, "rho": -0.0563, "theo": 3.3466, "change": 0.38, "open": 3.09, "high": 3.35, "low": 3.09, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-11-11T14:16:28", "percent_change": 13.1034, "prev_day_close": 2.89999997615814}, {"option": "UVXY280121C00011000", "bid": 7.3, "bid_size": 13.0, "ask": 12.0, "ask_size": 22.0, "iv": 1.241, "open_interest": 1.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0117, "vega": 0.0434, "theta": -0.0054, "rho": 0.0371, "theo": 9.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-08-06T10:45:51", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "UVXY280121P00011000", "bid": 1.5, "bid_size": 19.0, "ask": 5.05, "ask_size": 29.0, "iv": 1.0335, "open_interest": 6.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.011, "vega": 0.0433, "theta": -0.0056, "rho": -0.0642, "theo": 4.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-20T09:30:09", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UVXY280121C00012000", "bid": 7.05, "bid_size": 1.0, "ask": 12.0, "ask_size": 8.0, "iv": 1.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0121, "vega": 0.046, "theta": -0.0058, "rho": 0.038, "theo": 9.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "UVXY280121P00012000", "bid": 2.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 10.0, "iv": 1.172, "open_interest": 93.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.0116, "vega": 0.0458, "theta": -0.006, "rho": -0.0722, "theo": 4.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-07T15:30:41", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "UVXY280121C00013000", "bid": 6.5, "bid_size": 10.0, "ask": 11.5, "ask_size": 9.0, "iv": 1.2418, "open_interest": 5.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0125, "vega": 0.0483, "theta": -0.0062, "rho": 0.0386, "theo": 8.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-09-04T15:35:06", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "UVXY280121P00013000", "bid": 3.0, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 1.2474, "open_interest": 9.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0121, "vega": 0.0482, "theta": -0.0064, "rho": -0.0798, "theo": 5.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-11-09T15:13:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UVXY280121C00014000", "bid": 7.7, "bid_size": 12.0, "ask": 11.45, "ask_size": 17.0, "iv": 1.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0128, "vega": 0.0504, "theta": -0.0066, "rho": 0.0392, "theo": 8.6846, "change": 0.0, "open": 0.0, "high": 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": "UVXY280121P00014000", "bid": 3.65, "bid_size": 14.0, "ask": 6.9, "ask_size": 13.0, "iv": 1.0735, "open_interest": 39.0, "volume": 0.0, "delta": -0.2013, "gamma": 0.0125, "vega": 0.0503, "theta": -0.0067, "rho": -0.0873, "theo": 6.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-20T13:20:40", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UVXY280121C00015000", "bid": 7.7, "bid_size": 9.0, "ask": 9.4, "ask_size": 10.0, "iv": 1.2648, "open_interest": 217.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0132, "vega": 0.0522, "theta": -0.0069, "rho": 0.0396, "theo": 8.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-10-22T15:06:51", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "UVXY280121P00015000", "bid": 4.5, "bid_size": 29.0, "ask": 7.15, "ask_size": 1.0, "iv": 1.0549, "open_interest": 742.0, "volume": 1.0, "delta": -0.2148, "gamma": 0.013, "vega": 0.0522, "theta": -0.007, "rho": -0.0947, "theo": 6.8597, "change": -0.145, "open": 5.43, "high": 5.43, "low": 5.43, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-11-11T10:27:40", "percent_change": -2.6009, "prev_day_close": 5.57500004768372}, {"option": "UVXY280121C00016000", "bid": 6.3, "bid_size": 16.0, "ask": 11.0, "ask_size": 18.0, "iv": 1.3318, "open_interest": 1.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0134, "vega": 0.0539, "theta": -0.0072, "rho": 0.04, "theo": 8.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-07-06T11:42:43", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UVXY280121P00016000", "bid": 5.0, "bid_size": 14.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.2348, "open_interest": 35.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0133, "vega": 0.0539, "theta": -0.0072, "rho": -0.1018, "theo": 7.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-18T10:23:09", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "UVXY280121C00017000", "bid": 6.0, "bid_size": 14.0, "ask": 10.45, "ask_size": 19.0, "iv": 1.2959, "open_interest": 10.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0137, "vega": 0.0554, "theta": -0.0074, "rho": 0.0403, "theo": 8.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-11-05T16:05:27", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "UVXY280121P00017000", "bid": 7.0, "bid_size": 28.0, "ask": 8.95, "ask_size": 11.0, "iv": 1.191, "open_interest": 1283.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0137, "vega": 0.0554, "theta": -0.0074, "rho": -0.1088, "theo": 8.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T15:13:45", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "UVXY280121C00018000", "bid": 6.0, "bid_size": 136.0, "ask": 9.8, "ask_size": 25.0, "iv": 1.2778, "open_interest": 50.0, "volume": 1.0, "delta": 0.7127, "gamma": 0.0139, "vega": 0.0568, "theta": -0.0077, "rho": 0.0405, "theo": 7.8365, "change": -0.25, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-11T10:33:29", "percent_change": -2.82486, "prev_day_close": 8.84999990463257}, {"option": "UVXY280121P00018000", "bid": 6.75, "bid_size": 11.0, "ask": 10.45, "ask_size": 14.0, "iv": 1.1741, "open_interest": 11.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.014, "vega": 0.0568, "theta": -0.0076, "rho": -0.1158, "theo": 9.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-11T10:16:09", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "UVXY280121C00019000", "bid": 6.05, "bid_size": 16.0, "ask": 10.15, "ask_size": 16.0, "iv": 1.35, "open_interest": 12.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.0141, "vega": 0.0581, "theta": -0.0079, "rho": 0.0407, "theo": 7.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T10:20:56", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "UVXY280121P00019000", "bid": 7.5, "bid_size": 18.0, "ask": 12.35, "ask_size": 14.0, "iv": 1.2733, "open_interest": 27.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0144, "vega": 0.0581, "theta": -0.0078, "rho": -0.1226, "theo": 9.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-16T14:19:41", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "UVXY280121C00020000", "bid": 6.5, "bid_size": 73.0, "ask": 9.9, "ask_size": 31.0, "iv": 1.4014, "open_interest": 568.0, "volume": 3.0, "delta": 0.6898, "gamma": 0.0143, "vega": 0.0592, "theta": -0.0081, "rho": 0.0408, "theo": 7.4759, "change": -1.375, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-11T13:25:29", "percent_change": -14.9864, "prev_day_close": 9.17500019073486}, {"option": "UVXY280121P00020000", "bid": 8.7, "bid_size": 16.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.1197, "open_interest": 1590.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0147, "vega": 0.0593, "theta": -0.008, "rho": -0.129, "theo": 10.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T11:10:08", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "UVXY280121C00021000", "bid": 6.0, "bid_size": 22.0, "ask": 10.0, "ask_size": 22.0, "iv": 1.3977, "open_interest": 283.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0145, "vega": 0.0603, "theta": -0.0083, "rho": 0.0409, "theo": 7.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-05T16:00:00", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "UVXY280121P00021000", "bid": 9.0, "bid_size": 16.0, "ask": 11.7, "ask_size": 3.0, "iv": 1.0954, "open_interest": 122.0, "volume": 0.0, "delta": -0.2869, "gamma": 0.0149, "vega": 0.0604, "theta": -0.0081, "rho": -0.1353, "theo": 11.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-11-05T11:54:22", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "UVXY280121C00022000", "bid": 5.0, "bid_size": 8.0, "ask": 9.5, "ask_size": 2.0, "iv": 1.301, "open_interest": 15.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0146, "vega": 0.0612, "theta": -0.0085, "rho": 0.0409, "theo": 7.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T10:55:20", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "UVXY280121P00022000", "bid": 9.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.2341, "open_interest": 23.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0152, "vega": 0.0613, "theta": -0.0082, "rho": -0.1413, "theo": 12.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.26, "last_trade_time": "2026-11-05T11:07:33", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UVXY280121C00023000", "bid": 5.1, "bid_size": 9.0, "ask": 9.5, "ask_size": 8.0, "iv": 1.3372, "open_interest": 3.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0148, "vega": 0.0621, "theta": -0.0086, "rho": 0.0409, "theo": 6.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-20T10:41:47", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "UVXY280121P00023000", "bid": 10.5, "bid_size": 8.0, "ask": 15.5, "ask_size": 8.0, "iv": 1.2677, "open_interest": 6.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0155, "vega": 0.0622, "theta": -0.0083, "rho": -0.1475, "theo": 13.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-26T11:44:19", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UVXY280121C00024000", "bid": 5.5, "bid_size": 26.0, "ask": 8.95, "ask_size": 16.0, "iv": 1.3512, "open_interest": 43.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.0149, "vega": 0.0629, "theta": -0.0088, "rho": 0.0409, "theo": 6.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T12:28:15", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "UVXY280121P00024000", "bid": 11.5, "bid_size": 15.0, "ask": 16.5, "ask_size": 15.0, "iv": 1.2994, "open_interest": 13.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0157, "vega": 0.063, "theta": -0.0084, "rho": -0.1535, "theo": 13.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-23T12:24:18", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "UVXY280121C00025000", "bid": 5.9, "bid_size": 22.0, "ask": 7.7, "ask_size": 21.0, "iv": 1.308, "open_interest": 597.0, "volume": 2.0, "delta": 0.6393, "gamma": 0.015, "vega": 0.0636, "theta": -0.0089, "rho": 0.0409, "theo": 6.7095, "change": -1.1, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-11T11:45:00", "percent_change": -13.75, "prev_day_close": 8.00000023841858}, {"option": "UVXY280121P00025000", "bid": 12.3, "bid_size": 16.0, "ask": 15.7, "ask_size": 8.0, "iv": 1.1746, "open_interest": 774.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0159, "vega": 0.0637, "theta": -0.0085, "rho": -0.1595, "theo": 14.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-30T12:30:25", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UVXY280121C00026000", "bid": 5.0, "bid_size": 21.0, "ask": 8.5, "ask_size": 16.0, "iv": 1.3237, "open_interest": 1.0, "volume": 0.0, "delta": 0.6301, "gamma": 0.0151, "vega": 0.0642, "theta": -0.0091, "rho": 0.0409, "theo": 6.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.11, "last_trade_time": "2026-05-29T10:22:55", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UVXY280121P00026000", "bid": 13.0, "bid_size": 15.0, "ask": 18.0, "ask_size": 15.0, "iv": 1.2798, "open_interest": 3.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0161, "vega": 0.0644, "theta": -0.0086, "rho": -0.1652, "theo": 15.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.57, "last_trade_time": "2026-11-09T10:47:56", "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "UVXY280121C00027000", "bid": 5.0, "bid_size": 7.0, "ask": 8.55, "ask_size": 1.0, "iv": 1.3499, "open_interest": 7.0, "volume": 0.0, "delta": 0.6212, "gamma": 0.0152, "vega": 0.0648, "theta": -0.0092, "rho": 0.0407, "theo": 6.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.51, "last_trade_time": "2026-09-04T14:20:30", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UVXY280121P00027000", "bid": 14.0, "bid_size": 8.0, "ask": 18.5, "ask_size": 8.0, "iv": 1.2688, "open_interest": 68.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.0163, "vega": 0.065, "theta": -0.0086, "rho": -0.1705, "theo": 16.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-18T11:29:29", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UVXY280121C00028000", "bid": 4.0, "bid_size": 7.0, "ask": 8.5, "ask_size": 8.0, "iv": 1.2902, "open_interest": 14.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0153, "vega": 0.0654, "theta": -0.0093, "rho": 0.0406, "theo": 6.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-07-27T13:38:21", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UVXY280121P00028000", "bid": 14.5, "bid_size": 8.0, "ask": 19.5, "ask_size": 8.0, "iv": 1.257, "open_interest": 2.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.0165, "vega": 0.0655, "theta": -0.0087, "rho": -0.1752, "theo": 17.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.01, "last_trade_time": "2026-11-04T09:37:28", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "UVXY280121C00029000", "bid": 4.0, "bid_size": 8.0, "ask": 8.5, "ask_size": 8.0, "iv": 1.3104, "open_interest": 10.0, "volume": 0.0, "delta": 0.6042, "gamma": 0.0154, "vega": 0.0659, "theta": -0.0094, "rho": 0.0405, "theo": 6.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T10:32:53", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UVXY280121P00029000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 1.2819, "open_interest": 5.0, "volume": 0.0, "delta": -0.3663, "gamma": 0.0167, "vega": 0.066, "theta": -0.0088, "rho": -0.1805, "theo": 18.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.89, "last_trade_time": "2026-09-21T10:13:38", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UVXY280121C00030000", "bid": 3.95, "bid_size": 9.0, "ask": 8.5, "ask_size": 10.0, "iv": 1.3259, "open_interest": 99.0, "volume": 0.0, "delta": 0.5961, "gamma": 0.0154, "vega": 0.0663, "theta": -0.0094, "rho": 0.0403, "theo": 6.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T11:10:08", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "UVXY280121P00030000", "bid": 16.5, "bid_size": 8.0, "ask": 21.5, "ask_size": 10.0, "iv": 1.3058, "open_interest": 439.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.0169, "vega": 0.0664, "theta": -0.0088, "rho": -0.1859, "theo": 18.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-10-30T14:23:40", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "UVXY280121C00031000", "bid": 3.9, "bid_size": 7.0, "ask": 8.5, "ask_size": 9.0, "iv": 1.3405, "open_interest": 87.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0155, "vega": 0.0667, "theta": -0.0095, "rho": 0.0402, "theo": 5.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T14:00:09", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UVXY280121P00031000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 1.2541, "open_interest": 46.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.017, "vega": 0.0668, "theta": -0.0088, "rho": -0.1908, "theo": 19.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-17T11:54:31", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "UVXY280121C00032000", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 8.0, "iv": 1.3281, "open_interest": 22.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0155, "vega": 0.067, "theta": -0.0096, "rho": 0.0401, "theo": 5.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-26T12:13:57", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "UVXY280121P00032000", "bid": 18.0, "bid_size": 8.0, "ask": 23.0, "ask_size": 8.0, "iv": 1.2763, "open_interest": 22.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0172, "vega": 0.0671, "theta": -0.0089, "rho": -0.1956, "theo": 20.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-10-27T12:02:30", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UVXY280121C00033000", "bid": 3.5, "bid_size": 5.0, "ask": 7.7, "ask_size": 5.0, "iv": 1.2856, "open_interest": 17.0, "volume": 0.0, "delta": 0.5731, "gamma": 0.0156, "vega": 0.0674, "theta": -0.0097, "rho": 0.04, "theo": 5.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-04T11:28:23", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "UVXY280121P00033000", "bid": 19.0, "bid_size": 8.0, "ask": 24.0, "ask_size": 8.0, "iv": 1.2975, "open_interest": 5.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0174, "vega": 0.0674, "theta": -0.0089, "rho": -0.2003, "theo": 21.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.34, "last_trade_time": "2026-06-04T10:12:52", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UVXY280121C00034000", "bid": 3.5, "bid_size": 28.0, "ask": 7.4, "ask_size": 24.0, "iv": 1.2799, "open_interest": 61.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0156, "vega": 0.0677, "theta": -0.0097, "rho": 0.0398, "theo": 5.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-04-28T11:01:17", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "UVXY280121P00034000", "bid": 19.5, "bid_size": 15.0, "ask": 24.5, "ask_size": 13.0, "iv": 1.2445, "open_interest": 16.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0175, "vega": 0.0677, "theta": -0.0089, "rho": -0.2046, "theo": 22.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.49, "last_trade_time": "2026-04-24T11:54:30", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "UVXY280121C00035000", "bid": 4.95, "bid_size": 9.0, "ask": 6.65, "ask_size": 39.0, "iv": 1.3471, "open_interest": 305.0, "volume": 6.0, "delta": 0.5588, "gamma": 0.0156, "vega": 0.0679, "theta": -0.0098, "rho": 0.0396, "theo": 5.5732, "change": -0.925, "open": 6.09, "high": 6.09, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-11T13:25:27", "percent_change": -13.3574, "prev_day_close": 6.92499995231628}, {"option": "UVXY280121P00035000", "bid": 21.15, "bid_size": 17.0, "ask": 24.75, "ask_size": 10.0, "iv": 1.257, "open_interest": 117.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.0176, "vega": 0.0679, "theta": -0.0089, "rho": -0.2095, "theo": 23.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-09-11T10:16:09", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "UVXY280121C00036000", "bid": 4.7, "bid_size": 81.0, "ask": 6.65, "ask_size": 116.0, "iv": 1.3436, "open_interest": 85.0, "volume": 1.0, "delta": 0.5518, "gamma": 0.0157, "vega": 0.0682, "theta": -0.0098, "rho": 0.0394, "theo": 5.4804, "change": -1.1, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-11T13:25:31", "percent_change": -15.7143, "prev_day_close": 7.0}, {"option": "UVXY280121P00036000", "bid": 21.5, "bid_size": 15.0, "ask": 26.5, "ask_size": 13.0, "iv": 1.2835, "open_interest": 19.0, "volume": 0.0, "delta": -0.4247, "gamma": 0.0178, "vega": 0.068, "theta": -0.0089, "rho": -0.2127, "theo": 24.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-07-07T10:43:22", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "UVXY280121C00037000", "bid": 3.0, "bid_size": 25.0, "ask": 8.0, "ask_size": 33.0, "iv": 1.3324, "open_interest": 54.0, "volume": 0.0, "delta": 0.5451, "gamma": 0.0157, "vega": 0.0684, "theta": -0.0099, "rho": 0.0392, "theo": 5.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-07-06T13:57:42", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UVXY280121P00037000", "bid": 22.5, "bid_size": 15.0, "ask": 27.5, "ask_size": 13.0, "iv": 1.302, "open_interest": 26.0, "volume": 0.0, "delta": -0.4323, "gamma": 0.0179, "vega": 0.0681, "theta": -0.0089, "rho": -0.2169, "theo": 25.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-03-03T13:06:20", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UVXY280121C00038000", "bid": 3.0, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 1.3464, "open_interest": 1.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0157, "vega": 0.0685, "theta": -0.0099, "rho": 0.039, "theo": 5.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-09-04T11:27:44", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UVXY280121P00038000", "bid": 23.5, "bid_size": 8.0, "ask": 28.0, "ask_size": 8.0, "iv": 1.2834, "open_interest": 11.0, "volume": 0.0, "delta": -0.4399, "gamma": 0.018, "vega": 0.0682, "theta": -0.0089, "rho": -0.2205, "theo": 25.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.74, "last_trade_time": "2026-06-11T10:56:56", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UVXY280121C00039000", "bid": 2.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.287, "open_interest": 86.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.0157, "vega": 0.0687, "theta": -0.01, "rho": 0.0388, "theo": 5.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.56, "last_trade_time": "2026-08-27T15:47:21", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UVXY280121P00039000", "bid": 24.05, "bid_size": 1.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.2679, "open_interest": 5.0, "volume": 0.0, "delta": -0.4473, "gamma": 0.0181, "vega": 0.0683, "theta": -0.0089, "rho": -0.225, "theo": 26.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.62, "last_trade_time": "2026-05-11T13:36:31", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "UVXY280121C00040000", "bid": 2.58, "bid_size": 13.0, "ask": 7.15, "ask_size": 21.0, "iv": 1.2805, "open_interest": 341.0, "volume": 0.0, "delta": 0.526, "gamma": 0.0157, "vega": 0.0688, "theta": -0.01, "rho": 0.0387, "theo": 5.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T10:35:20", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "UVXY280121P00040000", "bid": 25.0, "bid_size": 8.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.2812, "open_interest": 75.0, "volume": 0.0, "delta": -0.4545, "gamma": 0.0183, "vega": 0.0684, "theta": -0.0089, "rho": -0.2288, "theo": 27.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.87, "last_trade_time": "2026-10-19T10:51:04", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "UVXY280121C00041000", "bid": 2.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.3127, "open_interest": 6.0, "volume": 0.0, "delta": 0.5199, "gamma": 0.0158, "vega": 0.0689, "theta": -0.01, "rho": 0.0385, "theo": 5.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-10-09T11:25:42", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UVXY280121P00041000", "bid": 26.0, "bid_size": 8.0, "ask": 31.0, "ask_size": 2.0, "iv": 1.2976, "open_interest": 1.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0184, "vega": 0.0684, "theta": -0.0089, "rho": -0.2334, "theo": 28.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.76, "last_trade_time": "2026-04-28T10:51:47", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UVXY280121C00042000", "bid": 2.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.3249, "open_interest": 8.0, "volume": 0.0, "delta": 0.5139, "gamma": 0.0158, "vega": 0.069, "theta": -0.01, "rho": 0.0383, "theo": 4.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.58, "last_trade_time": "2026-05-01T10:34:58", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UVXY280121P00042000", "bid": 27.0, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.3136, "open_interest": 6.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0185, "vega": 0.0684, "theta": -0.0089, "rho": -0.2366, "theo": 29.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.92, "last_trade_time": "2026-03-02T10:44:26", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "UVXY280121C00043000", "bid": 2.8, "bid_size": 1.0, "ask": 7.1, "ask_size": 9.0, "iv": 1.3295, "open_interest": 13.0, "volume": 0.0, "delta": 0.5081, "gamma": 0.0158, "vega": 0.0691, "theta": -0.0101, "rho": 0.0381, "theo": 4.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-04-16T12:06:27", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UVXY280121P00043000", "bid": 28.0, "bid_size": 8.0, "ask": 32.5, "ask_size": 1.0, "iv": 1.2926, "open_interest": 179.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0186, "vega": 0.0685, "theta": -0.0088, "rho": -0.24, "theo": 30.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.12, "last_trade_time": "2026-08-24T11:21:08", "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "UVXY280121C00044000", "bid": 2.5, "bid_size": 10.0, "ask": 6.55, "ask_size": 9.0, "iv": 1.2796, "open_interest": 221.0, "volume": 0.0, "delta": 0.5025, "gamma": 0.0157, "vega": 0.0692, "theta": -0.0101, "rho": 0.0379, "theo": 4.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-24T10:25:48", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UVXY280121P00044000", "bid": 28.5, "bid_size": 8.0, "ask": 33.5, "ask_size": 2.0, "iv": 1.2712, "open_interest": 43.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0187, "vega": 0.0684, "theta": -0.0088, "rho": -0.2433, "theo": 31.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-04-07T13:44:18", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "UVXY280121C00045000", "bid": 2.5, "bid_size": 10.0, "ask": 7.2, "ask_size": 9.0, "iv": 1.3377, "open_interest": 120.0, "volume": 0.0, "delta": 0.4969, "gamma": 0.0157, "vega": 0.0692, "theta": -0.0101, "rho": 0.0377, "theo": 4.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-09-30T12:54:03", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UVXY280121P00045000", "bid": 29.5, "bid_size": 8.0, "ask": 34.5, "ask_size": 2.0, "iv": 1.2859, "open_interest": 176.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.0188, "vega": 0.0683, "theta": -0.0088, "rho": -0.2459, "theo": 32.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-10-16T13:03:16", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "UVXY280121C00046000", "bid": 2.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 11.0, "iv": 1.2979, "open_interest": 51.0, "volume": 0.0, "delta": 0.4915, "gamma": 0.0157, "vega": 0.0692, "theta": -0.0101, "rho": 0.0375, "theo": 4.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-05-08T09:45:42", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UVXY280121P00046000", "bid": 30.5, "bid_size": 8.0, "ask": 35.5, "ask_size": 2.0, "iv": 1.3003, "open_interest": 79.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0189, "vega": 0.0682, "theta": -0.0088, "rho": -0.2493, "theo": 33.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.86, "last_trade_time": "2026-03-24T10:19:05", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "UVXY280121C00047000", "bid": 2.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 11.0, "iv": 1.3084, "open_interest": 12.0, "volume": 0.0, "delta": 0.4862, "gamma": 0.0157, "vega": 0.0693, "theta": -0.0101, "rho": 0.0373, "theo": 4.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.59, "last_trade_time": "2026-05-22T10:25:48", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UVXY280121P00047000", "bid": 31.5, "bid_size": 8.0, "ask": 36.5, "ask_size": 2.0, "iv": 1.3143, "open_interest": 72.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.019, "vega": 0.0681, "theta": -0.0087, "rho": -0.2511, "theo": 34.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-04-02T13:55:02", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "UVXY280121C00048000", "bid": 2.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 14.0, "iv": 1.3187, "open_interest": 11.0, "volume": 0.0, "delta": 0.481, "gamma": 0.0157, "vega": 0.0692, "theta": -0.0102, "rho": 0.0371, "theo": 4.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T10:30:54", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UVXY280121P00048000", "bid": 32.5, "bid_size": 2.0, "ask": 37.5, "ask_size": 2.0, "iv": 1.328, "open_interest": 12.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0191, "vega": 0.0679, "theta": -0.0087, "rho": -0.2537, "theo": 35.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.22, "last_trade_time": "2026-04-30T10:31:37", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "UVXY280121C00049000", "bid": 2.0, "bid_size": 9.0, "ask": 6.2, "ask_size": 9.0, "iv": 1.2707, "open_interest": 54.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.0157, "vega": 0.0692, "theta": -0.0102, "rho": 0.0368, "theo": 4.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.34, "last_trade_time": "2026-07-31T13:43:23", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UVXY280121P00049000", "bid": 33.5, "bid_size": 8.0, "ask": 38.0, "ask_size": 1.0, "iv": 1.3045, "open_interest": 12.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.0192, "vega": 0.0678, "theta": -0.0086, "rho": -0.2564, "theo": 35.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-07-31T09:53:33", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "UVXY280121C00050000", "bid": 2.0, "bid_size": 10.0, "ask": 6.85, "ask_size": 8.0, "iv": 1.3275, "open_interest": 243.0, "volume": 0.0, "delta": 0.471, "gamma": 0.0157, "vega": 0.0692, "theta": -0.0102, "rho": 0.0366, "theo": 4.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-11-05T13:04:00", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UVXY280121P00050000", "bid": 34.0, "bid_size": 8.0, "ask": 36.8, "ask_size": 1.0, "iv": 1.1118, "open_interest": 384.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.0193, "vega": 0.0676, "theta": -0.0086, "rho": -0.2587, "theo": 36.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T14:41:33", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "UVXY280121C00051000", "bid": 2.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.3477, "open_interest": 294.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0156, "vega": 0.0691, "theta": -0.0102, "rho": 0.0364, "theo": 4.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-08-24T15:30:20", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UVXY280121P00051000", "bid": 35.0, "bid_size": 8.0, "ask": 40.0, "ask_size": 2.0, "iv": 1.2932, "open_interest": 1.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.0194, "vega": 0.0674, "theta": -0.0086, "rho": -0.2621, "theo": 37.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.04, "last_trade_time": "2026-03-26T14:24:22", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "UVXY280121C00052000", "bid": 2.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 10.0, "iv": 1.3569, "open_interest": 109.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.0156, "vega": 0.0691, "theta": -0.0102, "rho": 0.0362, "theo": 4.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-06-10T14:32:29", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UVXY280121P00052000", "bid": 36.0, "bid_size": 8.0, "ask": 41.0, "ask_size": 2.0, "iv": 1.3057, "open_interest": 13.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.0194, "vega": 0.0674, "theta": -0.0085, "rho": -0.2646, "theo": 38.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.04, "last_trade_time": "2026-03-23T10:25:27", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "UVXY280121C00053000", "bid": 2.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.3659, "open_interest": 1.0, "volume": 0.0, "delta": 0.4567, "gamma": 0.0156, "vega": 0.069, "theta": -0.0102, "rho": 0.036, "theo": 4.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-03-23T10:26:45", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UVXY280121P00053000", "bid": 37.0, "bid_size": 8.0, "ask": 42.0, "ask_size": 1.0, "iv": 1.318, "open_interest": 105.0, "volume": 0.0, "delta": -0.5383, "gamma": 0.0195, "vega": 0.0671, "theta": -0.0085, "rho": -0.267, "theo": 39.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-05-19T09:56:22", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "UVXY280121C00054000", "bid": 1.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 8.0, "iv": 1.3022, "open_interest": 201.0, "volume": 0.0, "delta": 0.4522, "gamma": 0.0156, "vega": 0.069, "theta": -0.0102, "rho": 0.0358, "theo": 4.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-04-13T15:51:29", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UVXY280121P00054000", "bid": 38.0, "bid_size": 8.0, "ask": 43.0, "ask_size": 2.0, "iv": 1.3301, "open_interest": 36.0, "volume": 0.0, "delta": -0.5441, "gamma": 0.0196, "vega": 0.067, "theta": -0.0085, "rho": -0.2704, "theo": 40.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-07-14T12:49:28", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "UVXY280121C00055000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.3107, "open_interest": 17.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.0155, "vega": 0.0689, "theta": -0.0102, "rho": 0.0356, "theo": 4.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-10-16T13:27:27", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UVXY280121P00055000", "bid": 39.0, "bid_size": 8.0, "ask": 44.0, "ask_size": 2.0, "iv": 1.3419, "open_interest": 55.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0197, "vega": 0.0667, "theta": -0.0084, "rho": -0.2726, "theo": 41.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.74, "last_trade_time": "2026-11-04T15:35:41", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "UVXY280121C00056000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.319, "open_interest": 1.0, "volume": 0.0, "delta": 0.4433, "gamma": 0.0155, "vega": 0.0689, "theta": -0.0102, "rho": 0.0355, "theo": 4.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.92, "last_trade_time": "2026-03-20T15:53:31", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UVXY280121P00056000", "bid": 40.0, "bid_size": 8.0, "ask": 44.5, "ask_size": 1.0, "iv": 1.3159, "open_interest": 2.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.0198, "vega": 0.0666, "theta": -0.0084, "rho": -0.275, "theo": 42.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.48, "last_trade_time": "2026-03-18T13:05:22", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "UVXY280121C00057000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.3272, "open_interest": 83.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0155, "vega": 0.0688, "theta": -0.0102, "rho": 0.0352, "theo": 4.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-24T15:29:29", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UVXY280121P00057000", "bid": 40.5, "bid_size": 8.0, "ask": 45.5, "ask_size": 2.0, "iv": 1.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.561, "gamma": 0.0199, "vega": 0.0664, "theta": -0.0083, "rho": -0.2766, "theo": 43.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "UVXY280121C00058000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 10.0, "iv": 1.3352, "open_interest": 63.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0154, "vega": 0.0687, "theta": -0.0102, "rho": 0.0351, "theo": 4.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-08-24T15:27:23", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UVXY280121P00058000", "bid": 41.5, "bid_size": 2.0, "ask": 46.5, "ask_size": 2.0, "iv": 1.3003, "open_interest": 13.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.02, "vega": 0.0661, "theta": -0.0083, "rho": -0.2782, "theo": 44.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.04, "last_trade_time": "2026-04-02T09:37:31", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "UVXY280121C00059000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.343, "open_interest": 1.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.0154, "vega": 0.0686, "theta": -0.0102, "rho": 0.0349, "theo": 3.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-08-28T13:12:40", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UVXY280121P00059000", "bid": 42.55, "bid_size": 1.0, "ask": 47.5, "ask_size": 2.0, "iv": 1.315, "open_interest": 1.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.02, "vega": 0.0658, "theta": -0.0082, "rho": -0.2802, "theo": 45.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.54, "last_trade_time": "2026-06-24T10:00:26", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "UVXY280121C00060000", "bid": 1.5, "bid_size": 10.0, "ask": 6.0, "ask_size": 8.0, "iv": 1.314, "open_interest": 67.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0154, "vega": 0.0685, "theta": -0.0101, "rho": 0.0346, "theo": 3.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T13:07:40", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UVXY280121P00060000", "bid": 43.5, "bid_size": 8.0, "ask": 46.35, "ask_size": 1.0, "iv": 1.148, "open_interest": 81.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0201, "vega": 0.0655, "theta": -0.0082, "rho": -0.2818, "theo": 46.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.79, "last_trade_time": "2026-09-17T12:58:33", "percent_change": 0.0, "prev_day_close": 44.4249992370606}, {"option": "UVXY280121C00061000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.3581, "open_interest": 2.0, "volume": 0.0, "delta": 0.4226, "gamma": 0.0153, "vega": 0.0684, "theta": -0.0101, "rho": 0.0344, "theo": 3.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.78, "last_trade_time": "2026-03-19T15:39:46", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UVXY280121P00061000", "bid": 44.5, "bid_size": 1.0, "ask": 49.5, "ask_size": 1.0, "iv": 1.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.5823, "gamma": 0.0202, "vega": 0.0652, "theta": -0.0081, "rho": -0.2824, "theo": 47.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "UVXY280121C00062000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.3654, "open_interest": 2.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0153, "vega": 0.0683, "theta": -0.0101, "rho": 0.0342, "theo": 3.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.47, "last_trade_time": "2026-03-19T15:40:12", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UVXY280121P00062000", "bid": 45.5, "bid_size": 2.0, "ask": 50.5, "ask_size": 2.0, "iv": 1.3428, "open_interest": 18.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0202, "vega": 0.0647, "theta": -0.008, "rho": -0.2817, "theo": 47.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.9, "last_trade_time": "2026-08-07T14:38:14", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "UVXY280121C00063000", "bid": 1.0, "bid_size": 10.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.299, "open_interest": 2.0, "volume": 0.0, "delta": 0.4149, "gamma": 0.0153, "vega": 0.0681, "theta": -0.0101, "rho": 0.034, "theo": 3.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-07-10T14:43:53", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UVXY280121P00063000", "bid": 46.5, "bid_size": 8.0, "ask": 51.5, "ask_size": 8.0, "iv": 1.353, "open_interest": 1.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0203, "vega": 0.0643, "theta": -0.008, "rho": -0.2838, "theo": 48.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.65, "last_trade_time": "2026-03-30T13:40:11", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "UVXY280121C00064000", "bid": 1.0, "bid_size": 10.0, "ask": 6.0, "ask_size": 8.0, "iv": 1.306, "open_interest": 1.0, "volume": 0.0, "delta": 0.4111, "gamma": 0.0152, "vega": 0.068, "theta": -0.0101, "rho": 0.0338, "theo": 3.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-08-28T13:12:40", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UVXY280121P00064000", "bid": 47.5, "bid_size": 8.0, "ask": 52.0, "ask_size": 8.0, "iv": 1.324, "open_interest": 1.0, "volume": 0.0, "delta": -0.5977, "gamma": 0.0204, "vega": 0.0641, "theta": -0.008, "rho": -0.2852, "theo": 49.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.99, "last_trade_time": "2025-12-19T15:49:15", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "UVXY280121C00065000", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 10.0, "iv": 1.3128, "open_interest": 75.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0152, "vega": 0.0678, "theta": -0.0101, "rho": 0.0336, "theo": 3.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T12:08:36", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UVXY280121P00065000", "bid": 48.0, "bid_size": 2.0, "ask": 51.1, "ask_size": 1.0, "iv": 1.1309, "open_interest": 1.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0204, "vega": 0.0638, "theta": -0.0079, "rho": -0.2857, "theo": 50.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-06-22T15:27:16", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "UVXY280121C00066000", "bid": 1.0, "bid_size": 10.0, "ask": 4.75, "ask_size": 8.0, "iv": 1.225, "open_interest": 10.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0152, "vega": 0.0677, "theta": -0.0101, "rho": 0.0334, "theo": 3.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-18T15:56:14", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UVXY280121P00066000", "bid": 49.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 1.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0205, "vega": 0.0633, "theta": -0.0078, "rho": -0.2875, "theo": 51.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "UVXY280121C00067000", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.3262, "open_interest": 17.0, "volume": 0.0, "delta": 0.4002, "gamma": 0.0151, "vega": 0.0675, "theta": -0.0101, "rho": 0.0332, "theo": 3.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-07-10T14:43:53", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UVXY280121P00067000", "bid": 50.0, "bid_size": 2.0, "ask": 55.0, "ask_size": 2.0, "iv": 1.3131, "open_interest": 1.0, "volume": 0.0, "delta": -0.6125, "gamma": 0.0206, "vega": 0.0631, "theta": -0.0078, "rho": -0.2892, "theo": 52.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-01-22T10:34:36", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "UVXY280121C00068000", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.3326, "open_interest": 5.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.0151, "vega": 0.0674, "theta": -0.01, "rho": 0.033, "theo": 3.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T09:36:19", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UVXY280121P00068000", "bid": 51.0, "bid_size": 2.0, "ask": 56.0, "ask_size": 2.0, "iv": 1.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0207, "vega": 0.0629, "theta": -0.0077, "rho": -0.29, "theo": 53.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "UVXY280121C00069000", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.3933, "gamma": 0.015, "vega": 0.0673, "theta": -0.01, "rho": 0.0329, "theo": 3.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UVXY280121P00069000", "bid": 52.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 1.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0207, "vega": 0.0624, "theta": -0.0076, "rho": -0.29, "theo": 54.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "UVXY280121C00070000", "bid": 2.55, "bid_size": 5.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.3786, "open_interest": 204.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.015, "vega": 0.0671, "theta": -0.01, "rho": 0.0327, "theo": 3.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T10:58:12", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "UVXY280121P00070000", "bid": 53.0, "bid_size": 2.0, "ask": 58.0, "ask_size": 2.0, "iv": 1.3408, "open_interest": 5.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.0208, "vega": 0.062, "theta": -0.0076, "rho": -0.2919, "theo": 55.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.25, "last_trade_time": "2026-03-05T13:10:32", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "UVXY280121C00071000", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.3514, "open_interest": 4.0, "volume": 0.0, "delta": 0.3866, "gamma": 0.015, "vega": 0.067, "theta": -0.01, "rho": 0.0325, "theo": 3.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-08-28T13:13:02", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UVXY280121P00071000", "bid": 54.0, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 1.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0208, "vega": 0.0617, "theta": -0.0075, "rho": -0.2926, "theo": 56.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "UVXY280121C00072000", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.3574, "open_interest": 35.0, "volume": 0.0, "delta": 0.3833, "gamma": 0.0149, "vega": 0.0668, "theta": -0.01, "rho": 0.0323, "theo": 3.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T14:21:17", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UVXY280121P00072000", "bid": 55.0, "bid_size": 2.0, "ask": 60.0, "ask_size": 2.0, "iv": 1.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0209, "vega": 0.0613, "theta": -0.0075, "rho": -0.2936, "theo": 57.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "UVXY280121C00073000", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.3633, "open_interest": 1.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0149, "vega": 0.0667, "theta": -0.01, "rho": 0.0321, "theo": 3.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.04, "last_trade_time": "2026-03-19T09:56:34", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UVXY280121P00073000", "bid": 56.0, "bid_size": 2.0, "ask": 61.0, "ask_size": 2.0, "iv": 1.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.021, "vega": 0.061, "theta": -0.0074, "rho": -0.2959, "theo": 58.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "UVXY280121C00074000", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.3692, "open_interest": 45.0, "volume": 0.0, "delta": 0.377, "gamma": 0.0148, "vega": 0.0665, "theta": -0.0099, "rho": 0.032, "theo": 3.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-16T13:06:03", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UVXY280121P00074000", "bid": 57.0, "bid_size": 8.0, "ask": 61.5, "ask_size": 8.0, "iv": 1.335, "open_interest": 1.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.021, "vega": 0.0608, "theta": -0.0074, "rho": -0.2969, "theo": 59.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.6, "last_trade_time": "2026-11-06T13:12:37", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "UVXY280121C00075000", "bid": 2.41, "bid_size": 7.0, "ask": 4.1, "ask_size": 1.0, "iv": 1.3381, "open_interest": 79.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.0148, "vega": 0.0664, "theta": -0.0099, "rho": 0.0318, "theo": 3.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T15:25:43", "percent_change": 0.0, "prev_day_close": 4.03999996185303}, {"option": "UVXY280121P00075000", "bid": 57.5, "bid_size": 8.0, "ask": 62.5, "ask_size": 8.0, "iv": 1.3012, "open_interest": 79.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0211, "vega": 0.0604, "theta": -0.0073, "rho": -0.2972, "theo": 60.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-03-27T14:11:30", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "UVXY280121C00080000", "bid": 0.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.3263, "open_interest": 86.0, "volume": 0.0, "delta": 0.359, "gamma": 0.0146, "vega": 0.0656, "theta": -0.0098, "rho": 0.0309, "theo": 3.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-30T14:21:09", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UVXY280121P00080000", "bid": 64.5, "bid_size": 1.0, "ask": 66.3, "ask_size": 8.0, "iv": 1.4092, "open_interest": 1.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0214, "vega": 0.0583, "theta": -0.007, "rho": -0.2971, "theo": 65.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-10-27T12:04:45", "percent_change": 0.0, "prev_day_close": 64.2250003814697}, {"option": "UVXY280121C00085000", "bid": 0.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.3514, "open_interest": 14.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0144, "vega": 0.0647, "theta": -0.0097, "rho": 0.03, "theo": 2.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-16T13:06:58", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UVXY280121P00085000", "bid": 67.5, "bid_size": 2.0, "ask": 72.5, "ask_size": 2.0, "iv": 1.3802, "open_interest": 9.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0217, "vega": 0.0557, "theta": -0.0067, "rho": -0.2929, "theo": 69.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.18, "last_trade_time": "2026-09-28T09:44:11", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "UVXY280121C00090000", "bid": 2.5, "bid_size": 1.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.3825, "open_interest": 51.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0141, "vega": 0.0638, "theta": -0.0096, "rho": 0.0292, "theo": 2.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-11-05T12:35:40", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "UVXY280121P00090000", "bid": 72.0, "bid_size": 12.0, "ask": 75.65, "ask_size": 8.0, "iv": 1.1744, "open_interest": 997.0, "volume": 0.0, "delta": -0.7117, "gamma": 0.0221, "vega": 0.0537, "theta": -0.0064, "rho": -0.2916, "theo": 74.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-11-05T10:30:59", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "UVXY280121C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.3169, "open_interest": 49.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.0139, "vega": 0.0629, "theta": -0.0095, "rho": 0.0285, "theo": 2.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T13:54:06", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UVXY280121P00095000", "bid": 77.0, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 1.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0223, "vega": 0.051, "theta": -0.0059, "rho": -0.2858, "theo": 79.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "UVXY280121C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.2955, "open_interest": 185.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0137, "vega": 0.062, "theta": -0.0094, "rho": 0.0278, "theo": 2.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-10-30T11:04:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UVXY280121P00100000", "bid": 82.0, "bid_size": 8.0, "ask": 87.0, "ask_size": 8.0, "iv": 1.3905, "open_interest": 40.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0227, "vega": 0.0491, "theta": -0.0056, "rho": -0.2851, "theo": 84.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.65, "last_trade_time": "2026-09-30T13:39:37", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "UVXY280121C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.3411, "open_interest": 3.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0136, "vega": 0.0619, "theta": -0.0093, "rho": 0.0276, "theo": 2.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T14:46:45", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UVXY280121P00101000", "bid": 83.0, "bid_size": 8.0, "ask": 88.0, "ask_size": 8.0, "iv": 1.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0228, "vega": 0.0486, "theta": -0.0055, "rho": -0.2865, "theo": 85.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "UVXY280121C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.345, "open_interest": 4.0, "volume": 0.0, "delta": 0.3057, "gamma": 0.0136, "vega": 0.0617, "theta": -0.0093, "rho": 0.0275, "theo": 2.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:08:48", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UVXY280121P00102000", "bid": 84.0, "bid_size": 8.0, "ask": 88.85, "ask_size": 1.0, "iv": 1.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0229, "vega": 0.0484, "theta": -0.0055, "rho": -0.2854, "theo": 86.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "UVXY280121C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.0136, "vega": 0.0615, "theta": -0.0093, "rho": 0.0274, "theo": 2.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "UVXY280121P00103000", "bid": 85.0, "bid_size": 2.0, "ask": 89.5, "ask_size": 1.0, "iv": 1.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.023, "vega": 0.0479, "theta": -0.0054, "rho": -0.2853, "theo": 87.2482, "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": 85.75}, {"option": "UVXY280121C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.0135, "vega": 0.0613, "theta": -0.0093, "rho": 0.0272, "theo": 2.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UVXY280121P00104000", "bid": 86.0, "bid_size": 8.0, "ask": 90.5, "ask_size": 1.0, "iv": 1.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0231, "vega": 0.0476, "theta": -0.0054, "rho": -0.2831, "theo": 88.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8250007629394}, {"option": "UVXY280121C00105000", "bid": 1.81, "bid_size": 7.0, "ask": 4.0, "ask_size": 8.0, "iv": 1.4215, "open_interest": 70.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.0135, "vega": 0.0611, "theta": -0.0092, "rho": 0.0271, "theo": 2.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-29T16:10:47", "percent_change": 0.0, "prev_day_close": 3.44500005245209}, {"option": "UVXY280121P00105000", "bid": 87.0, "bid_size": 8.0, "ask": 91.5, "ask_size": 1.0, "iv": 1.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0231, "vega": 0.047, "theta": -0.0053, "rho": -0.2814, "theo": 89.194, "change": 0.0, "open": 0.0, "high": 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": "UVXY280121C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.36, "open_interest": 2.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0134, "vega": 0.061, "theta": -0.0092, "rho": 0.0269, "theo": 2.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-03-06T10:01:16", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UVXY280121P00106000", "bid": 88.0, "bid_size": 8.0, "ask": 92.5, "ask_size": 8.0, "iv": 1.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0232, "vega": 0.0464, "theta": -0.0052, "rho": -0.278, "theo": 90.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "UVXY280121C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.0134, "vega": 0.0608, "theta": -0.0092, "rho": 0.0268, "theo": 2.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UVXY280121P00107000", "bid": 89.0, "bid_size": 1.0, "ask": 93.5, "ask_size": 8.0, "iv": 1.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0232, "vega": 0.0458, "theta": -0.0051, "rho": -0.2744, "theo": 91.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "UVXY280121C00108000", "bid": 1.76, "bid_size": 7.0, "ask": 3.9, "ask_size": 8.0, "iv": 1.4206, "open_interest": 23.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0133, "vega": 0.0606, "theta": -0.0092, "rho": 0.0266, "theo": 2.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T09:45:29", "percent_change": 0.0, "prev_day_close": 3.38999998569488}, {"option": "UVXY280121P00108000", "bid": 89.5, "bid_size": 1.0, "ask": 94.5, "ask_size": 1.0, "iv": 1.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0233, "vega": 0.045, "theta": -0.005, "rho": -0.2714, "theo": 92.1175, "change": 0.0, "open": 0.0, "high": 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": "UVXY280121C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.0133, "vega": 0.0604, "theta": -0.0092, "rho": 0.0265, "theo": 2.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "UVXY280121P00109000", "bid": 90.5, "bid_size": 8.0, "ask": 95.5, "ask_size": 8.0, "iv": 1.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0233, "vega": 0.0443, "theta": -0.0049, "rho": -0.2676, "theo": 93.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "UVXY280121C00110000", "bid": 1.75, "bid_size": 10.0, "ask": 3.5, "ask_size": 8.0, "iv": 1.3948, "open_interest": 229.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0132, "vega": 0.0602, "theta": -0.0091, "rho": 0.0264, "theo": 2.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T11:18:03", "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "UVXY280121P00110000", "bid": 91.5, "bid_size": 13.0, "ask": 96.5, "ask_size": 13.0, "iv": 1.3439, "open_interest": 11.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0234, "vega": 0.0437, "theta": -0.0048, "rho": -0.2579, "theo": 94.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.8, "last_trade_time": "2026-11-10T14:36:19", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "UVXY280121C00111000", "bid": 1.9, "bid_size": 1.0, "ask": 3.5, "ask_size": 8.0, "iv": 1.4105, "open_interest": 867.0, "volume": 3.0, "delta": 0.2881, "gamma": 0.0132, "vega": 0.0601, "theta": -0.0091, "rho": 0.0263, "theo": 2.3989, "change": -0.4, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-11T11:47:17", "percent_change": -13.3333, "prev_day_close": 3.0}, {"option": "UVXY280121P00111000", "bid": 92.95, "bid_size": 19.0, "ask": 96.0, "ask_size": 8.0, "iv": 1.1891, "open_interest": 805.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0234, "vega": 0.0426, "theta": -0.0048, "rho": -0.2534, "theo": 95.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.25, "last_trade_time": "2026-11-05T16:00:00", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "UVXY290119C00001000", "bid": 13.5, "bid_size": 17.0, "ask": 16.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 16.0, "volume": 1.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 15.665, "change": -1.9, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-11T10:52:56", "percent_change": -10.5556, "prev_day_close": 18.0}, {"option": "UVXY290119P00001000", "bid": 0.05, "bid_size": 3.0, "ask": 0.3, "ask_size": 8.0, "iv": 1.324, "open_interest": 585.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.005, "theta": -0.0004, "rho": -0.0063, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:03:01", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "UVXY290119C00002000", "bid": 12.5, "bid_size": 12.0, "ask": 17.0, "ask_size": 13.0, "iv": 1.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0035, "vega": 0.0067, "theta": -0.0006, "rho": 0.0068, "theo": 14.7676, "change": 0.0, "open": 0.0, "high": 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": "UVXY290119P00002000", "bid": 0.1, "bid_size": 10.0, "ask": 1.99, "ask_size": 105.0, "iv": 1.8121, "open_interest": 1022.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0013, "vega": 0.0108, "theta": -0.0008, "rho": -0.016, "theo": 0.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T13:43:38", "percent_change": 0.0, "prev_day_close": 1.04500000551343}, {"option": "UVXY290119C00003000", "bid": 13.1, "bid_size": 25.0, "ask": 16.4, "ask_size": 20.0, "iv": 1.7704, "open_interest": 1278.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0042, "vega": 0.0137, "theta": -0.001, "rho": 0.014, "theo": 14.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-05T14:53:36", "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "UVXY290119P00003000", "bid": 0.2, "bid_size": 11.0, "ask": 2.12, "ask_size": 12.0, "iv": 1.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0021, "vega": 0.0162, "theta": -0.0012, "rho": -0.0266, "theo": 0.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "UVXY290119C00004000", "bid": 12.85, "bid_size": 8.0, "ask": 14.1, "ask_size": 8.0, "iv": 1.2638, "open_interest": 1855.0, "volume": 1005.0, "delta": 0.932, "gamma": 0.0049, "vega": 0.0202, "theta": -0.0013, "rho": 0.0206, "theo": 13.4688, "change": -1.31, "open": 14.4, "high": 14.4, "low": 14.0, "tick": "up", "last_trade_price": 14.04, "last_trade_time": "2026-11-11T09:56:54", "percent_change": -8.5342, "prev_day_close": 15.3499999046326}, {"option": "UVXY290119P00004000", "bid": 0.75, "bid_size": 8.0, "ask": 2.42, "ask_size": 21.0, "iv": 1.3524, "open_interest": 1488.0, "volume": 2.0, "delta": -0.0407, "gamma": 0.0028, "vega": 0.0214, "theta": -0.0016, "rho": -0.0376, "theo": 1.3911, "change": -1.535, "open": 1.72, "high": 1.72, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-11T13:06:53", "percent_change": -53.3913, "prev_day_close": 2.875}, {"option": "UVXY290119C00005000", "bid": 11.5, "bid_size": 23.0, "ask": 14.25, "ask_size": 36.0, "iv": 1.2115, "open_interest": 1522.0, "volume": 2.0, "delta": 0.9128, "gamma": 0.0055, "vega": 0.0256, "theta": -0.0017, "rho": 0.0257, "theo": 12.9549, "change": -0.475, "open": 14.05, "high": 14.05, "low": 13.95, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-11-11T09:55:01", "percent_change": -3.2929, "prev_day_close": 14.4250001907349}, {"option": "UVXY290119P00005000", "bid": 1.5, "bid_size": 7.0, "ask": 2.4, "ask_size": 19.0, "iv": 1.2664, "open_interest": 1944.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0035, "vega": 0.0262, "theta": -0.0019, "rho": -0.0492, "theo": 1.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-05T14:58:29", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "UVXY290119C00006000", "bid": 11.8, "bid_size": 5.0, "ask": 15.0, "ask_size": 16.0, "iv": 1.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0059, "vega": 0.0304, "theta": -0.002, "rho": 0.0297, "theo": 12.5506, "change": 0.0, "open": 0.0, "high": 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": "UVXY290119P00006000", "bid": 2.0, "bid_size": 15.0, "ask": 3.1, "ask_size": 20.0, "iv": 1.2711, "open_interest": 301.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0041, "vega": 0.0305, "theta": -0.0022, "rho": -0.0615, "theo": 2.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-07T13:45:07", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UVXY290119C00007000", "bid": 9.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0062, "vega": 0.0346, "theta": -0.0023, "rho": 0.0329, "theo": 12.2077, "change": 0.0, "open": 0.0, "high": 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": "UVXY290119P00007000", "bid": 0.5, "bid_size": 8.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.222, "open_interest": 1.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0046, "vega": 0.0343, "theta": -0.0024, "rho": -0.0741, "theo": 3.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:49:43", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UVXY290119C00008000", "bid": 9.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0065, "vega": 0.0382, "theta": -0.0025, "rho": 0.0355, "theo": 11.9021, "change": 0.0, "open": 0.0, "high": 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": "UVXY290119P00008000", "bid": 1.0, "bid_size": 10.0, "ask": 6.0, "ask_size": 9.0, "iv": 1.1891, "open_interest": 1022.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0051, "vega": 0.0378, "theta": -0.0027, "rho": -0.0863, "theo": 3.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-10-19T13:43:38", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UVXY290119C00009000", "bid": 9.3, "bid_size": 12.0, "ask": 14.0, "ask_size": 15.0, "iv": 1.2691, "open_interest": 5.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0068, "vega": 0.0415, "theta": -0.0028, "rho": 0.0378, "theo": 11.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-10-06T15:51:54", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "UVXY290119P00009000", "bid": 3.5, "bid_size": 8.0, "ask": 7.0, "ask_size": 11.0, "iv": 1.4706, "open_interest": 1.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0056, "vega": 0.041, "theta": -0.0029, "rho": -0.0984, "theo": 4.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-26T10:19:17", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "UVXY290119C00010000", "bid": 9.6, "bid_size": 10.0, "ask": 14.0, "ask_size": 11.0, "iv": 1.3658, "open_interest": 5.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0071, "vega": 0.0445, "theta": -0.003, "rho": 0.04, "theo": 11.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-10T15:06:31", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "UVXY290119P00010000", "bid": 4.5, "bid_size": 21.0, "ask": 5.8, "ask_size": 10.0, "iv": 1.2664, "open_interest": 1547.0, "volume": 53.0, "delta": -0.1056, "gamma": 0.006, "vega": 0.0439, "theta": -0.0031, "rho": -0.1104, "theo": 5.145, "change": 0.3, "open": 2.5, "high": 5.0, "low": 2.5, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-11T13:02:51", "percent_change": 6.38298, "prev_day_close": 4.70000004768372}, {"option": "UVXY290119C00011000", "bid": 9.0, "bid_size": 12.0, "ask": 13.5, "ask_size": 14.0, "iv": 1.2941, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0073, "vega": 0.0472, "theta": -0.0032, "rho": 0.0417, "theo": 11.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-10-16T15:09:41", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "UVXY290119P00011000", "bid": 5.0, "bid_size": 8.0, "ask": 6.65, "ask_size": 8.0, "iv": 1.2606, "open_interest": 2.0, "volume": 2.0, "delta": -0.1152, "gamma": 0.0064, "vega": 0.0466, "theta": -0.0033, "rho": -0.1219, "theo": 5.8558, "change": 0.35, "open": 6.6, "high": 6.6, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-11T13:06:58", "percent_change": 6.36364, "prev_day_close": 5.5}, {"option": "UVXY290119C00012000", "bid": 8.5, "bid_size": 14.0, "ask": 12.55, "ask_size": 11.0, "iv": 1.1954, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0076, "vega": 0.0498, "theta": -0.0034, "rho": 0.0432, "theo": 10.8967, "change": 0.0, "open": 0.0, "high": 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": "UVXY290119P00012000", "bid": 4.85, "bid_size": 11.0, "ask": 7.4, "ask_size": 8.0, "iv": 1.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0068, "vega": 0.0492, "theta": -0.0034, "rho": -0.1335, "theo": 6.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "UVXY290119C00013000", "bid": 8.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 8.0, "iv": 1.2342, "open_interest": 4.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0078, "vega": 0.0521, "theta": -0.0036, "rho": 0.0447, "theo": 10.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-10-22T15:21:11", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "UVXY290119P00013000", "bid": 4.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 1.2092, "open_interest": 2.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0072, "vega": 0.0516, "theta": -0.0036, "rho": -0.1447, "theo": 7.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-30T10:31:58", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "UVXY290119C00014000", "bid": 8.3, "bid_size": 14.0, "ask": 12.9, "ask_size": 14.0, "iv": 1.2911, "open_interest": 1.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.008, "vega": 0.0542, "theta": -0.0038, "rho": 0.046, "theo": 10.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-11-04T12:33:50", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "UVXY290119P00014000", "bid": 7.1, "bid_size": 8.0, "ask": 10.5, "ask_size": 14.0, "iv": 1.413, "open_interest": 1.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0075, "vega": 0.0538, "theta": -0.0037, "rho": -0.1558, "theo": 8.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-17T14:05:21", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "UVXY290119C00015000", "bid": 8.35, "bid_size": 12.0, "ask": 13.0, "ask_size": 15.0, "iv": 1.339, "open_interest": 9.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0082, "vega": 0.0562, "theta": -0.0039, "rho": 0.0472, "theo": 10.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-05T12:01:51", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "UVXY290119P00015000", "bid": 8.15, "bid_size": 21.0, "ask": 8.9, "ask_size": 2.0, "iv": 1.2183, "open_interest": 498.0, "volume": 53.0, "delta": -0.1518, "gamma": 0.0079, "vega": 0.0559, "theta": -0.0038, "rho": -0.1666, "theo": 8.8129, "change": 0.25, "open": 6.3, "high": 8.75, "low": 6.3, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-11-11T13:02:51", "percent_change": 2.94118, "prev_day_close": 8.5}, {"option": "UVXY290119C00016000", "bid": 7.5, "bid_size": 16.0, "ask": 12.5, "ask_size": 17.0, "iv": 1.2507, "open_interest": 5.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0084, "vega": 0.0581, "theta": -0.004, "rho": 0.0482, "theo": 10.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-16T15:41:46", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "UVXY290119P00016000", "bid": 8.7, "bid_size": 8.0, "ask": 11.1, "ask_size": 9.0, "iv": 1.3254, "open_interest": 68.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0082, "vega": 0.0579, "theta": -0.004, "rho": -0.1768, "theo": 9.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-11-02T15:49:43", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "UVXY290119C00017000", "bid": 7.55, "bid_size": 1.0, "ask": 11.25, "ask_size": 1.0, "iv": 1.1823, "open_interest": 25.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0086, "vega": 0.0599, "theta": -0.0042, "rho": 0.0492, "theo": 9.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T13:56:56", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "UVXY290119P00017000", "bid": 8.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.1327, "open_interest": 102.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0085, "vega": 0.0598, "theta": -0.0041, "rho": -0.1874, "theo": 10.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T09:47:51", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UVXY290119C00018000", "bid": 7.5, "bid_size": 9.0, "ask": 12.5, "ask_size": 9.0, "iv": 1.3064, "open_interest": 50.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0088, "vega": 0.0616, "theta": -0.0043, "rho": 0.05, "theo": 9.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-10-30T13:01:18", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UVXY290119P00018000", "bid": 10.5, "bid_size": 1.0, "ask": 11.9, "ask_size": 8.0, "iv": 1.2796, "open_interest": 77.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0089, "vega": 0.0615, "theta": -0.0042, "rho": -0.1976, "theo": 11.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "UVXY290119C00019000", "bid": 7.6, "bid_size": 9.0, "ask": 12.0, "ask_size": 12.0, "iv": 1.2984, "open_interest": 1.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.009, "vega": 0.0631, "theta": -0.0044, "rho": 0.0509, "theo": 9.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.49, "last_trade_time": "2026-10-30T10:41:43", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UVXY290119P00019000", "bid": 9.5, "bid_size": 11.0, "ask": 14.2, "ask_size": 11.0, "iv": 1.2572, "open_interest": 15.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0092, "vega": 0.0632, "theta": -0.0043, "rho": -0.2072, "theo": 11.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-22T10:23:42", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UVXY290119C00020000", "bid": 7.05, "bid_size": 12.0, "ask": 12.0, "ask_size": 13.0, "iv": 1.2779, "open_interest": 20.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0091, "vega": 0.0646, "theta": -0.0045, "rho": 0.0516, "theo": 9.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-05T13:00:42", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UVXY290119P00020000", "bid": 12.0, "bid_size": 9.0, "ask": 13.4, "ask_size": 8.0, "iv": 1.2656, "open_interest": 169.0, "volume": 8.0, "delta": -0.194, "gamma": 0.0095, "vega": 0.0647, "theta": -0.0044, "rho": -0.2166, "theo": 12.7015, "change": 0.4, "open": 12.42, "high": 12.76, "low": 12.42, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-11-11T11:34:30", "percent_change": 3.26531, "prev_day_close": 12.25}, {"option": "UVXY290119C00021000", "bid": 7.55, "bid_size": 12.0, "ask": 12.0, "ask_size": 15.0, "iv": 1.3387, "open_interest": 5.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0093, "vega": 0.066, "theta": -0.0046, "rho": 0.0523, "theo": 9.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.14, "last_trade_time": "2026-10-16T13:17:46", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "UVXY290119P00021000", "bid": 11.0, "bid_size": 10.0, "ask": 14.55, "ask_size": 8.0, "iv": 1.1594, "open_interest": 15.0, "volume": 2.0, "delta": -0.202, "gamma": 0.0098, "vega": 0.0662, "theta": -0.0044, "rho": -0.2268, "theo": 13.4993, "change": 0.76, "open": 13.9, "high": 13.9, "low": 13.76, "tick": "down", "last_trade_price": 13.76, "last_trade_time": "2026-11-11T13:06:53", "percent_change": 5.84615, "prev_day_close": 13.0}, {"option": "UVXY290119C00022000", "bid": 7.0, "bid_size": 11.0, "ask": 11.5, "ask_size": 14.0, "iv": 1.2781, "open_interest": 6.0, "volume": 2.0, "delta": 0.7315, "gamma": 0.0094, "vega": 0.0673, "theta": -0.0048, "rho": 0.0529, "theo": 9.1558, "change": -1.25, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-11T14:02:46", "percent_change": -11.6279, "prev_day_close": 10.75}, {"option": "UVXY290119P00022000", "bid": 12.0, "bid_size": 11.0, "ask": 16.5, "ask_size": 11.0, "iv": 1.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0101, "vega": 0.0676, "theta": -0.0045, "rho": -0.236, "theo": 14.303, "change": 0.0, "open": 0.0, "high": 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": "UVXY290119C00023000", "bid": 6.5, "bid_size": 16.0, "ask": 11.5, "ask_size": 17.0, "iv": 1.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0096, "vega": 0.0685, "theta": -0.0048, "rho": 0.0535, "theo": 9.0183, "change": 0.0, "open": 0.0, "high": 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": "UVXY290119P00023000", "bid": 12.5, "bid_size": 9.0, "ask": 17.5, "ask_size": 13.0, "iv": 1.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0103, "vega": 0.0688, "theta": -0.0046, "rho": -0.2441, "theo": 15.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "UVXY290119C00024000", "bid": 7.05, "bid_size": 12.0, "ask": 11.5, "ask_size": 16.0, "iv": 1.319, "open_interest": 5.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0097, "vega": 0.0697, "theta": -0.0049, "rho": 0.054, "theo": 8.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T13:54:50", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "UVXY290119P00024000", "bid": 13.5, "bid_size": 10.0, "ask": 18.5, "ask_size": 11.0, "iv": 1.2727, "open_interest": 1.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0106, "vega": 0.0701, "theta": -0.0046, "rho": -0.2538, "theo": 15.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.86, "last_trade_time": "2026-10-22T15:21:45", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "UVXY290119C00025000", "bid": 6.5, "bid_size": 13.0, "ask": 11.5, "ask_size": 14.0, "iv": 1.296, "open_interest": 8.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.0098, "vega": 0.0708, "theta": -0.005, "rho": 0.0544, "theo": 8.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-05T11:56:08", "percent_change": 0.0, "prev_day_close": 10.4750003814697}, {"option": "UVXY290119P00025000", "bid": 14.5, "bid_size": 10.0, "ask": 18.3, "ask_size": 8.0, "iv": 1.2136, "open_interest": 14.0, "volume": 2.0, "delta": -0.233, "gamma": 0.0109, "vega": 0.0712, "theta": -0.0047, "rho": -0.262, "theo": 16.7471, "change": 0.52, "open": 17.57, "high": 17.57, "low": 17.02, "tick": "down", "last_trade_price": 17.02, "last_trade_time": "2026-11-11T13:06:58", "percent_change": 3.15152, "prev_day_close": 16.5}, {"option": "UVXY290119C00026000", "bid": 6.5, "bid_size": 13.0, "ask": 11.0, "ask_size": 15.0, "iv": 1.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0099, "vega": 0.0718, "theta": -0.0051, "rho": 0.0549, "theo": 8.634, "change": 0.0, "open": 0.0, "high": 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": "UVXY290119P00026000", "bid": 15.0, "bid_size": 10.0, "ask": 19.8, "ask_size": 11.0, "iv": 1.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.2405, "gamma": 0.0112, "vega": 0.0724, "theta": -0.0047, "rho": -0.2701, "theo": 17.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "UVXY290119C00027000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 1.2577, "open_interest": 5.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.01, "vega": 0.0727, "theta": -0.0052, "rho": 0.0553, "theo": 8.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.93, "last_trade_time": "2026-11-05T13:03:51", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "UVXY290119P00027000", "bid": 16.0, "bid_size": 8.0, "ask": 21.0, "ask_size": 8.0, "iv": 1.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.2479, "gamma": 0.0114, "vega": 0.0734, "theta": -0.0048, "rho": -0.2788, "theo": 18.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0250000953674}, {"option": "UVXY290119C00028000", "bid": 6.05, "bid_size": 1.0, "ask": 11.0, "ask_size": 8.0, "iv": 1.276, "open_interest": 7.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0102, "vega": 0.0737, "theta": -0.0052, "rho": 0.0556, "theo": 8.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-05T15:03:11", "percent_change": 0.0, "prev_day_close": 10.0750000476837}, {"option": "UVXY290119P00028000", "bid": 17.0, "bid_size": 8.0, "ask": 22.0, "ask_size": 8.0, "iv": 1.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.2551, "gamma": 0.0117, "vega": 0.0744, "theta": -0.0048, "rho": -0.2861, "theo": 19.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "UVXY290119C00029000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 1.2868, "open_interest": 0.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0103, "vega": 0.0746, "theta": -0.0053, "rho": 0.056, "theo": 8.2867, "change": 0.0, "open": 0.0, "high": 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": "UVXY290119P00029000", "bid": 17.5, "bid_size": 8.0, "ask": 22.5, "ask_size": 8.0, "iv": 1.2486, "open_interest": 1.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.0119, "vega": 0.0753, "theta": -0.0048, "rho": -0.2955, "theo": 20.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.32, "last_trade_time": "2026-11-05T15:59:09", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "UVXY290119C00030000", "bid": 6.5, "bid_size": 9.0, "ask": 11.0, "ask_size": 16.0, "iv": 1.3345, "open_interest": 64.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.0104, "vega": 0.0755, "theta": -0.0054, "rho": 0.0563, "theo": 8.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-10T12:02:16", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "UVXY290119P00030000", "bid": 18.5, "bid_size": 8.0, "ask": 23.5, "ask_size": 8.0, "iv": 1.2686, "open_interest": 23.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0122, "vega": 0.0762, "theta": -0.0049, "rho": -0.3019, "theo": 20.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-10-09T15:15:08", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "UVXY290119C00031000", "bid": 6.0, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 1.2798, "open_interest": 30.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0104, "vega": 0.0762, "theta": -0.0054, "rho": 0.0566, "theo": 8.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-11-06T15:08:34", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UVXY290119P00031000", "bid": 19.5, "bid_size": 8.0, "ask": 24.5, "ask_size": 8.0, "iv": 1.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0124, "vega": 0.077, "theta": -0.0049, "rho": -0.3096, "theo": 21.758, "change": 0.0, "open": 0.0, "high": 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": "UVXY290119C00032000", "bid": 5.5, "bid_size": 8.0, "ask": 10.1, "ask_size": 8.0, "iv": 1.2337, "open_interest": 8.0, "volume": 0.0, "delta": 0.6661, "gamma": 0.0105, "vega": 0.077, "theta": -0.0055, "rho": 0.0568, "theo": 7.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-10-30T13:51:47", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UVXY290119P00032000", "bid": 20.5, "bid_size": 8.0, "ask": 25.0, "ask_size": 8.0, "iv": 1.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0126, "vega": 0.0777, "theta": -0.005, "rho": -0.316, "theo": 22.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "UVXY290119C00033000", "bid": 6.3, "bid_size": 9.0, "ask": 10.2, "ask_size": 11.0, "iv": 1.3042, "open_interest": 33.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.0106, "vega": 0.0777, "theta": -0.0056, "rho": 0.057, "theo": 7.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-10T13:38:54", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "UVXY290119P00033000", "bid": 21.0, "bid_size": 9.0, "ask": 26.0, "ask_size": 11.0, "iv": 1.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0129, "vega": 0.0784, "theta": -0.005, "rho": -0.3234, "theo": 23.46, "change": 0.0, "open": 0.0, "high": 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": "UVXY290119C00034000", "bid": 6.55, "bid_size": 17.0, "ask": 8.3, "ask_size": 1.0, "iv": 1.2102, "open_interest": 0.0, "volume": 5.0, "delta": 0.6547, "gamma": 0.0107, "vega": 0.0784, "theta": -0.0056, "rho": 0.0572, "theo": 7.774, "change": -1.69, "open": 8.14, "high": 8.14, "low": 6.7, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-11-11T12:42:45", "percent_change": -17.3333, "prev_day_close": 9.75}, {"option": "UVXY290119P00034000", "bid": 22.0, "bid_size": 9.0, "ask": 27.0, "ask_size": 10.0, "iv": 1.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0131, "vega": 0.0791, "theta": -0.005, "rho": -0.3296, "theo": 24.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "UVXY290119C00035000", "bid": 5.6, "bid_size": 9.0, "ask": 9.8, "ask_size": 19.0, "iv": 1.2558, "open_interest": 297.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.0108, "vega": 0.079, "theta": -0.0057, "rho": 0.0574, "theo": 7.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T14:45:14", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "UVXY290119P00035000", "bid": 24.2, "bid_size": 18.0, "ask": 25.5, "ask_size": 2.0, "iv": 1.213, "open_interest": 1019.0, "volume": 1.0, "delta": -0.3036, "gamma": 0.0133, "vega": 0.0798, "theta": -0.005, "rho": -0.3383, "theo": 25.1757, "change": 0.28, "open": 24.28, "high": 24.28, "low": 24.28, "tick": "down", "last_trade_price": 24.28, "last_trade_time": "2026-11-11T10:27:40", "percent_change": 1.16667, "prev_day_close": 24.0}, {"option": "UVXY290119C00036000", "bid": 6.0, "bid_size": 9.0, "ask": 10.5, "ask_size": 14.0, "iv": 1.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0108, "vega": 0.0797, "theta": -0.0057, "rho": 0.0576, "theo": 7.5888, "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": 9.25}, {"option": "UVXY290119P00036000", "bid": 23.5, "bid_size": 9.0, "ask": 28.5, "ask_size": 11.0, "iv": 1.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0136, "vega": 0.0803, "theta": -0.005, "rho": -0.3439, "theo": 26.0381, "change": 0.0, "open": 0.0, "high": 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": "UVXY290119C00037000", "bid": 5.5, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.6385, "gamma": 0.0109, "vega": 0.0802, "theta": -0.0058, "rho": 0.0577, "theo": 7.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "UVXY290119P00037000", "bid": 24.5, "bid_size": 8.0, "ask": 29.5, "ask_size": 8.0, "iv": 1.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0138, "vega": 0.0809, "theta": -0.005, "rho": -0.3499, "theo": 26.9037, "change": 0.0, "open": 0.0, "high": 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": "UVXY290119C00038000", "bid": 5.8, "bid_size": 8.0, "ask": 10.0, "ask_size": 12.0, "iv": 1.3122, "open_interest": 10.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.011, "vega": 0.0808, "theta": -0.0058, "rho": 0.0579, "theo": 7.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-10T15:54:57", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "UVXY290119P00038000", "bid": 25.5, "bid_size": 8.0, "ask": 30.5, "ask_size": 11.0, "iv": 1.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.014, "vega": 0.0815, "theta": -0.0051, "rho": -0.3568, "theo": 27.772, "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": 27.5500001907349}, {"option": "UVXY290119C00039000", "bid": 6.15, "bid_size": 18.0, "ask": 7.5, "ask_size": 100.0, "iv": 1.1896, "open_interest": 61.0, "volume": 100.0, "delta": 0.6283, "gamma": 0.011, "vega": 0.0813, "theta": -0.0058, "rho": 0.058, "theo": 7.3292, "change": -1.2, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-11T13:50:23", "percent_change": -14.1176, "prev_day_close": 8.5}, {"option": "UVXY290119P00039000", "bid": 26.5, "bid_size": 8.0, "ask": 31.5, "ask_size": 11.0, "iv": 1.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.3296, "gamma": 0.0142, "vega": 0.0819, "theta": -0.0051, "rho": -0.3615, "theo": 28.6432, "change": 0.0, "open": 0.0, "high": 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": "UVXY1270115C00001000", "bid": 0.33, "bid_size": 9.0, "ask": 4.55, "ask_size": 11.0, "iv": 2.4965, "open_interest": 1.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0016, "vega": 0.0008, "theta": 0.0, "rho": 0.0045, "theo": 2.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-22T09:43:30", "percent_change": 0.0, "prev_day_close": 2.86000004410744}, {"option": "UVXY1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 289.0, "iv": 1.3151, "open_interest": 5360.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T10:45:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UVXY1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 80.0, "iv": 2.2843, "open_interest": 97.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0189, "vega": 0.0083, "theta": -0.0048, "rho": 0.0158, "theo": 1.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-06T09:30:08", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UVXY1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 4.0548, "open_interest": 365.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0189, "vega": 0.0083, "theta": -0.0056, "rho": -0.002, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-03-23T12:46:52", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UVXY1270115C00003000", "bid": 0.64, "bid_size": 57.0, "ask": 1.02, "ask_size": 2071.0, "iv": 1.2256, "open_interest": 293.0, "volume": 1.0, "delta": 0.6792, "gamma": 0.0468, "vega": 0.0251, "theta": -0.0204, "rho": 0.0139, "theo": 0.7554, "change": -0.315, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-11T12:42:01", "percent_change": -28.5068, "prev_day_close": 1.10499998927116}, {"option": "UVXY1270115P00003000", "bid": 0.3, "bid_size": 974.0, "ask": 0.5, "ask_size": 8.0, "iv": 1.0559, "open_interest": 810.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.0471, "vega": 0.0251, "theta": -0.0207, "rho": -0.0117, "theo": 0.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-02T14:39:21", "percent_change": 0.0, "prev_day_close": 0.354999996721745}, {"option": "UVXY1270115C00004000", "bid": 0.37, "bid_size": 926.0, "ask": 2.63, "ask_size": 2590.0, "iv": 3.1681, "open_interest": 71.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0445, "vega": 0.0279, "theta": -0.0268, "rho": 0.0101, "theo": 0.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-22T09:48:31", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "UVXY1270115P00004000", "bid": 1.0, "bid_size": 319.0, "ask": 1.41, "ask_size": 7.0, "iv": 1.3907, "open_interest": 493.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.045, "vega": 0.0279, "theta": -0.0267, "rho": -0.0208, "theo": 1.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-12T11:15:55", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "UVXY1270115C00005000", "bid": 0.21, "bid_size": 8.0, "ask": 0.62, "ask_size": 50.0, "iv": 1.5286, "open_interest": 262.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0374, "vega": 0.026, "theta": -0.0278, "rho": 0.0076, "theo": 0.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-19T13:46:29", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "UVXY1270115P00005000", "bid": 1.85, "bid_size": 8.0, "ask": 2.0, "ask_size": 4.0, "iv": 1.2687, "open_interest": 524.0, "volume": 0.0, "delta": -0.6479, "gamma": 0.038, "vega": 0.0259, "theta": -0.0274, "rho": -0.0271, "theo": 1.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-07T11:13:11", "percent_change": 0.0, "prev_day_close": 1.7950000166893}, {"option": "UVXY1270115C00006000", "bid": 0.1, "bid_size": 12.0, "ask": 0.46, "ask_size": 38.0, "iv": 1.5347, "open_interest": 106.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.0313, "vega": 0.0236, "theta": -0.0272, "rho": 0.006, "theo": 0.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-06-12T15:37:02", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "UVXY1270115P00006000", "bid": 2.72, "bid_size": 8.0, "ask": 3.2, "ask_size": 8.0, "iv": 1.6176, "open_interest": 1764.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.032, "vega": 0.0233, "theta": -0.0264, "rho": -0.0314, "theo": 2.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-26T10:45:44", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "UVXY1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 1.0, "iv": 3.3513, "open_interest": 63.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0266, "vega": 0.0213, "theta": -0.0262, "rho": 0.005, "theo": 0.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-03-03T09:30:21", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "UVXY1270115P00007000", "bid": 1.59, "bid_size": 1.0, "ask": 5.85, "ask_size": 1.0, "iv": 1.2015, "open_interest": 161.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0275, "vega": 0.0209, "theta": -0.025, "rho": -0.0349, "theo": 3.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-13T09:48:05", "percent_change": 0.0, "prev_day_close": 3.37999999523163}, {"option": "UVXY1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 1.0, "iv": 3.5139, "open_interest": 49.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0231, "vega": 0.0194, "theta": -0.0251, "rho": 0.0042, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-05-14T10:54:24", "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "UVXY1270115P00008000", "bid": 2.57, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1756, "open_interest": 384.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0241, "vega": 0.0188, "theta": -0.0234, "rho": -0.0375, "theo": 4.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-10-30T14:21:59", "percent_change": 0.0, "prev_day_close": 4.3199999332428}, {"option": "UVXY1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 1.0, "iv": 3.6576, "open_interest": 101.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.0204, "vega": 0.0178, "theta": -0.0239, "rho": 0.0037, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-03-27T15:45:57", "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "UVXY1270115P00009000", "bid": 3.6, "bid_size": 9.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 108.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0215, "vega": 0.017, "theta": -0.0219, "rho": -0.0391, "theo": 5.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-04T11:43:16", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "UVXY1270115C00010000", "bid": 0.05, "bid_size": 8.0, "ask": 2.25, "ask_size": 1.0, "iv": 3.8257, "open_interest": 349.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0182, "vega": 0.0164, "theta": -0.0227, "rho": 0.0033, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-03T14:54:01", "percent_change": 0.0, "prev_day_close": 1.22999994456768}, {"option": "UVXY1270115P00010000", "bid": 6.6, "bid_size": 8.0, "ask": 7.1, "ask_size": 1.0, "iv": 2.0398, "open_interest": 3084.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0194, "vega": 0.0155, "theta": -0.0204, "rho": -0.0405, "theo": 6.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T12:59:37", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "UVXY1270115C00011000", "bid": 0.04, "bid_size": 8.0, "ask": 2.25, "ask_size": 1.0, "iv": 3.9327, "open_interest": 325.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0164, "vega": 0.0152, "theta": -0.0216, "rho": 0.0029, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T14:53:21", "percent_change": 0.0, "prev_day_close": 1.21999994665384}, {"option": "UVXY1270115P00011000", "bid": 7.6, "bid_size": 8.0, "ask": 8.1, "ask_size": 1.0, "iv": 2.1547, "open_interest": 863.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0178, "vega": 0.014, "theta": -0.019, "rho": -0.0409, "theo": 7.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-10-07T11:13:11", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UVXY1270115C00012000", "bid": 0.03, "bid_size": 8.0, "ask": 2.25, "ask_size": 1.0, "iv": 4.0269, "open_interest": 414.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0149, "vega": 0.0142, "theta": -0.0206, "rho": 0.0026, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T11:39:24", "percent_change": 0.0, "prev_day_close": 1.20499995164573}, {"option": "UVXY1270115P00012000", "bid": 8.6, "bid_size": 8.0, "ask": 9.1, "ask_size": 1.0, "iv": 2.2581, "open_interest": 537.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0164, "vega": 0.0128, "theta": -0.0176, "rho": -0.0412, "theo": 8.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T14:05:29", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "UVXY1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 4.0929, "open_interest": 144.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0136, "vega": 0.0132, "theta": -0.0196, "rho": 0.0024, "theo": 0.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-03-09T15:28:43", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UVXY1270115P00013000", "bid": 7.6, "bid_size": 1.0, "ask": 11.8, "ask_size": 1.0, "iv": 1.8042, "open_interest": 75.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0152, "vega": 0.0117, "theta": -0.0163, "rho": -0.0419, "theo": 9.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-07-22T12:00:07", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "UVXY1270115C00014000", "bid": 0.02, "bid_size": 8.0, "ask": 2.25, "ask_size": 495.0, "iv": 4.1952, "open_interest": 113.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0126, "vega": 0.0124, "theta": -0.0187, "rho": 0.0022, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-03-27T11:08:05", "percent_change": 0.0, "prev_day_close": 1.19499995745718}, {"option": "UVXY1270115P00014000", "bid": 10.6, "bid_size": 8.0, "ask": 11.1, "ask_size": 8.0, "iv": 2.4385, "open_interest": 148.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0142, "vega": 0.0107, "theta": -0.015, "rho": -0.0415, "theo": 10.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-09T10:22:42", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "UVXY1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 4.2546, "open_interest": 401.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0116, "vega": 0.0116, "theta": -0.0178, "rho": 0.002, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-22T09:48:13", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "UVXY1270115P00015000", "bid": 9.6, "bid_size": 8.0, "ask": 13.8, "ask_size": 8.0, "iv": 1.9597, "open_interest": 229.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0132, "vega": 0.0096, "theta": -0.0136, "rho": -0.0396, "theo": 11.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-11-05T12:50:02", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "UVXY1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 4.3258, "open_interest": 92.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0108, "vega": 0.011, "theta": -0.017, "rho": 0.0018, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-02-06T09:47:29", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "UVXY1270115P00016000", "bid": 10.6, "bid_size": 9.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0127, "vega": 0.0088, "theta": -0.0123, "rho": -0.0397, "theo": 12.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-19T09:45:15", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "UVXY1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 2550.0, "iv": 4.3828, "open_interest": 270.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0101, "vega": 0.0104, "theta": -0.0163, "rho": 0.0017, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T13:33:51", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "UVXY1270115P00017000", "bid": 11.6, "bid_size": 69.0, "ask": 15.8, "ask_size": 9.0, "iv": 2.0956, "open_interest": 95.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0122, "vega": 0.0078, "theta": -0.0111, "rho": -0.0375, "theo": 13.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-04-20T10:26:58", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "UVXY1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 2649.0, "iv": 4.4441, "open_interest": 212.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0094, "vega": 0.0098, "theta": -0.0156, "rho": 0.0016, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-01-26T12:09:06", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "UVXY1270115P00018000", "bid": 12.6, "bid_size": 2343.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1180.0, "volume": 1.0, "delta": -0.9452, "gamma": 0.0118, "vega": 0.0074, "theta": -0.0097, "rho": -0.0373, "theo": 14.6917, "change": 1.3, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-11T11:18:39", "percent_change": 9.55882, "prev_day_close": 13.5999999046326}, {"option": "UVXY1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 2387.0, "iv": 4.5015, "open_interest": 22.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0089, "vega": 0.0093, "theta": -0.0149, "rho": 0.0015, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-06-16T11:03:23", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "UVXY1270115P00019000", "bid": 13.6, "bid_size": 41.0, "ask": 17.8, "ask_size": 9.0, "iv": 2.216, "open_interest": 10.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0112, "vega": 0.0065, "theta": -0.0083, "rho": -0.0352, "theo": 15.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-05-15T12:00:27", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "UVXY1270115C00020000", "bid": 0.05, "bid_size": 6.0, "ask": 0.26, "ask_size": 8.0, "iv": 2.5438, "open_interest": 16394.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0084, "vega": 0.0088, "theta": -0.0143, "rho": 0.0014, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T12:37:45", "percent_change": 0.0, "prev_day_close": 0.194999996572733}, {"option": "UVXY1270115P00020000", "bid": 16.6, "bid_size": 8.0, "ask": 16.9, "ask_size": 8.0, "iv": 2.5144, "open_interest": 166.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0107, "vega": 0.0052, "theta": -0.0085, "rho": -0.029, "theo": 16.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-05T14:48:46", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "UVXY1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 4.606, "open_interest": 317.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0079, "vega": 0.0084, "theta": -0.0138, "rho": 0.0013, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-05-29T09:37:04", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "UVXY1270115P00021000", "bid": 15.6, "bid_size": 1.0, "ask": 19.75, "ask_size": 9.0, "iv": 2.1127, "open_interest": 3.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0104, "vega": 0.0049, "theta": -0.009, "rho": -0.0294, "theo": 17.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-07-16T11:48:01", "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "UVXY1270115C00022000", "bid": 0.03, "bid_size": 7.0, "ask": 2.24, "ask_size": 1.0, "iv": 4.6807, "open_interest": 144.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0075, "vega": 0.008, "theta": -0.0132, "rho": 0.0012, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:00:11", "percent_change": 0.0, "prev_day_close": 1.17499996628612}, {"option": "UVXY1270115P00022000", "bid": 16.6, "bid_size": 1.0, "ask": 20.75, "ask_size": 8.0, "iv": 2.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0105, "vega": 0.0044, "theta": -0.0093, "rho": -0.0282, "theo": 18.6768, "change": 0.0, "open": 0.0, "high": 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": "UVXY1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 4.6992, "open_interest": 49.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0071, "vega": 0.0077, "theta": -0.0127, "rho": 0.0012, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-29T09:46:46", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "UVXY1270115P00023000", "bid": 17.6, "bid_size": 1.0, "ask": 21.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0105, "vega": 0.0041, "theta": -0.0095, "rho": -0.0275, "theo": 19.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.05, "last_trade_time": "2026-08-19T11:15:43", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "UVXY1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 4.7422, "open_interest": 19.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0067, "vega": 0.0073, "theta": -0.0122, "rho": 0.0011, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-03-27T09:30:07", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "UVXY1270115P00024000", "bid": 18.6, "bid_size": 1.0, "ask": 22.75, "ask_size": 8.0, "iv": 2.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0105, "vega": 0.0037, "theta": -0.0095, "rho": -0.0255, "theo": 20.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.11, "last_trade_time": "2026-05-15T12:05:54", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "UVXY1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 4.7832, "open_interest": 264.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0064, "vega": 0.007, "theta": -0.0118, "rho": 0.001, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-05T11:00:52", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "UVXY1270115P00025000", "bid": 19.55, "bid_size": 1.0, "ask": 23.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.01, "vega": 0.0017, "theta": -0.0072, "rho": -0.0123, "theo": 21.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-06-04T15:06:02", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "UVXY1270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 4.8223, "open_interest": 30.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0061, "vega": 0.0067, "theta": -0.0114, "rho": 0.001, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-05-22T15:06:59", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "UVXY1270115P00026000", "bid": 20.55, "bid_size": 9.0, "ask": 24.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0091, "vega": 0.0016, "theta": -0.0027, "rho": -0.0126, "theo": 22.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.62, "last_trade_time": "2026-05-28T14:34:25", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "UVXY1270115C00027000", "bid": 0.01, "bid_size": 1.0, "ask": 2.24, "ask_size": 1.0, "iv": 4.8686, "open_interest": 8.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0058, "vega": 0.0065, "theta": -0.011, "rho": 0.001, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-03-12T11:39:35", "percent_change": 0.0, "prev_day_close": 1.16499996650964}, {"option": "UVXY1270115P00027000", "bid": 21.55, "bid_size": 9.0, "ask": 25.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0076, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 23.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-05-28T14:37:06", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "UVXY1270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 4.8955, "open_interest": 32.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0056, "vega": 0.0062, "theta": -0.0106, "rho": 0.0009, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-05-29T09:48:05", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "UVXY1270115P00028000", "bid": 22.55, "bid_size": 9.0, "ask": 26.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0059, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 24.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.98, "last_trade_time": "2026-06-11T12:21:00", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "UVXY1270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1.0, "iv": 2.8428, "open_interest": 102.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0053, "vega": 0.006, "theta": -0.0102, "rho": 0.0009, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-29T09:47:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UVXY1270115P00029000", "bid": 25.4, "bid_size": 19.0, "ask": 25.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0044, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 25.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-04-28T15:57:29", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "UVXY1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 4.9627, "open_interest": 64.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0051, "vega": 0.0058, "theta": -0.0099, "rho": 0.0008, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-29T13:36:58", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "UVXY1270115P00030000", "bid": 24.55, "bid_size": 45.0, "ask": 28.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.003, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 26.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-10-14T12:28:47", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "UVXY1270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 4.9944, "open_interest": 12.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0049, "vega": 0.0055, "theta": -0.0096, "rho": 0.0008, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T11:25:42", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "UVXY1270115P00031000", "bid": 25.55, "bid_size": 23.0, "ask": 29.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0018, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 27.669, "change": 0.0, "open": 0.0, "high": 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": "UVXY1270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 5.0249, "open_interest": 5.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0047, "vega": 0.0053, "theta": -0.0093, "rho": 0.0008, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "UVXY1270115P00032000", "bid": 26.55, "bid_size": 8.0, "ask": 30.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0009, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 28.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-01-21T13:46:55", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "UVXY1270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 5.0543, "open_interest": 81.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0045, "vega": 0.0052, "theta": -0.009, "rho": 0.0007, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-30T10:46:12", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "UVXY1270115P00033000", "bid": 27.55, "bid_size": 8.0, "ask": 31.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 29.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-04-16T14:06:12", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "UVXY1270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 5.0827, "open_interest": 10.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0043, "vega": 0.005, "theta": -0.0087, "rho": 0.0007, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "UVXY1270115P00034000", "bid": 28.55, "bid_size": 14.0, "ask": 32.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 30.669, "change": 0.0, "open": 0.0, "high": 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": "UVXY1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 61.0, "iv": 3.4522, "open_interest": 364.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0042, "vega": 0.0048, "theta": -0.0084, "rho": 0.0007, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T11:25:59", "percent_change": 0.0, "prev_day_close": 0.290000000968576}, {"option": "UVXY1270115P00035000", "bid": 29.55, "bid_size": 34.0, "ask": 33.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 31.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-05-08T12:30:40", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "UVXY1270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 5.1367, "open_interest": 22.0, "volume": 0.0, "delta": 0.03, "gamma": 0.004, "vega": 0.0046, "theta": -0.0082, "rho": 0.0006, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "UVXY1270115P00036000", "bid": 30.55, "bid_size": 8.0, "ask": 34.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 32.669, "change": 0.0, "open": 0.0, "high": 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": "UVXY1270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.1534, "open_interest": 5.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0039, "vega": 0.0045, "theta": -0.008, "rho": 0.0006, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-05-22T15:21:18", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "UVXY1270115P00037000", "bid": 31.55, "bid_size": 8.0, "ask": 35.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 33.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2249994277954}, {"option": "UVXY1270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.1783, "open_interest": 6.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0038, "vega": 0.0044, "theta": -0.0077, "rho": 0.0006, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2025-11-20T10:59:18", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "UVXY1270115P00038000", "bid": 32.55, "bid_size": 8.0, "ask": 36.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 34.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2250003814697}, {"option": "UVXY1270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.2024, "open_interest": 31.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0036, "vega": 0.0042, "theta": -0.0075, "rho": 0.0006, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T14:11:44", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "UVXY1270115P00039000", "bid": 33.55, "bid_size": 8.0, "ask": 37.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 35.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2250003814697}, {"option": "UVXY1270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1.0, "iv": 3.1899, "open_interest": 103.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0035, "vega": 0.0041, "theta": -0.0073, "rho": 0.0006, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-08T14:00:07", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "UVXY1270115P00040000", "bid": 34.55, "bid_size": 8.0, "ask": 38.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 36.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-03-10T15:48:20", "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "UVXY1270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.2486, "open_interest": 1.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0034, "vega": 0.004, "theta": -0.0071, "rho": 0.0005, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-12-17T13:03:12", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "UVXY1270115P00041000", "bid": 35.55, "bid_size": 8.0, "ask": 39.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 37.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "UVXY1270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0033, "vega": 0.0038, "theta": -0.0069, "rho": 0.0005, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "UVXY1270115P00042000", "bid": 36.55, "bid_size": 8.0, "ask": 40.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 38.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "UVXY1270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.2922, "open_interest": 11.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0032, "vega": 0.0037, "theta": -0.0067, "rho": 0.0005, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-06-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "UVXY1270115P00043000", "bid": 37.55, "bid_size": 8.0, "ask": 41.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 39.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "UVXY1270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.3132, "open_interest": 14.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0031, "vega": 0.0036, "theta": -0.0065, "rho": 0.0005, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-06-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "UVXY1270115P00044000", "bid": 38.55, "bid_size": 8.0, "ask": 42.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 40.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "UVXY1270115C00045000", "bid": 0.02, "bid_size": 10.0, "ask": 1.0, "ask_size": 8.0, "iv": 4.19, "open_interest": 64.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.003, "vega": 0.0035, "theta": -0.0064, "rho": 0.0005, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T11:27:00", "percent_change": 0.0, "prev_day_close": 0.509999999776483}, {"option": "UVXY1270115P00045000", "bid": 39.55, "bid_size": 9.0, "ask": 43.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 41.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2025-11-24T13:03:55", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "UVXY1270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.3535, "open_interest": 30.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0029, "vega": 0.0034, "theta": -0.0062, "rho": 0.0004, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UVXY1270115P00046000", "bid": 40.55, "bid_size": 8.0, "ask": 44.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 42.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "UVXY1270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.373, "open_interest": 4.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0028, "vega": 0.0033, "theta": -0.006, "rho": 0.0004, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UVXY1270115P00047000", "bid": 41.55, "bid_size": 8.0, "ask": 45.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 43.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "UVXY1270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0027, "vega": 0.0032, "theta": -0.0059, "rho": 0.0004, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-05-22T15:02:21", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UVXY1270115P00048000", "bid": 42.55, "bid_size": 8.0, "ask": 46.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 44.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "UVXY1270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.4104, "open_interest": 1.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0026, "vega": 0.0032, "theta": -0.0057, "rho": 0.0004, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UVXY1270115P00049000", "bid": 43.55, "bid_size": 8.0, "ask": 47.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 45.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "UVXY1270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 4.2068, "open_interest": 199.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0026, "vega": 0.0031, "theta": -0.0056, "rho": 0.0004, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T13:36:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UVXY1270115P00050000", "bid": 44.55, "bid_size": 8.0, "ask": 48.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 46.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.42, "last_trade_time": "2026-06-17T15:46:08", "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "UVXY1270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0025, "vega": 0.003, "theta": -0.0055, "rho": 0.0004, "theo": 0.0154, "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": 1.14999997615814}, {"option": "UVXY1270115P00051000", "bid": 45.55, "bid_size": 1.0, "ask": 49.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 47.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "UVXY1270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0024, "vega": 0.0029, "theta": -0.0053, "rho": 0.0004, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UVXY1270115P00052000", "bid": 46.55, "bid_size": 1.0, "ask": 50.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 48.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "UVXY1270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0024, "vega": 0.0028, "theta": -0.0052, "rho": 0.0004, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UVXY1270115P00053000", "bid": 47.55, "bid_size": 2.0, "ask": 51.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 49.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2250003814697}, {"option": "UVXY1270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0023, "vega": 0.0028, "theta": -0.0051, "rho": 0.0004, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UVXY1270115P00054000", "bid": 48.55, "bid_size": 8.0, "ask": 52.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 50.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "UVXY1270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.5132, "open_interest": 18.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0022, "vega": 0.0027, "theta": -0.005, "rho": 0.0003, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UVXY1270115P00055000", "bid": 49.55, "bid_size": 9.0, "ask": 53.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 51.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2250003814697}, {"option": "UVXY1270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0022, "vega": 0.0026, "theta": -0.0049, "rho": 0.0003, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UVXY1270115P00056000", "bid": 50.55, "bid_size": 8.0, "ask": 54.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 52.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2250003814697}, {"option": "UVXY1270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 5.5446, "open_interest": 8.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0021, "vega": 0.0026, "theta": -0.0048, "rho": 0.0003, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UVXY1270115P00057000", "bid": 51.55, "bid_size": 8.0, "ask": 55.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 53.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2250003814697}, {"option": "UVXY1270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 3.5477, "open_interest": 212.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0021, "vega": 0.0025, "theta": -0.0046, "rho": 0.0003, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-04T15:21:45", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "UVXY1270115P00058000", "bid": 52.55, "bid_size": 8.0, "ask": 56.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 54.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "UVXY1270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 3.5749, "open_interest": 208.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.002, "vega": 0.0024, "theta": -0.0044, "rho": 0.0003, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T13:54:26", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "UVXY1270115P00060000", "bid": 54.55, "bid_size": 8.0, "ask": 58.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 56.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2250003814697}, {"option": "UVXY1270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 4.1364, "open_interest": 7.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0017, "vega": 0.0021, "theta": -0.004, "rho": 0.0003, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T09:30:15", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UVXY1270115P00065000", "bid": 59.55, "bid_size": 1.0, "ask": 63.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 61.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2250003814697}, {"option": "UVXY1270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 3.6972, "open_interest": 9.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0016, "vega": 0.0019, "theta": -0.0036, "rho": 0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "UVXY1270115P00070000", "bid": 64.55, "bid_size": 9.0, "ask": 68.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 66.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.4, "last_trade_time": "2025-11-24T10:47:27", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "UVXY1270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 3.7512, "open_interest": 69.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0033, "rho": 0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T12:07:03", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "UVXY1270115P00075000", "bid": 69.55, "bid_size": 2.0, "ask": 73.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 71.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "UVXY1270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 8.0, "iv": 4.3054, "open_interest": 31.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0013, "vega": 0.0016, "theta": -0.003, "rho": 0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UVXY1270115P00080000", "bid": 74.55, "bid_size": 8.0, "ask": 78.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 76.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "UVXY1270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 3.848, "open_interest": 45.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0027, "rho": 0.0002, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-06-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "UVXY1270115P00085000", "bid": 79.55, "bid_size": 8.0, "ask": 83.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 81.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "UVXY1270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 4.2667, "open_interest": 48.0, "volume": 0.0, "delta": 0.007, "gamma": 0.001, "vega": 0.0013, "theta": -0.0025, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-05-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UVXY1270115P00090000", "bid": 84.55, "bid_size": 8.0, "ask": 88.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 86.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "UVXY1270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 4.309, "open_interest": 6.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.001, "vega": 0.0012, "theta": -0.0023, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UVXY1270115P00095000", "bid": 89.55, "bid_size": 8.0, "ask": 93.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 91.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "UVXY1270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 37.0, "iv": 3.9717, "open_interest": 1211.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0021, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:47:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UVXY1270115P00100000", "bid": 94.55, "bid_size": 8.0, "ask": 98.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 96.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.2, "last_trade_time": "2026-04-14T15:57:56", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "UVXY1280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.2526, "open_interest": 17.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0062, "vega": 0.0192, "theta": -0.0019, "rho": 0.0223, "theo": 2.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-03-06T15:10:39", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UVXY1280121P00001000", "bid": 0.03, "bid_size": 12.0, "ask": 0.38, "ask_size": 12.0, "iv": 1.2336, "open_interest": 224.0, "volume": 0.0, "delta": -0.054, "gamma": 0.005, "vega": 0.0199, "theta": -0.0026, "rho": -0.0195, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-07-07T15:50:09", "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "UVXY1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 1.9076, "open_interest": 112.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0102, "vega": 0.0398, "theta": -0.0049, "rho": 0.0354, "theo": 2.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-06T09:30:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 335.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0097, "vega": 0.0398, "theta": -0.0054, "rho": -0.0573, "theo": 0.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-04-21T09:30:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 37.0, "iv": 2.1618, "open_interest": 1.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0124, "vega": 0.0516, "theta": -0.0069, "rho": 0.0394, "theo": 1.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2025-11-26T09:32:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00003000", "bid": 1.08, "bid_size": 90.0, "ask": 1.66, "ask_size": 23.0, "iv": 1.2521, "open_interest": 642.0, "volume": 10.0, "delta": -0.2096, "gamma": 0.0124, "vega": 0.0516, "theta": -0.0071, "rho": -0.0946, "theo": 1.405, "change": -1.0, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-11T14:12:48", "percent_change": -40.0, "prev_day_close": 2.5}, {"option": "UVXY1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 83.0, "iv": 2.3185, "open_interest": 51.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0138, "vega": 0.0588, "theta": -0.0081, "rho": 0.041, "theo": 1.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2025-12-10T10:19:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.6045, "open_interest": 81.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0143, "vega": 0.0591, "theta": -0.0081, "rho": -0.1284, "theo": 2.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 2.4305, "open_interest": 63.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0147, "vega": 0.0635, "theta": -0.009, "rho": 0.0413, "theo": 1.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2025-11-21T10:40:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00005000", "bid": 0.5, "bid_size": 8.0, "ask": 5.5, "ask_size": 2.0, "iv": 1.3373, "open_interest": 1.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.0157, "vega": 0.0637, "theta": -0.0087, "rho": -0.1583, "theo": 2.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-03-04T10:32:50", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UVXY1280121C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 2.517, "open_interest": 2282.0, "volume": 0.0, "delta": 0.6079, "gamma": 0.0152, "vega": 0.0664, "theta": -0.0095, "rho": 0.041, "theo": 1.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-08-05T14:54:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00006000", "bid": 1.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 2.0, "iv": 1.0942, "open_interest": 82.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0168, "vega": 0.0666, "theta": -0.009, "rho": -0.1848, "theo": 3.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.96, "last_trade_time": "2026-10-15T10:57:36", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UVXY1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.0155, "vega": 0.0683, "theta": -0.0098, "rho": 0.0402, "theo": 1.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00007000", "bid": 4.3, "bid_size": 34.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.237, "open_interest": 215.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.0176, "vega": 0.0682, "theta": -0.0091, "rho": -0.2075, "theo": 4.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T15:59:29", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "UVXY1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.6457, "open_interest": 5.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0157, "vega": 0.0693, "theta": -0.0101, "rho": 0.0393, "theo": 1.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-02-19T10:34:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00008000", "bid": 5.2, "bid_size": 8.0, "ask": 5.7, "ask_size": 1.0, "iv": 1.2542, "open_interest": 86.0, "volume": 0.0, "delta": -0.4541, "gamma": 0.0183, "vega": 0.0687, "theta": -0.0091, "rho": -0.227, "theo": 5.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-14T12:08:58", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "UVXY1280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.6961, "open_interest": 0.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0157, "vega": 0.0698, "theta": -0.0102, "rho": 0.0384, "theo": 0.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-05T11:25:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00009000", "bid": 4.0, "bid_size": 10.0, "ask": 9.0, "ask_size": 2.0, "iv": 1.3683, "open_interest": 234.0, "volume": 0.0, "delta": -0.4895, "gamma": 0.0189, "vega": 0.0687, "theta": -0.009, "rho": -0.2445, "theo": 6.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UVXY1280121C00010000", "bid": 0.01, "bid_size": 1.0, "ask": 5.0, "ask_size": 31.0, "iv": 2.7468, "open_interest": 95.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0157, "vega": 0.0698, "theta": -0.0102, "rho": 0.0374, "theo": 0.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-05T11:25:15", "percent_change": 0.0, "prev_day_close": 2.50499999988824}, {"option": "UVXY1280121P00010000", "bid": 7.0, "bid_size": 8.0, "ask": 7.5, "ask_size": 1.0, "iv": 1.2531, "open_interest": 471.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0194, "vega": 0.068, "theta": -0.0088, "rho": -0.2567, "theo": 7.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-10-05T15:26:13", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "UVXY1280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.7792, "open_interest": 22.0, "volume": 0.0, "delta": 0.4556, "gamma": 0.0156, "vega": 0.0696, "theta": -0.0103, "rho": 0.0363, "theo": 0.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-02-06T09:44:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00011000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 2.0, "iv": 1.1178, "open_interest": 42.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0199, "vega": 0.0671, "theta": -0.0086, "rho": -0.27, "theo": 8.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-02-19T10:55:39", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UVXY1280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 2.8142, "open_interest": 250.0, "volume": 0.0, "delta": 0.4339, "gamma": 0.0155, "vega": 0.0692, "theta": -0.0102, "rho": 0.0353, "theo": 0.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-01-21T15:21:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00012000", "bid": 6.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0203, "vega": 0.0657, "theta": -0.0084, "rho": -0.2771, "theo": 9.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-25T09:30:09", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UVXY1280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.8459, "open_interest": 9.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0153, "vega": 0.0686, "theta": -0.0102, "rho": 0.0343, "theo": 0.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-01-21T15:11:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00013000", "bid": 7.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.2223, "open_interest": 0.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0207, "vega": 0.0638, "theta": -0.0081, "rho": -0.2826, "theo": 10.1458, "change": 0.0, "open": 0.0, "high": 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": "UVXY1280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.8749, "open_interest": 0.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0151, "vega": 0.0678, "theta": -0.0101, "rho": 0.0333, "theo": 0.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-02-02T09:54:25", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00014000", "bid": 8.5, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.6317, "gamma": 0.021, "vega": 0.0622, "theta": -0.0078, "rho": -0.2872, "theo": 11.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-16T15:59:07", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "UVXY1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.9015, "open_interest": 5.0, "volume": 0.0, "delta": 0.3796, "gamma": 0.0149, "vega": 0.0671, "theta": -0.01, "rho": 0.0324, "theo": 0.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-01-21T15:07:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00015000", "bid": 9.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.312, "open_interest": 10.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.0214, "vega": 0.0604, "theta": -0.0075, "rho": -0.2929, "theo": 12.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-08-14T12:40:09", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UVXY1280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 2.9262, "open_interest": 188.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0147, "vega": 0.0663, "theta": -0.0099, "rho": 0.0315, "theo": 0.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-01-21T15:06:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00016000", "bid": 10.5, "bid_size": 8.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.3526, "open_interest": 4.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0217, "vega": 0.0579, "theta": -0.0072, "rho": -0.2871, "theo": 12.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-04-24T09:37:22", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UVXY1280121C00017000", "bid": 0.01, "bid_size": 2.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.9556, "open_interest": 19.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0145, "vega": 0.0654, "theta": -0.0098, "rho": 0.0307, "theo": 0.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-01-22T09:31:50", "percent_change": 0.0, "prev_day_close": 2.50499999988824}, {"option": "UVXY1280121P00017000", "bid": 11.5, "bid_size": 8.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0221, "vega": 0.0553, "theta": -0.0068, "rho": -0.287, "theo": 13.9526, "change": 0.0, "open": 0.0, "high": 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": "UVXY1280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 2.9705, "open_interest": 3.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.0143, "vega": 0.0645, "theta": -0.0097, "rho": 0.0298, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2025-12-24T11:08:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00018000", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 2.0, "iv": 1.4267, "open_interest": 0.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0224, "vega": 0.053, "theta": -0.0065, "rho": -0.283, "theo": 14.9158, "change": 0.0, "open": 0.0, "high": 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": "UVXY1280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.9905, "open_interest": 0.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.0141, "vega": 0.0636, "theta": -0.0096, "rho": 0.029, "theo": 0.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UVXY1280121P00019000", "bid": 13.5, "bid_size": 8.0, "ask": 18.5, "ask_size": 2.0, "iv": 1.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0226, "vega": 0.0508, "theta": -0.0061, "rho": -0.2813, "theo": 15.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-07-08T11:40:27", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "UVXY1280121C00020000", "bid": 0.01, "bid_size": 10.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.5063, "open_interest": 151.0, "volume": 0.0, "delta": 0.3139, "gamma": 0.0138, "vega": 0.0627, "theta": -0.0094, "rho": 0.0283, "theo": 0.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-02T15:31:07", "percent_change": 0.0, "prev_day_close": 0.730000023730099}, {"option": "UVXY1280121P00020000", "bid": 14.5, "bid_size": 8.0, "ask": 19.5, "ask_size": 2.0, "iv": 1.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0231, "vega": 0.0487, "theta": -0.0058, "rho": -0.2789, "theo": 16.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2025-12-04T09:30:06", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "UVXY1280121C00021000", "bid": 0.27, "bid_size": 1.0, "ask": 1.04, "ask_size": 22.0, "iv": 1.4694, "open_interest": 99.0, "volume": 0.0, "delta": 0.3033, "gamma": 0.0136, "vega": 0.0618, "theta": -0.0093, "rho": 0.0276, "theo": 0.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-06T15:43:08", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "UVXY1280121P00021000", "bid": 15.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 2.0, "iv": 1.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0234, "vega": 0.0459, "theta": -0.0054, "rho": -0.2663, "theo": 17.825, "change": 0.0, "open": 0.0, "high": 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": "UVXY1280121C00022000", "bid": 0.26, "bid_size": 12.0, "ask": 0.98, "ask_size": 22.0, "iv": 1.4609, "open_interest": 135.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.0134, "vega": 0.0609, "theta": -0.0092, "rho": 0.0269, "theo": 0.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T10:33:23", "percent_change": 0.0, "prev_day_close": 0.71500001847744}, {"option": "UVXY1280121P00022000", "bid": 16.5, "bid_size": 8.0, "ask": 21.5, "ask_size": 2.0, "iv": 1.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0235, "vega": 0.0416, "theta": -0.0051, "rho": -0.2471, "theo": 18.8012, "change": 0.0, "open": 0.0, "high": 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": "UVXY1280121C00023000", "bid": 0.4, "bid_size": 10.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.3829, "open_interest": 485.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0132, "vega": 0.0599, "theta": -0.0091, "rho": 0.0262, "theo": 0.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:10:25", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "UVXY1280121P00023000", "bid": 17.5, "bid_size": 8.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.024, "vega": 0.0399, "theta": -0.0048, "rho": -0.2459, "theo": 19.7798, "change": 0.0, "open": 0.0, "high": 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": "UVXY1280121C00024000", "bid": 0.23, "bid_size": 12.0, "ask": 0.96, "ask_size": 23.0, "iv": 1.4752, "open_interest": 46.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.013, "vega": 0.0591, "theta": -0.0089, "rho": 0.0255, "theo": 0.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T14:29:09", "percent_change": 0.0, "prev_day_close": 0.684999972581864}, {"option": "UVXY1280121P00024000", "bid": 18.5, "bid_size": 8.0, "ask": 23.5, "ask_size": 2.0, "iv": 1.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0243, "vega": 0.0374, "theta": -0.0044, "rho": -0.2343, "theo": 20.7603, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "UVXY", "security_type": "stock", "exchange_id": 3, "current_price": 16.66, "price_change": -1.62, "price_change_percent": -8.8621, "bid": 16.66, "ask": 16.67, "bid_size": 600, "ask_size": 500, "open": 17.6, "high": 17.95, "low": 16.64, "close": 16.66, "prev_day_close": 18.28, "volume": 6333819, "iv30": 103.309, "iv30_change": -19.364, "iv30_change_percent": -15.7851, "seqno": 28651955899, "last_trade_time": "2026-11-11T14:51:35", "tick": "down"}, "symbol": "UVXY"}