{"timestamp": "2026-11-10 02:37:28", "data": {"options": [{"option": "UWMC261113C00000500", "bid": 0.8, "bid_size": 567.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 87.0, "volume": 174.0, "delta": 0.9934, "gamma": 0.0302, "vega": 0.0, "theta": -0.0014, "rho": 0.0001, "theo": 0.9801, "change": -0.27, "open": 1.06, "high": 1.11, "low": 1.05, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T14:07:55", "percent_change": -20.0, "prev_day_close": 1.34999996423721}, {"option": "UWMC261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 7.5316, "open_interest": 0.0, "volume": 10.0, "delta": -0.0082, "gamma": 0.0302, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 0.0023, "change": -0.46, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:21:37", "percent_change": -92.0, "prev_day_close": 0.5}, {"option": "UWMC261113C00001000", "bid": 0.3, "bid_size": 258.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 23.0, "volume": 6.0, "delta": 0.9509, "gamma": 0.2731, "vega": 0.0002, "theta": -0.0044, "rho": 0.0001, "theo": 0.4869, "change": 0.07, "open": 0.56, "high": 0.72, "low": 0.5, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:23:17", "percent_change": 10.7692, "prev_day_close": 0.649999991059303}, {"option": "UWMC261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 4.0713, "open_interest": 4.0, "volume": 1.0, "delta": -0.0508, "gamma": 0.2735, "vega": 0.0002, "theta": -0.0044, "rho": 0.0, "theo": 0.0088, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:32:25", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC261113C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.965, "open_interest": 464.0, "volume": 53.0, "delta": 0.4783, "gamma": 2.2197, "vega": 0.0006, "theta": -0.0095, "rho": 0.0001, "theo": 0.0618, "change": -0.055, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:20:53", "percent_change": -44.0, "prev_day_close": 0.125}, {"option": "UWMC261113P00001500", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 20.0, "iv": 1.4208, "open_interest": 32.0, "volume": 1.0, "delta": -0.5267, "gamma": 2.2385, "vega": 0.0006, "theta": -0.0096, "rho": -0.0001, "theo": 0.0837, "change": -0.42, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:46:29", "percent_change": -76.3636, "prev_day_close": 0.549999976530671}, {"option": "UWMC261113C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 2.4244, "open_interest": 85.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.4178, "vega": 0.0002, "theta": -0.003, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:15:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261113P00002000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 4.5326, "open_interest": 3.0, "volume": 1.0, "delta": -0.9518, "gamma": 0.4236, "vega": 0.0002, "theta": -0.003, "rho": -0.0001, "theo": 0.5287, "change": -0.2, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:21:44", "percent_change": -26.6667, "prev_day_close": 0.75}, {"option": "UWMC261113C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 300.0, "iv": 3.5404, "open_interest": 3.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.1219, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:07:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC261113P00002500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 4.9178, "open_interest": 3.0, "volume": 1.0, "delta": -0.9884, "gamma": 0.1243, "vega": 0.0, "theta": -0.0012, "rho": -0.0001, "theo": 1.0257, "change": 0.05, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:48:51", "percent_change": 4.76191, "prev_day_close": 1.04999998211861}, {"option": "UWMC261113C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 6.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0532, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UWMC261113P00003000", "bid": 1.05, "bid_size": 1.0, "ask": 2.05, "ask_size": 1.0, "iv": 4.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0438, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 1.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UWMC261113C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0173, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261113P00004000", "bid": 2.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 7.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0058, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "UWMC261120C00000500", "bid": 0.75, "bid_size": 217.0, "ask": 1.55, "ask_size": 82.0, "iv": 0.0, "open_interest": 2.0, "volume": 3.0, "delta": 0.9702, "gamma": 0.1012, "vega": 0.0001, "theta": -0.0053, "rho": 0.0, "theo": 0.9813, "change": 0.15, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:23:17", "percent_change": 15.0, "prev_day_close": 1.0}, {"option": "UWMC261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0732, "vega": 0.0002, "theta": -0.0041, "rho": 0.0, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261120C00001000", "bid": 0.25, "bid_size": 311.0, "ask": 0.65, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": 0.8666, "gamma": 0.4034, "vega": 0.0005, "theta": -0.0073, "rho": 0.0001, "theo": 0.5047, "change": -0.03, "open": 0.48, "high": 0.62, "low": 0.48, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T13:54:54", "percent_change": -5.0, "prev_day_close": 0.600000012665987}, {"option": "UWMC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 4.2875, "open_interest": 14.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.3518, "vega": 0.0006, "theta": -0.0064, "rho": -0.0001, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:21:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UWMC261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1810.0, "iv": 1.9973, "open_interest": 123.0, "volume": 1.0, "delta": 0.4961, "gamma": 1.0094, "vega": 0.001, "theta": -0.0077, "rho": 0.0001, "theo": 0.1337, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:35:04", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "UWMC261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.7115, "open_interest": 9.0, "volume": 30.0, "delta": -0.4958, "gamma": 0.9483, "vega": 0.001, "theta": -0.0073, "rho": -0.0003, "theo": 0.1966, "change": -0.35, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:32:41", "percent_change": -70.0, "prev_day_close": 0.5}, {"option": "UWMC261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.5667, "open_interest": 456.0, "volume": 0.0, "delta": 0.213, "gamma": 0.574, "vega": 0.0007, "theta": -0.0066, "rho": 0.0001, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:26:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UWMC261120P00002000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 2.3889, "open_interest": 6.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.5535, "vega": 0.0007, "theta": -0.0064, "rho": -0.0006, "theo": 0.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:09:29", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "UWMC261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.6863, "open_interest": 0.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.345, "vega": 0.0005, "theta": -0.0059, "rho": 0.0, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UWMC261120P00002500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.3358, "vega": 0.0005, "theta": -0.0056, "rho": -0.0008, "theo": 1.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UWMC261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2474.0, "iv": 3.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.2426, "vega": 0.0004, "theta": -0.0054, "rho": 0.0, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UWMC261120P00003000", "bid": 1.1, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 2.9424, "open_interest": 0.0, "volume": 1.0, "delta": -0.8716, "gamma": 0.2372, "vega": 0.0004, "theta": -0.0051, "rho": -0.001, "theo": 1.5925, "change": 0.02, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T10:48:51", "percent_change": 1.33333, "prev_day_close": 1.5}, {"option": "UWMC261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1238.0, "iv": 7.0861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.1519, "vega": 0.0003, "theta": -0.0047, "rho": 0.0, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UWMC261120P00004000", "bid": 2.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 3.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.1493, "vega": 0.0003, "theta": -0.0043, "rho": -0.0014, "theo": 2.5839, "change": 0.0, "open": 0.0, "high": 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": "UWMC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 4.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.1114, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UWMC261120P00005000", "bid": 3.1, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 4.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.1098, "vega": 0.0003, "theta": -0.0037, "rho": -0.0018, "theo": 3.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UWMC261127C00000500", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 3.2058, "open_interest": 1.0, "volume": 24.0, "delta": 0.9494, "gamma": 0.0766, "vega": 0.0004, "theta": -0.0045, "rho": 0.0002, "theo": 1.0397, "change": -0.03, "open": 1.05, "high": 1.07, "low": 0.98, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T13:47:20", "percent_change": -2.72727, "prev_day_close": 1.10000002384186}, {"option": "UWMC261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0767, "vega": 0.0004, "theta": -0.0047, "rho": -0.0001, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261127C00001000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 2.1491, "open_interest": 51.0, "volume": 0.0, "delta": 0.845, "gamma": 0.3004, "vega": 0.0008, "theta": -0.0055, "rho": 0.0004, "theo": 0.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:34:02", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "UWMC261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 7.3636, "open_interest": 10.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.3012, "vega": 0.0008, "theta": -0.0056, "rho": -0.0002, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T11:47:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UWMC261127C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 82.0, "iv": 1.3844, "open_interest": 60.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.8295, "vega": 0.0013, "theta": -0.0053, "rho": 0.0004, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T15:27:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UWMC261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.8562, "open_interest": 3.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.8355, "vega": 0.0013, "theta": -0.0054, "rho": -0.0004, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:18:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261127C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 2.699, "open_interest": 1173.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.6084, "vega": 0.0011, "theta": -0.005, "rho": 0.0002, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:48:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC261127P00002000", "bid": 0.35, "bid_size": 331.0, "ask": 1.35, "ask_size": 1.0, "iv": 3.7456, "open_interest": 1.0, "volume": 0.0, "delta": -0.739, "gamma": 0.6152, "vega": 0.0011, "theta": -0.005, "rho": -0.0006, "theo": 0.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:01:05", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "UWMC261127C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 5.7009, "open_interest": 0.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.3929, "vega": 0.0008, "theta": -0.0048, "rho": 0.0001, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UWMC261127P00002500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 2.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.3983, "vega": 0.0008, "theta": -0.0047, "rho": -0.0007, "theo": 1.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UWMC261127C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 2.7318, "open_interest": 0.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.2878, "vega": 0.0007, "theta": -0.0046, "rho": 0.0001, "theo": 0.0421, "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": 0.0750000029802322}, {"option": "UWMC261127P00003000", "bid": 1.1, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 2.8522, "open_interest": 1.0, "volume": 1.0, "delta": -0.872, "gamma": 0.2929, "vega": 0.0007, "theta": -0.0044, "rho": -0.0008, "theo": 1.5572, "change": 0.05, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:21:44", "percent_change": 3.22581, "prev_day_close": 1.54999995231628}, {"option": "UWMC261127C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 6.942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.1888, "vega": 0.0006, "theta": -0.0042, "rho": 0.0001, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261127P00004000", "bid": 2.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 3.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.1942, "vega": 0.0005, "theta": -0.0039, "rho": -0.0009, "theo": 2.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "UWMC261204C00000500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 3.9785, "open_interest": 1.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0704, "vega": 0.0003, "theta": -0.0017, "rho": 0.0003, "theo": 1.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T15:02:27", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UWMC261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0706, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261204C00001000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.7802, "open_interest": 1.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.2314, "vega": 0.001, "theta": -0.0061, "rho": 0.0004, "theo": 0.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T15:58:37", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "UWMC261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 6.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.232, "vega": 0.001, "theta": -0.0062, "rho": -0.0003, "theo": 0.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261204C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.6711, "open_interest": 12.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.7757, "vega": 0.0015, "theta": -0.004, "rho": 0.0005, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:59:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UWMC261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.2731, "open_interest": 9.0, "volume": 5.0, "delta": -0.3525, "gamma": 0.3238, "vega": 0.0014, "theta": -0.0086, "rho": -0.0006, "theo": 0.4574, "change": -0.35, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:44:21", "percent_change": -70.0, "prev_day_close": 0.5}, {"option": "UWMC261204C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 100.0, "iv": 1.9386, "open_interest": 172.0, "volume": 0.0, "delta": 0.5065, "gamma": 0.354, "vega": 0.0016, "theta": -0.0091, "rho": 0.0003, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:07:06", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UWMC261204P00002000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.8699, "open_interest": 1.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.349, "vega": 0.0016, "theta": -0.0092, "rho": -0.0009, "theo": 0.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:59:45", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "UWMC261204C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 5.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.3123, "gamma": 0.3064, "vega": 0.0014, "theta": -0.0081, "rho": 0.0002, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261204P00003000", "bid": 1.1, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 2.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.6981, "gamma": 0.3094, "vega": 0.0014, "theta": -0.008, "rho": -0.0013, "theo": 1.6666, "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": 1.54999995231628}, {"option": "UWMC261204C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 5.8583, "open_interest": 0.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.2382, "vega": 0.0011, "theta": -0.0062, "rho": 0.0001, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261204P00004000", "bid": 2.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 3.0136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.2425, "vega": 0.001, "theta": -0.006, "rho": -0.0015, "theo": 2.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "UWMC261211C00000500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 3.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0752, "vega": 0.0004, "theta": -0.0019, "rho": 0.0004, "theo": 1.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UWMC261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0753, "vega": 0.0004, "theta": -0.002, "rho": -0.0001, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261211C00001000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 2.0241, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.2047, "vega": 0.0012, "theta": -0.0054, "rho": 0.0005, "theo": 0.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "UWMC261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 5.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.186, "gamma": 0.2053, "vega": 0.0012, "theta": -0.0055, "rho": -0.0004, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261211C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.9405, "open_interest": 1.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.2777, "vega": 0.0016, "theta": -0.0075, "rho": 0.0005, "theo": 0.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:41:05", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "UWMC261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.9032, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.2788, "vega": 0.0016, "theta": -0.0075, "rho": -0.0008, "theo": 0.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261211C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 2.286, "open_interest": 3.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.3039, "vega": 0.0018, "theta": -0.0082, "rho": 0.0004, "theo": 0.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:34:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UWMC261211P00002000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.9657, "open_interest": 0.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.3056, "vega": 0.0017, "theta": -0.0082, "rho": -0.0011, "theo": 0.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "UWMC261211C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.3735, "gamma": 0.2892, "vega": 0.0017, "theta": -0.0078, "rho": 0.0003, "theo": 0.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261211P00003000", "bid": 1.15, "bid_size": 1.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.639, "gamma": 0.2922, "vega": 0.0016, "theta": -0.0076, "rho": -0.0016, "theo": 1.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UWMC261211C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 5.1679, "open_interest": 0.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.2461, "vega": 0.0014, "theta": -0.0066, "rho": 0.0002, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261211P00004000", "bid": 2.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 2.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.2504, "vega": 0.0014, "theta": -0.0064, "rho": -0.002, "theo": 2.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "UWMC261218C00000500", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 3.0984, "open_interest": 81.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.1107, "vega": 0.0004, "theta": -0.0028, "rho": 0.0002, "theo": 0.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T15:48:10", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "UWMC261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 5.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0792, "vega": 0.0006, "theta": -0.0021, "rho": -0.0002, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-30T11:22:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UWMC261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 616.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.382, "vega": 0.0011, "theta": -0.0031, "rho": 0.0004, "theo": 0.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T11:02:12", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "UWMC261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.437, "open_interest": 140.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.3154, "vega": 0.0012, "theta": -0.0026, "rho": -0.0004, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:10:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UWMC261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3154.0, "iv": 1.3995, "open_interest": 1198.0, "volume": 0.0, "delta": 0.4899, "gamma": 0.9013, "vega": 0.0018, "theta": -0.0025, "rho": 0.0005, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T14:37:24", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "UWMC261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 2.4563, "open_interest": 6.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.8024, "vega": 0.0018, "theta": -0.0023, "rho": -0.0011, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:52:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8683, "open_interest": 772.0, "volume": 1.0, "delta": 0.2129, "gamma": 0.5445, "vega": 0.0014, "theta": -0.002, "rho": 0.0002, "theo": 0.0538, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "UWMC261218P00002000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.1456, "open_interest": 36.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.5155, "vega": 0.0013, "theta": -0.0018, "rho": -0.002, "theo": 0.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-26T09:44:43", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "UWMC261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 1.4854, "open_interest": 5.0, "volume": 0.0, "delta": 0.105, "gamma": 0.2406, "vega": 0.0009, "theta": -0.0017, "rho": 0.0001, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC261218P00003000", "bid": 1.05, "bid_size": 1.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.2336, "vega": 0.0008, "theta": -0.0015, "rho": -0.0032, "theo": 1.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-25T12:55:30", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UWMC261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.1563, "vega": 0.0007, "theta": -0.0016, "rho": 0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:31:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC261218P00004000", "bid": 2.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.7518, "open_interest": 1.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.153, "vega": 0.0007, "theta": -0.0013, "rho": -0.0043, "theo": 2.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T13:01:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UWMC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2725.0, "iv": 4.1773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.1179, "vega": 0.0006, "theta": -0.0014, "rho": 0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T10:14:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UWMC261218P00005000", "bid": 3.1, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 2.1106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.1167, "vega": 0.0006, "theta": -0.0011, "rho": -0.0054, "theo": 3.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-09-18T11:54:15", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UWMC261224C00000500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 2.8167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0646, "vega": 0.0004, "theta": -0.0006, "rho": 0.0006, "theo": 1.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "UWMC261224P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0649, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261224C00001000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.6634, "open_interest": 2.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.2453, "vega": 0.0014, "theta": -0.003, "rho": 0.0008, "theo": 0.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T12:05:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UWMC261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.2467, "vega": 0.0014, "theta": -0.0031, "rho": -0.0005, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261224C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.3517, "vega": 0.002, "theta": -0.0044, "rho": 0.0007, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261224P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.3544, "vega": 0.002, "theta": -0.0045, "rho": -0.001, "theo": 0.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261224C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.1239, "open_interest": 0.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.376, "vega": 0.0021, "theta": -0.0048, "rho": 0.0006, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261224P00002000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.3801, "vega": 0.0021, "theta": -0.0047, "rho": -0.0015, "theo": 0.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "UWMC261224C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.5594, "open_interest": 0.0, "volume": 0.0, "delta": 0.3757, "gamma": 0.3557, "vega": 0.002, "theta": -0.0045, "rho": 0.0005, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261224P00002500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.3614, "vega": 0.0019, "theta": -0.0044, "rho": -0.0018, "theo": 1.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "UWMC261224C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.3033, "vega": 0.0012, "theta": -0.0021, "rho": 0.0002, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC261224P00003000", "bid": 1.1, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 1.8771, "open_interest": 0.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.3244, "vega": 0.0017, "theta": -0.0039, "rho": -0.002, "theo": 1.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UWMC261224C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.1367, "open_interest": 0.0, "volume": 0.0, "delta": 0.217, "gamma": 0.2738, "vega": 0.0015, "theta": -0.0035, "rho": 0.0003, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261224P00003500", "bid": 1.6, "bid_size": 1.0, "ask": 2.6, "ask_size": 1.0, "iv": 2.1168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.2829, "vega": 0.0014, "theta": -0.0032, "rho": -0.0022, "theo": 2.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UWMC261224C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.2325, "vega": 0.0013, "theta": -0.0029, "rho": 0.0002, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC261224P00004000", "bid": 2.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 2.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.2435, "vega": 0.0012, "theta": -0.0026, "rho": -0.0021, "theo": 2.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "UWMC270115C00000500", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 2.1425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0756, "vega": 0.0008, "theta": -0.002, "rho": 0.0004, "theo": 1.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T10:09:54", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "UWMC270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0683, "vega": 0.0008, "theta": -0.0019, "rho": -0.0004, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T12:00:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270115C00001000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.295, "open_interest": 426.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.2443, "vega": 0.0017, "theta": -0.0023, "rho": 0.0008, "theo": 0.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T13:02:27", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "UWMC270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.7848, "open_interest": 31.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.2319, "vega": 0.0017, "theta": -0.0023, "rho": -0.0009, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T12:22:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270115C00001500", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 3709.0, "iv": 1.8366, "open_interest": 2169.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.5412, "vega": 0.0024, "theta": -0.0021, "rho": 0.0009, "theo": 0.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T13:54:56", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "UWMC270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.9484, "open_interest": 107.0, "volume": 40.0, "delta": -0.4182, "gamma": 0.5245, "vega": 0.0024, "theta": -0.002, "rho": -0.0018, "theo": 0.3108, "change": -0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:19:33", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "UWMC270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.9112, "open_interest": 1056.0, "volume": 34.0, "delta": 0.2755, "gamma": 0.5511, "vega": 0.0021, "theta": -0.0015, "rho": 0.0005, "theo": 0.083, "change": 0.0, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:27:33", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "UWMC270115P00002000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.04, "open_interest": 170.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.541, "vega": 0.0021, "theta": -0.0014, "rho": -0.0032, "theo": 0.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T13:37:32", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "UWMC270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 1.0992, "open_interest": 76.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.2467, "vega": 0.0011, "theta": -0.0009, "rho": 0.0002, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:33:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC270115P00003000", "bid": 1.15, "bid_size": 1.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6432, "open_interest": 1.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.2488, "vega": 0.0011, "theta": -0.0008, "rho": -0.0049, "theo": 1.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T15:39:31", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UWMC270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2949.0, "iv": 2.9658, "open_interest": 10.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.143, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T09:40:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UWMC270115P00004000", "bid": 2.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.7263, "open_interest": 1.0, "volume": 0.0, "delta": -0.918, "gamma": 0.1541, "vega": 0.0008, "theta": -0.0005, "rho": -0.0052, "theo": 2.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-10-29T13:23:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UWMC270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2776.0, "iv": 3.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0972, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T11:21:30", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UWMC270115P00005000", "bid": 3.0, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.1158, "vega": 0.0006, "theta": -0.0003, "rho": -0.0049, "theo": 3.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-10-27T14:51:34", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UWMC270219C00000500", "bid": 0.45, "bid_size": 1.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0533, "vega": 0.001, "theta": -0.0014, "rho": 0.0006, "theo": 1.1794, "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": 0.950000017881394}, {"option": "UWMC270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0536, "vega": 0.001, "theta": -0.0016, "rho": -0.0007, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270219C00001000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.0694, "open_interest": 10.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.1747, "vega": 0.0021, "theta": -0.0018, "rho": 0.0013, "theo": 0.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T11:35:31", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "UWMC270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.1308, "open_interest": 2.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.1763, "vega": 0.0021, "theta": -0.0019, "rho": -0.0013, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T12:45:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1629.0, "iv": 1.6136, "open_interest": 99.0, "volume": 0.0, "delta": 0.6553, "gamma": 0.3609, "vega": 0.003, "theta": -0.0019, "rho": 0.0016, "theo": 0.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:39:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UWMC270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.3672, "vega": 0.003, "theta": -0.0019, "rho": -0.0021, "theo": 0.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270219C00002000", "bid": 0.1, "bid_size": 1500.0, "ask": 0.5, "ask_size": 1705.0, "iv": 1.415, "open_interest": 816.0, "volume": 0.0, "delta": 0.4355, "gamma": 0.4624, "vega": 0.0031, "theta": -0.0016, "rho": 0.0012, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:39:57", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "UWMC270219P00002000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.1461, "open_interest": 92.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.4797, "vega": 0.0031, "theta": -0.0016, "rho": -0.003, "theo": 0.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:56:43", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "UWMC270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2836.0, "iv": 1.1211, "open_interest": 7.0, "volume": 0.0, "delta": 0.207, "gamma": 0.3224, "vega": 0.0022, "theta": -0.0012, "rho": 0.0006, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UWMC270219P00003000", "bid": 0.9, "bid_size": 372.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.3537, "vega": 0.0019, "theta": -0.0011, "rho": -0.0034, "theo": 1.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T15:54:53", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UWMC270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3114.0, "iv": 2.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.2162, "vega": 0.0016, "theta": -0.001, "rho": 0.0004, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T11:03:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC270219P00004000", "bid": 2.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.2552, "vega": 0.0011, "theta": -0.0008, "rho": -0.0029, "theo": 2.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UWMC270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3027.0, "iv": 1.2591, "open_interest": 3.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.1575, "vega": 0.0013, "theta": -0.0008, "rho": 0.0003, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:51:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC270219P00005000", "bid": 3.1, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 1.829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.2109, "vega": 0.0006, "theta": -0.0005, "rho": -0.0019, "theo": 3.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-07-28T10:47:39", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UWMC270521C00000500", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0685, "vega": 0.0014, "theta": -0.0007, "rho": 0.001, "theo": 1.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "UWMC270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0613, "vega": 0.0014, "theta": -0.0007, "rho": -0.0011, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270521C00001000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.2952, "open_interest": 1.0, "volume": 0.0, "delta": 0.797, "gamma": 0.1911, "vega": 0.0028, "theta": -0.001, "rho": 0.0019, "theo": 0.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T14:21:28", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "UWMC270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.2661, "open_interest": 1.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.1829, "vega": 0.0028, "theta": -0.001, "rho": -0.0024, "theo": 0.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:51:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270521C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.701, "open_interest": 39.0, "volume": 0.0, "delta": 0.625, "gamma": 0.3285, "vega": 0.0039, "theta": -0.001, "rho": 0.0023, "theo": 0.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T09:31:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270521P00001500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.352, "gamma": 0.3246, "vega": 0.0039, "theta": -0.001, "rho": -0.0043, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.5841, "open_interest": 66.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.3735, "vega": 0.0042, "theta": -0.001, "rho": 0.002, "theo": 0.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T14:54:09", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "UWMC270521P00002000", "bid": 0.4, "bid_size": 1.0, "ask": 1.3, "ask_size": 632.0, "iv": 1.15, "open_interest": 8.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.3786, "vega": 0.0042, "theta": -0.001, "rho": -0.0062, "theo": 0.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:39:59", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "UWMC270521C00003000", "bid": 0.05, "bid_size": 100.0, "ask": 0.95, "ask_size": 3214.0, "iv": 1.9448, "open_interest": 310.0, "volume": 2.0, "delta": 0.2683, "gamma": 0.2973, "vega": 0.0035, "theta": -0.0009, "rho": 0.0013, "theo": 0.1264, "change": -0.375, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:53:01", "percent_change": -78.9474, "prev_day_close": 0.474999994039536}, {"option": "UWMC270521P00003000", "bid": 1.2, "bid_size": 1.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.32, "vega": 0.0034, "theta": -0.0008, "rho": -0.0084, "theo": 1.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-01T10:36:59", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "UWMC270521C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9485, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.2265, "vega": 0.0028, "theta": -0.0008, "rho": 0.0009, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UWMC270521P00004000", "bid": 2.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.1255, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.2628, "vega": 0.0027, "theta": -0.0006, "rho": -0.009, "theo": 2.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "UWMC270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3083.0, "iv": 1.0842, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.1806, "vega": 0.0024, "theta": -0.0007, "rho": 0.0007, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UWMC270521P00005000", "bid": 3.1, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 1.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.2292, "vega": 0.0021, "theta": -0.0005, "rho": -0.0087, "theo": 3.5619, "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": 3.59999990463257}, {"option": "UWMC270617C00000500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.0825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0582, "vega": 0.0015, "theta": -0.0004, "rho": 0.0015, "theo": 1.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UWMC270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.6696, "open_interest": 800.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.059, "vega": 0.0015, "theta": -0.0006, "rho": -0.0013, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:28:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UWMC270617C00001000", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.1758, "open_interest": 11.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.1619, "vega": 0.003, "theta": -0.0008, "rho": 0.0026, "theo": 0.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T09:53:37", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "UWMC270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.172, "open_interest": 153.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.1654, "vega": 0.003, "theta": -0.0009, "rho": -0.0027, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:50:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270617C00001500", "bid": 0.1, "bid_size": 3520.0, "ask": 1.1, "ask_size": 2955.0, "iv": 1.304, "open_interest": 23.0, "volume": 1.0, "delta": 0.7038, "gamma": 0.2732, "vega": 0.0042, "theta": -0.001, "rho": 0.003, "theo": 0.5365, "change": -0.17, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T12:54:55", "percent_change": -28.3333, "prev_day_close": 0.600000012665987}, {"option": "UWMC270617P00001500", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.2832, "vega": 0.0042, "theta": -0.001, "rho": -0.0045, "theo": 0.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-30T15:51:19", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "UWMC270617C00002000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 3463.0, "iv": 1.7178, "open_interest": 438.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.341, "vega": 0.0046, "theta": -0.001, "rho": 0.0028, "theo": 0.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T12:53:18", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "UWMC270617P00002000", "bid": 0.4, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.2641, "open_interest": 6.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.3617, "vega": 0.0046, "theta": -0.001, "rho": -0.0062, "theo": 0.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T15:44:45", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "UWMC270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3655.0, "iv": 1.6651, "open_interest": 64.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.3255, "vega": 0.0041, "theta": -0.0008, "rho": 0.0018, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:38:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270617P00003000", "bid": 1.3, "bid_size": 584.0, "ask": 2.3, "ask_size": 6.0, "iv": 1.4281, "open_interest": 0.0, "volume": 20.0, "delta": -0.749, "gamma": 0.375, "vega": 0.0036, "theta": -0.0007, "rho": -0.0072, "theo": 1.5998, "change": -0.1, "open": 1.6, "high": 1.64, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:43:24", "percent_change": -6.45161, "prev_day_close": 1.54999995231628}, {"option": "UWMC270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8422, "open_interest": 100.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.2452, "vega": 0.003, "theta": -0.0006, "rho": 0.0011, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:22:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UWMC270617P00004000", "bid": 2.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.1795, "open_interest": 99.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.3283, "vega": 0.0017, "theta": -0.0003, "rho": -0.0046, "theo": 2.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T10:49:46", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "UWMC270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4039.0, "iv": 0.9706, "open_interest": 1000.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.1761, "vega": 0.0022, "theta": -0.0004, "rho": 0.0007, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:34:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270617P00005000", "bid": 3.0, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.081, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-10T15:53:34", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UWMC270716C00000500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.1333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0726, "vega": 0.0013, "theta": -0.0001, "rho": 0.0025, "theo": 1.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-25T12:52:32", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UWMC270716P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0735, "vega": 0.0013, "theta": -0.0003, "rho": -0.0008, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270716C00001000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.9816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.2288, "vega": 0.0031, "theta": -0.0004, "rho": 0.0038, "theo": 0.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-01T15:40:33", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "UWMC270716P00001000", "bid": 0.1, "bid_size": 131.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8962, "open_interest": 232.0, "volume": 1.0, "delta": -0.1752, "gamma": 0.2344, "vega": 0.0032, "theta": -0.0006, "rho": -0.0024, "theo": 0.1564, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:42:55", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "UWMC270716C00001500", "bid": 0.15, "bid_size": 2180.0, "ask": 0.65, "ask_size": 2038.0, "iv": 0.7954, "open_interest": 26.0, "volume": 30.0, "delta": 0.6595, "gamma": 0.3672, "vega": 0.0046, "theta": -0.0007, "rho": 0.0038, "theo": 0.4169, "change": -0.125, "open": 0.42, "high": 0.42, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:38:36", "percent_change": -23.8095, "prev_day_close": 0.524999991059303}, {"option": "UWMC270716P00001500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.2096, "open_interest": 3.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.3841, "vega": 0.0046, "theta": -0.0007, "rho": -0.0047, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-12T13:49:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270716C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2145.0, "iv": 0.9426, "open_interest": 264.0, "volume": 0.0, "delta": 0.4895, "gamma": 0.4035, "vega": 0.0049, "theta": -0.0008, "rho": 0.0031, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:31:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UWMC270716P00002000", "bid": 0.55, "bid_size": 697.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.5086, "open_interest": 20.0, "volume": 18.0, "delta": -0.5425, "gamma": 0.4356, "vega": 0.0048, "theta": -0.0007, "rho": -0.0067, "theo": 0.721, "change": 0.005, "open": 0.8, "high": 0.82, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T14:23:10", "percent_change": 0.740739, "prev_day_close": 0.675000011920929}, {"option": "UWMC270716C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.6312, "open_interest": 13.0, "volume": 0.0, "delta": 0.2742, "gamma": 0.327, "vega": 0.0041, "theta": -0.0007, "rho": 0.0019, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T12:56:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UWMC270716P00003000", "bid": 1.3, "bid_size": 566.0, "ask": 2.0, "ask_size": 401.0, "iv": 1.0168, "open_interest": 3.0, "volume": 12.0, "delta": -0.7843, "gamma": 0.3906, "vega": 0.0034, "theta": -0.0005, "rho": -0.0075, "theo": 1.579, "change": -0.13, "open": 1.59, "high": 1.62, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T14:32:13", "percent_change": -8.125, "prev_day_close": 1.59999996423721}, {"option": "UWMC270716C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.797, "open_interest": 15.0, "volume": 0.0, "delta": 0.168, "gamma": 0.2377, "vega": 0.0031, "theta": -0.0005, "rho": 0.0012, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:47:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270716P00004000", "bid": 2.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.3313, "vega": 0.0016, "theta": -0.0003, "rho": -0.0047, "theo": 2.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-12T13:39:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UWMC270716C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.9177, "open_interest": 7.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.174, "vega": 0.0023, "theta": -0.0004, "rho": 0.0008, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:37:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC270716P00005000", "bid": 2.7, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.1017, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:19:26", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "UWMC280121C00000500", "bid": 0.4, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0525, "vega": 0.002, "theta": -0.0002, "rho": 0.0026, "theo": 1.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-29T11:37:14", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "UWMC280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1731.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0542, "vega": 0.0021, "theta": -0.0003, "rho": -0.0026, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-15T15:06:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC280121C00001000", "bid": 0.4, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.2128, "open_interest": 549.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.142, "vega": 0.004, "theta": -0.0004, "rho": 0.0048, "theo": 0.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:31:42", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "UWMC280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6946, "open_interest": 12.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.1486, "vega": 0.0041, "theta": -0.0005, "rho": -0.0054, "theo": 0.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T09:30:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UWMC280121C00001500", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.9278, "open_interest": 169.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.2191, "vega": 0.0055, "theta": -0.0005, "rho": 0.0054, "theo": 0.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T11:29:22", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "UWMC280121P00001500", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.0336, "open_interest": 1.0, "volume": 0.0, "delta": -0.2955, "gamma": 0.2353, "vega": 0.0056, "theta": -0.0006, "rho": -0.0086, "theo": 0.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T13:40:36", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "UWMC280121C00002000", "bid": 0.3, "bid_size": 51.0, "ask": 0.7, "ask_size": 2461.0, "iv": 0.9734, "open_interest": 179.0, "volume": 0.0, "delta": 0.6252, "gamma": 0.2459, "vega": 0.0062, "theta": -0.0006, "rho": 0.0051, "theo": 0.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T15:52:03", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "UWMC280121P00002000", "bid": 0.35, "bid_size": 1.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.853, "open_interest": 75.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.2723, "vega": 0.0062, "theta": -0.0006, "rho": -0.0117, "theo": 0.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-30T09:33:09", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UWMC280121C00003000", "bid": 0.15, "bid_size": 100.0, "ask": 1.05, "ask_size": 3827.0, "iv": 1.3813, "open_interest": 322.0, "volume": 0.0, "delta": 0.51, "gamma": 0.237, "vega": 0.0065, "theta": -0.0007, "rho": 0.0044, "theo": 0.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:35:23", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "UWMC280121P00003000", "bid": 1.25, "bid_size": 1.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.9868, "open_interest": 111.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.2799, "vega": 0.0062, "theta": -0.0007, "rho": -0.0162, "theo": 1.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T15:57:54", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UWMC280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.0632, "open_interest": 83.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.2186, "vega": 0.0064, "theta": -0.0008, "rho": 0.0039, "theo": 0.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:57:42", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UWMC280121P00004000", "bid": 2.2, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.0902, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.2755, "vega": 0.0059, "theta": -0.0007, "rho": -0.0189, "theo": 2.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T11:30:00", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "UWMC280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4010.0, "iv": 1.0893, "open_interest": 621.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.2034, "vega": 0.0063, "theta": -0.0008, "rho": 0.0035, "theo": 0.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:42:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UWMC280121P00005000", "bid": 3.2, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 1.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.2733, "vega": 0.0055, "theta": -0.0007, "rho": -0.0206, "theo": 3.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-25T11:11:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "UWMC290119C00000500", "bid": 0.8, "bid_size": 1.0, "ask": 1.8, "ask_size": 1.0, "iv": 1.948, "open_interest": 110.0, "volume": 2.0, "delta": 0.9181, "gamma": 0.0412, "vega": 0.0023, "theta": -0.0001, "rho": 0.0021, "theo": 1.2084, "change": 0.13, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T10:44:23", "percent_change": 10.0, "prev_day_close": 1.29999998211861}, {"option": "UWMC290119P00000500", "bid": 0.05, "bid_size": 48.0, "ask": 0.35, "ask_size": 1761.0, "iv": 1.2508, "open_interest": 20.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.033, "vega": 0.0023, "theta": -0.0002, "rho": -0.0056, "theo": 0.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T09:36:53", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "UWMC290119C00001000", "bid": 0.5, "bid_size": 50.0, "ask": 1.05, "ask_size": 17.0, "iv": 1.0284, "open_interest": 988.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0874, "vega": 0.0045, "theta": -0.0002, "rho": 0.0044, "theo": 0.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T11:17:13", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "UWMC290119P00001000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.3054, "open_interest": 702.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0838, "vega": 0.0045, "theta": -0.0003, "rho": -0.0109, "theo": 0.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T09:37:23", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "UWMC290119C00001500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.6748, "open_interest": 291.0, "volume": 3.0, "delta": 0.7475, "gamma": 0.1284, "vega": 0.0061, "theta": -0.0003, "rho": 0.0058, "theo": 0.7831, "change": -0.13, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T10:44:23", "percent_change": -11.8182, "prev_day_close": 1.10000002384186}, {"option": "UWMC290119P00001500", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.4497, "open_interest": 0.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.1348, "vega": 0.0062, "theta": -0.0004, "rho": -0.0162, "theo": 0.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-24T10:45:46", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UWMC290119C00002000", "bid": 0.2, "bid_size": 80.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.8808, "open_interest": 996.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.1556, "vega": 0.0071, "theta": -0.0004, "rho": 0.0064, "theo": 0.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T10:46:20", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "UWMC290119P00002000", "bid": 0.45, "bid_size": 1.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.1752, "vega": 0.0072, "theta": -0.0004, "rho": -0.021, "theo": 1.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-01T15:48:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UWMC290119C00003000", "bid": 0.05, "bid_size": 2457.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.7473, "open_interest": 18.0, "volume": 22.0, "delta": 0.5644, "gamma": 0.1747, "vega": 0.008, "theta": -0.0004, "rho": 0.0064, "theo": 0.5017, "change": -0.23, "open": 0.75, "high": 0.75, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T12:54:55", "percent_change": -35.3846, "prev_day_close": 0.650000005960464}, {"option": "UWMC290119P00003000", "bid": 1.3, "bid_size": 1.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.8165, "open_interest": 1.0, "volume": 0.0, "delta": -0.4213, "gamma": 0.2226, "vega": 0.0079, "theta": -0.0004, "rho": -0.0282, "theo": 1.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T09:42:23", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "UWMC290119C00004000", "bid": 0.05, "bid_size": 2.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.135, "open_interest": 66.0, "volume": 0.0, "delta": 0.5, "gamma": 0.1741, "vega": 0.0082, "theta": -0.0005, "rho": 0.0061, "theo": 0.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:14:00", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "UWMC290119P00004000", "bid": 2.2, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.8451, "open_interest": 255.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.2478, "vega": 0.0078, "theta": -0.0004, "rho": -0.0324, "theo": 2.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-11-04T11:54:34", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "UWMC290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.1515, "open_interest": 378.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.1688, "vega": 0.0082, "theta": -0.0005, "rho": 0.0057, "theo": 0.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:56:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UWMC290119P00005000", "bid": 3.1, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.2665, "vega": 0.0075, "theta": -0.0004, "rho": -0.0349, "theo": 3.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UWMC1261113C00000500", "bid": 0.75, "bid_size": 1857.0, "ask": 1.5, "ask_size": 786.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0407, "vega": 0.0, "theta": -0.0026, "rho": 0.0001, "theo": 0.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "UWMC1261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2848.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0407, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UWMC1261113C00001000", "bid": 0.3, "bid_size": 1857.0, "ask": 1.05, "ask_size": 810.0, "iv": 7.8513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.3161, "vega": 0.0002, "theta": -0.0072, "rho": 0.0001, "theo": 0.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "UWMC1261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2777.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.3164, "vega": 0.0002, "theta": -0.0072, "rho": 0.0, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UWMC1261113C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3526.0, "iv": 5.4664, "open_interest": 60.0, "volume": 0.0, "delta": 0.5027, "gamma": 1.5205, "vega": 0.0006, "theta": -0.0139, "rho": 0.0001, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "UWMC1261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3094.0, "iv": 5.0893, "open_interest": 0.0, "volume": 0.0, "delta": -0.4997, "gamma": 1.5268, "vega": 0.0006, "theta": -0.014, "rho": -0.0001, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UWMC1261113C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4380.0, "iv": 7.7812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.5934, "vega": 0.0003, "theta": -0.009, "rho": 0.0, "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": 0.324999988079071}, {"option": "UWMC1261113P00002000", "bid": 0.15, "bid_size": 1015.0, "ask": 0.75, "ask_size": 2443.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.595, "vega": 0.0003, "theta": -0.0089, "rho": -0.0002, "theo": 0.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "UWMC1261113C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4380.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.2666, "vega": 0.0002, "theta": -0.0059, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UWMC1261113P00002500", "bid": 0.5, "bid_size": 935.0, "ask": 1.25, "ask_size": 2364.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.2669, "vega": 0.0002, "theta": -0.0058, "rho": -0.0002, "theo": 1.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UWMC1261120C00000500", "bid": 0.7, "bid_size": 2174.0, "ask": 1.45, "ask_size": 458.0, "iv": 7.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0391, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "UWMC1261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3863.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.034, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UWMC1261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2023.0, "iv": 4.0815, "open_interest": 274.0, "volume": 1.0, "delta": 0.9487, "gamma": 0.2925, "vega": 0.0003, "theta": -0.0018, "rho": 0.0002, "theo": 0.4819, "change": 0.045, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T11:11:30", "percent_change": 7.82609, "prev_day_close": 0.574999988079071}, {"option": "UWMC1261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4915.0, "iv": 6.5813, "open_interest": 2011.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.2816, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UWMC1261120C00001500", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 3835.0, "iv": 1.3492, "open_interest": 1800.0, "volume": 4.0, "delta": 0.4632, "gamma": 2.2031, "vega": 0.001, "theta": -0.0033, "rho": 0.0002, "theo": 0.0592, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:35:44", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "UWMC1261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3298.0, "iv": 3.3066, "open_interest": 29.0, "volume": 0.0, "delta": -0.5356, "gamma": 2.1859, "vega": 0.001, "theta": -0.0033, "rho": -0.0003, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UWMC1261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 1.4818, "open_interest": 8560.0, "volume": 1.0, "delta": 0.0796, "gamma": 0.4928, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0097, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:58:41", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1261120P00002000", "bid": 0.15, "bid_size": 1772.0, "ask": 0.9, "ask_size": 3212.0, "iv": 0.0, "open_interest": 677.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.4912, "vega": 0.0004, "theta": -0.0018, "rho": -0.0007, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:53:59", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "UWMC1261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4858.0, "iv": 3.1389, "open_interest": 1563.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0988, "vega": 0.0001, "theta": -0.0009, "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": 0.0500000007450581}, {"option": "UWMC1261120P00003000", "bid": 1.15, "bid_size": 2423.0, "ask": 1.9, "ask_size": 3378.0, "iv": 0.0, "open_interest": 1122.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.1004, "vega": 0.0001, "theta": -0.0007, "rho": -0.0009, "theo": 1.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-14T11:03:54", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "UWMC1261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4939.0, "iv": 5.0335, "open_interest": 628.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0421, "vega": 0.0001, "theta": -0.0005, "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": 0.125}, {"option": "UWMC1261120P00004000", "bid": 2.0, "bid_size": 879.0, "ask": 2.9, "ask_size": 1948.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0467, "vega": 0.0001, "theta": -0.0003, "rho": -0.0007, "theo": 2.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "UWMC1261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 3.9138, "open_interest": 803.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0235, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1261120P00005000", "bid": 2.9, "bid_size": 886.0, "ask": 4.1, "ask_size": 1963.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0301, "vega": 0.0, "theta": -0.0001, "rho": -0.0005, "theo": 3.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UWMC1261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4478.0, "iv": 8.3719, "open_interest": 76.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0151, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-09T09:43:03", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UWMC1261120P00006000", "bid": 3.8, "bid_size": 929.0, "ask": 5.0, "ask_size": 1948.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0216, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 4.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "UWMC1261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 4.6656, "open_interest": 87.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0106, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1261120P00007000", "bid": 4.8, "bid_size": 889.0, "ask": 6.0, "ask_size": 2006.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0124, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 5.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "UWMC1261218C00000500", "bid": 0.7, "bid_size": 2184.0, "ask": 1.45, "ask_size": 462.0, "iv": 3.9941, "open_interest": 3.0, "volume": 0.0, "delta": 0.975, "gamma": 0.078, "vega": 0.0002, "theta": -0.0009, "rho": 0.0002, "theo": 0.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T09:30:22", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "UWMC1261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4009.0, "iv": 2.4013, "open_interest": 4.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0636, "vega": 0.0003, "theta": -0.0008, "rho": -0.0001, "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": 0.025000000372529}, {"option": "UWMC1261218C00001000", "bid": 0.45, "bid_size": 862.0, "ask": 0.8, "ask_size": 2163.0, "iv": 2.2396, "open_interest": 366.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.3768, "vega": 0.0009, "theta": -0.0014, "rho": 0.0005, "theo": 0.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-03T15:56:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "UWMC1261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4201.0, "iv": 3.4881, "open_interest": 415.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.348, "vega": 0.0009, "theta": -0.0013, "rho": -0.0002, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UWMC1261218C00001500", "bid": 0.1, "bid_size": 8.0, "ask": 0.75, "ask_size": 3716.0, "iv": 2.3642, "open_interest": 95.0, "volume": 0.0, "delta": 0.4976, "gamma": 1.1958, "vega": 0.0019, "theta": -0.0017, "rho": 0.0006, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:29:20", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "UWMC1261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3330.0, "iv": 1.8728, "open_interest": 0.0, "volume": 0.0, "delta": -0.4944, "gamma": 1.165, "vega": 0.0019, "theta": -0.0017, "rho": -0.001, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "UWMC1261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5338.0, "iv": 1.328, "open_interest": 3727.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.5982, "vega": 0.0013, "theta": -0.0015, "rho": 0.0002, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:28:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UWMC1261218P00002000", "bid": 0.2, "bid_size": 2473.0, "ask": 0.9, "ask_size": 3420.0, "iv": 0.6591, "open_interest": 1181.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.5919, "vega": 0.0013, "theta": -0.0015, "rho": -0.002, "theo": 0.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T12:46:13", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "UWMC1261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.4256, "open_interest": 6594.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.222, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T14:37:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UWMC1261218P00003000", "bid": 1.1, "bid_size": 2423.0, "ask": 1.85, "ask_size": 3433.0, "iv": 0.0, "open_interest": 1392.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.2234, "vega": 0.0007, "theta": -0.001, "rho": -0.003, "theo": 1.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T14:59:22", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UWMC1261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5277.0, "iv": 1.8131, "open_interest": 1618.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.1283, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T12:34:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1261218P00004000", "bid": 2.0, "bid_size": 961.0, "ask": 2.9, "ask_size": 2011.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.939, "gamma": 0.1353, "vega": 0.0005, "theta": -0.0008, "rho": -0.0031, "theo": 2.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "UWMC1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 300.0, "iv": 2.0941, "open_interest": 5424.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0884, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:09:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1261218P00005000", "bid": 2.9, "bid_size": 988.0, "ask": 4.1, "ask_size": 2291.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0997, "vega": 0.0004, "theta": -0.0006, "rho": -0.0029, "theo": 3.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-14T10:49:25", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "UWMC1261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5266.0, "iv": 4.4794, "open_interest": 1606.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0667, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "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": 0.324999988079071}, {"option": "UWMC1261218P00006000", "bid": 3.8, "bid_size": 881.0, "ask": 5.0, "ask_size": 1948.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0818, "vega": 0.0003, "theta": -0.0004, "rho": -0.0027, "theo": 4.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "UWMC1261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 47.0, "iv": 2.4936, "open_interest": 2041.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0532, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T11:47:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1261218P00007000", "bid": 4.8, "bid_size": 929.0, "ask": 6.0, "ask_size": 1887.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0715, "vega": 0.0002, "theta": -0.0003, "rho": -0.0024, "theo": 5.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "UWMC1261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5120.0, "iv": 5.1814, "open_interest": 458.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0326, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UWMC1261218P00010000", "bid": 7.8, "bid_size": 889.0, "ask": 9.1, "ask_size": 2006.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0536, "vega": 0.0001, "theta": -0.0001, "rho": -0.0009, "theo": 8.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "UWMC1261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4854.0, "iv": 5.4147, "open_interest": 72.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0256, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UWMC1261218P00012000", "bid": 9.8, "bid_size": 943.0, "ask": 11.1, "ask_size": 1856.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0324, "vega": 0.0, "theta": 0.0, "rho": -0.0003, "theo": 10.525, "change": 0.0, "open": 0.0, "high": 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": "UWMC1270115C00000500", "bid": 0.65, "bid_size": 1031.0, "ask": 1.4, "ask_size": 335.0, "iv": 2.5339, "open_interest": 2.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0949, "vega": 0.0005, "theta": -0.001, "rho": 0.0004, "theo": 0.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "UWMC1270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3978.0, "iv": 6.7187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0768, "vega": 0.0006, "theta": -0.0009, "rho": -0.0002, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270115C00001000", "bid": 0.2, "bid_size": 3649.0, "ask": 0.9, "ask_size": 2824.0, "iv": 1.3037, "open_interest": 1739.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.3663, "vega": 0.0014, "theta": -0.0013, "rho": 0.0008, "theo": 0.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T15:56:07", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "UWMC1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4414.0, "iv": 2.9593, "open_interest": 981.0, "volume": 0.0, "delta": -0.153, "gamma": 0.3294, "vega": 0.0015, "theta": -0.0012, "rho": -0.0006, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T12:48:13", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UWMC1270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3657.0, "iv": 1.6283, "open_interest": 47.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.8822, "vega": 0.0025, "theta": -0.0014, "rho": 0.0009, "theo": 0.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:50:43", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "UWMC1270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3739.0, "iv": 1.4092, "open_interest": 207.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.8418, "vega": 0.0024, "theta": -0.0013, "rho": -0.0017, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:40:54", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "UWMC1270115C00002000", "bid": 0.05, "bid_size": 1921.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9143, "open_interest": 14316.0, "volume": 3.0, "delta": 0.2579, "gamma": 0.5598, "vega": 0.002, "theta": -0.0014, "rho": 0.0005, "theo": 0.0732, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "UWMC1270115P00002000", "bid": 0.4, "bid_size": 2386.0, "ask": 0.75, "ask_size": 3382.0, "iv": 0.6184, "open_interest": 1175.0, "volume": 0.0, "delta": -0.7162, "gamma": 0.5482, "vega": 0.002, "theta": -0.0013, "rho": -0.0032, "theo": 0.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T10:29:53", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UWMC1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 1.1014, "open_interest": 6691.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.2749, "vega": 0.0014, "theta": -0.0013, "rho": 0.0003, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:14:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1270115P00003000", "bid": 1.15, "bid_size": 1395.0, "ask": 1.9, "ask_size": 2874.0, "iv": 0.0, "open_interest": 423.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.276, "vega": 0.0014, "theta": -0.0011, "rho": -0.0048, "theo": 1.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T14:08:07", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "UWMC1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4795.0, "iv": 1.7929, "open_interest": 2752.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.1863, "vega": 0.0011, "theta": -0.0012, "rho": 0.0002, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:32:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UWMC1270115P00004000", "bid": 2.0, "bid_size": 934.0, "ask": 3.2, "ask_size": 2121.0, "iv": 1.7139, "open_interest": 10.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.1945, "vega": 0.0011, "theta": -0.001, "rho": -0.0054, "theo": 2.5722, "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": 2.45000004768372}, {"option": "UWMC1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 1.611, "open_interest": 27799.0, "volume": 0.0, "delta": 0.084, "gamma": 0.1436, "vega": 0.001, "theta": -0.0012, "rho": 0.0002, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T13:29:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1270115P00005000", "bid": 2.9, "bid_size": 929.0, "ask": 4.1, "ask_size": 2144.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.1569, "vega": 0.001, "theta": -0.0009, "rho": -0.0054, "theo": 3.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "UWMC1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5109.0, "iv": 3.6518, "open_interest": 419.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.1183, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270115P00006000", "bid": 3.8, "bid_size": 812.0, "ask": 5.0, "ask_size": 1499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.1357, "vega": 0.0009, "theta": -0.0008, "rho": -0.0055, "theo": 4.5542, "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": 4.39999997615814}, {"option": "UWMC1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 189.0, "iv": 1.9157, "open_interest": 14422.0, "volume": 6.0, "delta": 0.0636, "gamma": 0.1015, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0241, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:28:30", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1270115P00007000", "bid": 4.9, "bid_size": 808.0, "ask": 6.1, "ask_size": 1499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.1223, "vega": 0.0008, "theta": -0.0007, "rho": -0.0055, "theo": 5.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "UWMC1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 46.0, "iv": 2.2194, "open_interest": 10346.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0731, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1270115P00010000", "bid": 7.7, "bid_size": 808.0, "ask": 9.2, "ask_size": 1499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.1042, "vega": 0.0005, "theta": -0.0004, "rho": -0.0047, "theo": 8.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "UWMC1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 649.0, "iv": 2.3682, "open_interest": 2192.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0624, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:37:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1270115P00012000", "bid": 9.7, "bid_size": 808.0, "ask": 11.2, "ask_size": 1499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0974, "vega": 0.0004, "theta": -0.0002, "rho": -0.0042, "theo": 10.5315, "change": 0.0, "open": 0.0, "high": 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": "UWMC1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4811.0, "iv": 4.5791, "open_interest": 697.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0518, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:54:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1270115P00015000", "bid": 12.7, "bid_size": 860.0, "ask": 14.2, "ask_size": 1499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.097, "vega": 0.0003, "theta": -0.0001, "rho": -0.0031, "theo": 13.5271, "change": 0.0, "open": 0.0, "high": 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": "UWMC1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4688.0, "iv": 4.6941, "open_interest": 199.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0468, "vega": 0.0004, "theta": -0.0008, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270115P00017000", "bid": 14.7, "bid_size": 858.0, "ask": 16.2, "ask_size": 1499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0927, "vega": 0.0002, "theta": 0.0, "rho": -0.0016, "theo": 15.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "UWMC1270219C00000500", "bid": 0.8, "bid_size": 1206.0, "ask": 1.55, "ask_size": 304.0, "iv": 3.3963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0754, "vega": 0.001, "theta": -0.001, "rho": 0.0007, "theo": 1.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "UWMC1270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2908.0, "iv": 5.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0725, "vega": 0.001, "theta": -0.0011, "rho": -0.0005, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270219C00001000", "bid": 0.45, "bid_size": 3219.0, "ask": 0.8, "ask_size": 2349.0, "iv": 1.3525, "open_interest": 1647.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.2555, "vega": 0.002, "theta": -0.0013, "rho": 0.0013, "theo": 0.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T09:30:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UWMC1270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4345.0, "iv": 2.4328, "open_interest": 115.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.2521, "vega": 0.002, "theta": -0.0013, "rho": -0.0011, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T14:18:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3753.0, "iv": 1.2685, "open_interest": 35.0, "volume": 0.0, "delta": 0.5812, "gamma": 0.5297, "vega": 0.003, "theta": -0.0014, "rho": 0.0015, "theo": 0.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-27T15:26:07", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "UWMC1270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3809.0, "iv": 1.1881, "open_interest": 0.0, "volume": 0.0, "delta": -0.4103, "gamma": 0.5308, "vega": 0.003, "theta": -0.0014, "rho": -0.0022, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "UWMC1270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4516.0, "iv": 1.3148, "open_interest": 857.0, "volume": 0.0, "delta": 0.3485, "gamma": 0.5133, "vega": 0.0029, "theta": -0.0013, "rho": 0.001, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:48:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UWMC1270219P00002000", "bid": 0.4, "bid_size": 1556.0, "ask": 0.85, "ask_size": 2955.0, "iv": 0.8266, "open_interest": 231.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.5231, "vega": 0.0028, "theta": -0.0012, "rho": -0.0033, "theo": 0.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T09:38:50", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "UWMC1270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5282.0, "iv": 2.2264, "open_interest": 684.0, "volume": 0.0, "delta": 0.174, "gamma": 0.2984, "vega": 0.002, "theta": -0.001, "rho": 0.0005, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T12:19:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1270219P00003000", "bid": 1.05, "bid_size": 498.0, "ask": 1.8, "ask_size": 1989.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.3185, "vega": 0.0019, "theta": -0.0009, "rho": -0.0043, "theo": 1.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "UWMC1270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5046.0, "iv": 2.5339, "open_interest": 112.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.1986, "vega": 0.0015, "theta": -0.0009, "rho": 0.0003, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1270219P00004000", "bid": 2.0, "bid_size": 473.0, "ask": 3.2, "ask_size": 2110.0, "iv": 1.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.2258, "vega": 0.0013, "theta": -0.0006, "rho": -0.0043, "theo": 2.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UWMC1270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5037.0, "iv": 1.2858, "open_interest": 35.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.1462, "vega": 0.0012, "theta": -0.0008, "rho": 0.0002, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UWMC1270219P00005000", "bid": 2.8, "bid_size": 468.0, "ask": 4.0, "ask_size": 2110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.1795, "vega": 0.001, "theta": -0.0004, "rho": -0.0039, "theo": 3.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "UWMC1270521C00000500", "bid": 0.65, "bid_size": 1211.0, "ask": 1.4, "ask_size": 308.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0644, "vega": 0.0014, "theta": -0.0005, "rho": 0.0014, "theo": 1.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "UWMC1270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4394.0, "iv": 4.0546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0651, "vega": 0.0014, "theta": -0.0007, "rho": -0.001, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270521C00001000", "bid": 0.4, "bid_size": 2275.0, "ask": 1.15, "ask_size": 386.0, "iv": 1.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.2021, "vega": 0.0028, "theta": -0.0008, "rho": 0.0027, "theo": 0.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "UWMC1270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4385.0, "iv": 1.8172, "open_interest": 1.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.206, "vega": 0.0028, "theta": -0.0009, "rho": -0.0021, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270521C00001500", "bid": 0.05, "bid_size": 3431.0, "ask": 0.8, "ask_size": 3667.0, "iv": 0.9615, "open_interest": 2.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.3754, "vega": 0.004, "theta": -0.0009, "rho": 0.003, "theo": 0.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "UWMC1270521P00001500", "bid": 0.05, "bid_size": 2978.0, "ask": 0.75, "ask_size": 3931.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.3893, "vega": 0.004, "theta": -0.001, "rho": -0.0038, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "UWMC1270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3986.0, "iv": 1.1833, "open_interest": 0.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.4043, "vega": 0.0044, "theta": -0.001, "rho": 0.0024, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "UWMC1270521P00002000", "bid": 0.35, "bid_size": 1030.0, "ask": 0.95, "ask_size": 2207.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.4295, "vega": 0.0043, "theta": -0.001, "rho": -0.0053, "theo": 0.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "UWMC1270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4317.0, "iv": 1.5589, "open_interest": 32.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.3131, "vega": 0.004, "theta": -0.0011, "rho": 0.0017, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270521P00003000", "bid": 1.05, "bid_size": 570.0, "ask": 1.8, "ask_size": 1865.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.3477, "vega": 0.0037, "theta": -0.001, "rho": -0.0071, "theo": 1.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "UWMC1270521C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4311.0, "iv": 1.7858, "open_interest": 0.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.2534, "vega": 0.0036, "theta": -0.0011, "rho": 0.0013, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270521P00004000", "bid": 2.0, "bid_size": 525.0, "ask": 3.2, "ask_size": 1874.0, "iv": 1.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.2937, "vega": 0.0031, "theta": -0.001, "rho": -0.008, "theo": 2.597, "change": 0.0, "open": 0.0, "high": 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": "UWMC1270617C00000500", "bid": 0.8, "bid_size": 1869.0, "ask": 1.55, "ask_size": 334.0, "iv": 2.7684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.1209, "vega": 0.0011, "theta": -0.0006, "rho": 0.0008, "theo": 1.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UWMC1270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4762.0, "iv": 3.7443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0733, "vega": 0.0014, "theta": -0.0005, "rho": -0.0011, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270617C00001000", "bid": 0.35, "bid_size": 3598.0, "ask": 1.1, "ask_size": 2456.0, "iv": 1.4655, "open_interest": 1208.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.3378, "vega": 0.0028, "theta": -0.0007, "rho": 0.0019, "theo": 0.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T11:08:50", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "UWMC1270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5180.0, "iv": 1.6088, "open_interest": 815.0, "volume": 0.0, "delta": -0.1912, "gamma": 0.2521, "vega": 0.003, "theta": -0.0006, "rho": -0.0027, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-15T10:23:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270617C00001500", "bid": 0.15, "bid_size": 3570.0, "ask": 0.5, "ask_size": 3487.0, "iv": 0.8739, "open_interest": 210.0, "volume": 0.0, "delta": 0.5315, "gamma": 0.5171, "vega": 0.0042, "theta": -0.0007, "rho": 0.0023, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T13:41:11", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "UWMC1270617P00001500", "bid": 0.1, "bid_size": 2337.0, "ask": 0.85, "ask_size": 3948.0, "iv": 0.9648, "open_interest": 33.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.4413, "vega": 0.0041, "theta": -0.0006, "rho": -0.0059, "theo": 0.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "UWMC1270617C00002000", "bid": 0.05, "bid_size": 3179.0, "ask": 0.8, "ask_size": 4457.0, "iv": 1.4149, "open_interest": 594.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.4171, "vega": 0.004, "theta": -0.0007, "rho": 0.0018, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:38:37", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "UWMC1270617P00002000", "bid": 0.45, "bid_size": 2479.0, "ask": 1.2, "ask_size": 3572.0, "iv": 0.9203, "open_interest": 1120.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.3837, "vega": 0.0039, "theta": -0.0005, "rho": -0.0094, "theo": 0.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-13T10:23:35", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "UWMC1270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4936.0, "iv": 1.6322, "open_interest": 616.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.2725, "vega": 0.0034, "theta": -0.0007, "rho": 0.0013, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:50:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UWMC1270617P00003000", "bid": 1.1, "bid_size": 1020.0, "ask": 1.85, "ask_size": 2480.0, "iv": 0.0, "open_interest": 172.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.2726, "vega": 0.0034, "theta": -0.0004, "rho": -0.0134, "theo": 1.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "UWMC1270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5159.0, "iv": 1.6596, "open_interest": 293.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.2098, "vega": 0.003, "theta": -0.0007, "rho": 0.001, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UWMC1270617P00004000", "bid": 2.0, "bid_size": 1079.0, "ask": 3.2, "ask_size": 2575.0, "iv": 0.8551, "open_interest": 199.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.2275, "vega": 0.0031, "theta": -0.0002, "rho": -0.0154, "theo": 2.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UWMC1270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5143.0, "iv": 1.9864, "open_interest": 524.0, "volume": 0.0, "delta": 0.163, "gamma": 0.1751, "vega": 0.0027, "theta": -0.0007, "rho": 0.0009, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270617P00005000", "bid": 2.8, "bid_size": 473.0, "ask": 4.0, "ask_size": 2116.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.2056, "vega": 0.0028, "theta": -0.0001, "rho": -0.0164, "theo": 3.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "UWMC1270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5096.0, "iv": 2.1932, "open_interest": 14.0, "volume": 0.0, "delta": 0.133, "gamma": 0.1369, "vega": 0.0024, "theta": -0.0007, "rho": 0.0007, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270617P00007000", "bid": 4.8, "bid_size": 201.0, "ask": 6.0, "ask_size": 1001.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.1872, "vega": 0.0024, "theta": 0.0, "rho": -0.0172, "theo": 5.5981, "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": 5.44999980926514}, {"option": "UWMC1270716C00000500", "bid": 0.7, "bid_size": 1876.0, "ask": 1.45, "ask_size": 335.0, "iv": 2.0251, "open_interest": 2.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.1442, "vega": 0.001, "theta": -0.0007, "rho": 0.0007, "theo": 0.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "UWMC1270716P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4772.0, "iv": 3.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0736, "vega": 0.0016, "theta": -0.0004, "rho": -0.0013, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270716C00001000", "bid": 0.3, "bid_size": 3604.0, "ask": 1.0, "ask_size": 2385.0, "iv": 1.1944, "open_interest": 1103.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.3799, "vega": 0.0028, "theta": -0.0007, "rho": 0.0019, "theo": 0.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T14:05:00", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "UWMC1270716P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4950.0, "iv": 1.4932, "open_interest": 193.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.2521, "vega": 0.0032, "theta": -0.0005, "rho": -0.0031, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:19:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270716C00001500", "bid": 0.1, "bid_size": 2217.0, "ask": 0.85, "ask_size": 3540.0, "iv": 1.2178, "open_interest": 51.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.523, "vega": 0.0044, "theta": -0.0007, "rho": 0.0024, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "UWMC1270716P00001500", "bid": 0.05, "bid_size": 3178.0, "ask": 0.8, "ask_size": 4114.0, "iv": 0.7562, "open_interest": 50.0, "volume": 0.0, "delta": -0.4119, "gamma": 0.4179, "vega": 0.0042, "theta": -0.0005, "rho": -0.0068, "theo": 0.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "UWMC1270716C00002000", "bid": 0.05, "bid_size": 2790.0, "ask": 0.75, "ask_size": 4146.0, "iv": 1.3134, "open_interest": 1007.0, "volume": 0.0, "delta": 0.348, "gamma": 0.4045, "vega": 0.0042, "theta": -0.0007, "rho": 0.0019, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T10:22:02", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "UWMC1270716P00002000", "bid": 0.35, "bid_size": 2512.0, "ask": 1.1, "ask_size": 3833.0, "iv": 0.5618, "open_interest": 996.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.3576, "vega": 0.004, "theta": -0.0005, "rho": -0.0107, "theo": 0.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-15T10:30:39", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UWMC1270716C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4562.0, "iv": 0.974, "open_interest": 1296.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.2631, "vega": 0.0035, "theta": -0.0007, "rho": 0.0014, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UWMC1270716P00003000", "bid": 1.2, "bid_size": 2155.0, "ask": 1.95, "ask_size": 3271.0, "iv": 0.0, "open_interest": 877.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.2572, "vega": 0.0035, "theta": -0.0003, "rho": -0.0157, "theo": 1.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T15:35:58", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UWMC1270716C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.9021, "open_interest": 459.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.2031, "vega": 0.0031, "theta": -0.0006, "rho": 0.0011, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UWMC1270716P00004000", "bid": 2.1, "bid_size": 589.0, "ask": 3.0, "ask_size": 2100.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.2177, "vega": 0.0032, "theta": -0.0002, "rho": -0.0183, "theo": 2.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UWMC1270716C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5324.0, "iv": 1.9036, "open_interest": 1510.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.17, "vega": 0.0028, "theta": -0.0006, "rho": 0.001, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270716P00005000", "bid": 2.9, "bid_size": 457.0, "ask": 4.1, "ask_size": 1869.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.1995, "vega": 0.003, "theta": -0.0001, "rho": -0.0197, "theo": 3.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UWMC1270716C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4988.0, "iv": 2.0976, "open_interest": 1.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.1335, "vega": 0.0025, "theta": -0.0006, "rho": 0.0008, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UWMC1270716P00007000", "bid": 4.8, "bid_size": 372.0, "ask": 6.0, "ask_size": 1857.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.1861, "vega": 0.0026, "theta": 0.0, "rho": -0.0208, "theo": 5.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "UWMC1280121C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1950.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.1279, "vega": 0.0017, "theta": -0.0005, "rho": 0.0013, "theo": 1.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T10:13:49", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UWMC1280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4734.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0609, "vega": 0.0021, "theta": -0.0003, "rho": -0.0027, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UWMC1280121C00001000", "bid": 0.6, "bid_size": 4.0, "ask": 0.9, "ask_size": 2124.0, "iv": 1.348, "open_interest": 5950.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.2834, "vega": 0.0039, "theta": -0.0005, "rho": 0.0031, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T14:14:27", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UWMC1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4707.0, "iv": 0.0, "open_interest": 1702.0, "volume": 0.0, "delta": -0.189, "gamma": 0.1827, "vega": 0.0041, "theta": -0.0004, "rho": -0.0062, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T14:43:12", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UWMC1280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3597.0, "iv": 3.393, "open_interest": 333.0, "volume": 0.0, "delta": 0.5548, "gamma": 0.3628, "vega": 0.0055, "theta": -0.0005, "rho": 0.0038, "theo": 0.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "UWMC1280121P00001500", "bid": 0.1, "bid_size": 2596.0, "ask": 2.35, "ask_size": 4114.0, "iv": 2.5536, "open_interest": 10.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.2803, "vega": 0.0053, "theta": -0.0004, "rho": -0.0114, "theo": 0.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "UWMC1280121C00002000", "bid": 0.3, "bid_size": 2056.0, "ask": 0.55, "ask_size": 3902.0, "iv": 1.0741, "open_interest": 15504.0, "volume": 15.0, "delta": 0.419, "gamma": 0.3222, "vega": 0.0056, "theta": -0.0005, "rho": 0.0034, "theo": 0.2439, "change": -0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:57:56", "percent_change": -29.4118, "prev_day_close": 0.425000011920929}, {"option": "UWMC1280121P00002000", "bid": 0.6, "bid_size": 1.0, "ask": 2.7, "ask_size": 3947.0, "iv": 0.4647, "open_interest": 3291.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.2807, "vega": 0.0054, "theta": -0.0004, "rho": -0.0163, "theo": 0.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T12:52:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UWMC1280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 32.0, "iv": 0.7571, "open_interest": 9331.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.2426, "vega": 0.0052, "theta": -0.0005, "rho": 0.0027, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T12:34:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UWMC1280121P00003000", "bid": 0.5, "bid_size": 2537.0, "ask": 3.5, "ask_size": 3826.0, "iv": 1.2346, "open_interest": 2688.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.2472, "vega": 0.0052, "theta": -0.0003, "rho": -0.0222, "theo": 1.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T14:24:59", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "UWMC1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 4686.0, "iv": 1.189, "open_interest": 7509.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.2002, "vega": 0.0048, "theta": -0.0005, "rho": 0.0023, "theo": 0.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:26:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UWMC1280121P00004000", "bid": 1.25, "bid_size": 2417.0, "ask": 4.5, "ask_size": 3378.0, "iv": 1.2078, "open_interest": 1035.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.2316, "vega": 0.0049, "theta": -0.0003, "rho": -0.0257, "theo": 2.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-04T11:54:34", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "UWMC1280121C00005000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 100.0, "iv": 0.9912, "open_interest": 13946.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.1744, "vega": 0.0045, "theta": -0.0005, "rho": 0.002, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:44:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UWMC1280121P00005000", "bid": 1.75, "bid_size": 2512.0, "ask": 5.4, "ask_size": 3741.0, "iv": 0.6735, "open_interest": 3482.0, "volume": 0.0, "delta": -0.6661, "gamma": 0.226, "vega": 0.0047, "theta": -0.0002, "rho": -0.0277, "theo": 3.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-11-04T14:27:32", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "UWMC1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5901.0, "iv": 2.9357, "open_interest": 10603.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.1441, "vega": 0.0041, "theta": -0.0005, "rho": 0.0017, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:34:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UWMC1280121P00007000", "bid": 3.5, "bid_size": 390.0, "ask": 7.4, "ask_size": 1907.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.2297, "vega": 0.0041, "theta": -0.0001, "rho": -0.0295, "theo": 5.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "UWMC1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5416.0, "iv": 2.9992, "open_interest": 2165.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.1196, "vega": 0.0037, "theta": -0.0005, "rho": 0.0015, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:34:59", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UWMC1280121P00010000", "bid": 6.5, "bid_size": 438.0, "ask": 10.4, "ask_size": 2148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.2482, "vega": 0.0033, "theta": 0.0, "rho": -0.028, "theo": 8.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "UWMC1280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5152.0, "iv": 3.0652, "open_interest": 1499.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.1092, "vega": 0.0035, "theta": -0.0005, "rho": 0.0014, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:26:22", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UWMC1280121P00012000", "bid": 8.5, "bid_size": 200.0, "ask": 12.4, "ask_size": 1000.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.2532, "vega": 0.0024, "theta": 0.0, "rho": -0.0204, "theo": 10.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "UWMC1290119C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1921.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0346, "vega": 0.0024, "theta": 0.0, "rho": 0.0033, "theo": 1.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "UWMC1290119P00000500", "bid": 0.1, "bid_size": 1.0, "ask": 3.3, "ask_size": 4730.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0378, "vega": 0.0025, "theta": -0.0002, "rho": -0.0051, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T12:20:33", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "UWMC1290119C00001000", "bid": 0.05, "bid_size": 2809.0, "ask": 4.1, "ask_size": 1928.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 1.0, "gamma": 0.1024, "vega": 0.005, "theta": -0.0002, "rho": 0.0074, "theo": 1.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:34:43", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "UWMC1290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 4403.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.1155, "vega": 0.0052, "theta": -0.0003, "rho": -0.0092, "theo": 0.3749, "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": 1.75}, {"option": "UWMC1290119C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 3377.0, "iv": 0.0, "open_interest": 285.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.1857, "vega": 0.0073, "theta": -0.0003, "rho": 0.0102, "theo": 0.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-07T13:17:33", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "UWMC1290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 4255.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.2228, "vega": 0.0073, "theta": -0.0004, "rho": -0.0131, "theo": 0.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "UWMC1290119C00002000", "bid": 0.15, "bid_size": 2093.0, "ask": 3.7, "ask_size": 3655.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.2549, "vega": 0.009, "theta": -0.0003, "rho": 0.0111, "theo": 0.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T10:14:14", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "UWMC1290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2582.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.416, "gamma": 0.3325, "vega": 0.0085, "theta": -0.0004, "rho": -0.0162, "theo": 0.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UWMC1290119C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3923.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.638, "gamma": 0.2959, "vega": 0.0101, "theta": -0.0004, "rho": 0.0102, "theo": 0.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UWMC1290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3216.0, "iv": 1.7462, "open_interest": 210.0, "volume": 0.0, "delta": -0.664, "gamma": 0.4537, "vega": 0.0074, "theta": -0.0005, "rho": -0.0164, "theo": 1.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "UWMC1290119C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4154.0, "iv": 3.4942, "open_interest": 357.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.2827, "vega": 0.0101, "theta": -0.0004, "rho": 0.0089, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:41:49", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UWMC1290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 3576.0, "iv": 1.1494, "open_interest": 980.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.499, "vega": 0.0044, "theta": -0.0005, "rho": -0.012, "theo": 2.5496, "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": 3.1999998986721}], "symbol": "UWMC", "security_type": "stock", "exchange_id": 3, "current_price": 1.5, "price_change": -0.04, "price_change_percent": -2.6316, "bid": 1.47, "ask": 1.5, "bid_size": 1300, "ask_size": 2600, "open": 1.55, "high": 1.55, "low": 1.465, "close": 1.48, "prev_day_close": 1.52, "volume": 6488829, "iv30": 115.3, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202336, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "UWMC"}