{"timestamp": "2026-11-09 23:20:32", "data": {"options": [{"option": "UX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0164, "vega": 0.0045, "theta": -0.0223, "rho": 0.0042, "theo": 7.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "UX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0163, "vega": 0.0045, "theta": -0.023, "rho": -0.0004, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0214, "vega": 0.0053, "theta": -0.0239, "rho": 0.0047, "theo": 6.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "UX261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0213, "vega": 0.0053, "theta": -0.0246, "rho": -0.0005, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0284, "vega": 0.0063, "theta": -0.0256, "rho": 0.0051, "theo": 5.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "UX261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0282, "vega": 0.0063, "theta": -0.0262, "rho": -0.0007, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0384, "vega": 0.0075, "theta": -0.0273, "rho": 0.0055, "theo": 4.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "UX261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0383, "vega": 0.0075, "theta": -0.0278, "rho": -0.0008, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0535, "vega": 0.0091, "theta": -0.0291, "rho": 0.006, "theo": 4.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "UX261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0534, "vega": 0.0091, "theta": -0.0295, "rho": -0.0011, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "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": "UX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0774, "vega": 0.0112, "theta": -0.0308, "rho": 0.0065, "theo": 3.045, "change": 0.0, "open": 0.0, "high": 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": "UX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0773, "vega": 0.0112, "theta": -0.0311, "rho": -0.0014, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "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": "UX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.1169, "vega": 0.014, "theta": -0.0323, "rho": 0.0067, "theo": 2.1156, "change": 0.0, "open": 0.0, "high": 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": "UX261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.117, "vega": 0.014, "theta": -0.0326, "rho": -0.0019, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.1792, "vega": 0.0175, "theta": -0.0333, "rho": 0.0062, "theo": 1.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "UX261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4448, "open_interest": 3.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.1795, "vega": 0.0175, "theta": -0.0334, "rho": -0.0029, "theo": 0.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-14T11:12:19", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "UX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.4718, "gamma": 0.2177, "vega": 0.0192, "theta": -0.0335, "rho": 0.0044, "theo": 0.6367, "change": 0.0, "open": 0.0, "high": 0.0, "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": "UX261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.2182, "vega": 0.0192, "theta": -0.0335, "rho": -0.0044, "theo": 0.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "UX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.1671, "vega": 0.0168, "theta": -0.0332, "rho": 0.0028, "theo": 0.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UX261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.1675, "vega": 0.0168, "theta": -0.0331, "rho": -0.0057, "theo": 1.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "UX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5252, "open_interest": 1.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.1163, "vega": 0.014, "theta": -0.0325, "rho": 0.002, "theo": 0.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T10:43:19", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.1166, "vega": 0.014, "theta": -0.0324, "rho": -0.0061, "theo": 2.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "UX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0844, "vega": 0.0119, "theta": -0.0317, "rho": 0.0015, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UX261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0847, "vega": 0.0118, "theta": -0.0314, "rho": -0.0064, "theo": 3.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "UX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0643, "vega": 0.0102, "theta": -0.0308, "rho": 0.0012, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UX261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0646, "vega": 0.0102, "theta": -0.0305, "rho": -0.0066, "theo": 4.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "UX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.829, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0509, "vega": 0.009, "theta": -0.03, "rho": 0.001, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UX261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0513, "vega": 0.009, "theta": -0.0296, "rho": -0.0068, "theo": 5.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "UX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0416, "vega": 0.0081, "theta": -0.0292, "rho": 0.0008, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UX261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0419, "vega": 0.008, "theta": -0.0287, "rho": -0.0066, "theo": 6.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "UX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0348, "vega": 0.0073, "theta": -0.0285, "rho": 0.0007, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0351, "vega": 0.0072, "theta": -0.0279, "rho": -0.0069, "theo": 7.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "UX261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0297, "vega": 0.0067, "theta": -0.0278, "rho": 0.0006, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UX261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.03, "vega": 0.0066, "theta": -0.0272, "rho": -0.0067, "theo": 8.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "UX261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0257, "vega": 0.0062, "theta": -0.0272, "rho": 0.0006, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UX261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.026, "vega": 0.0061, "theta": -0.0265, "rho": -0.0068, "theo": 9.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "UX261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0226, "vega": 0.0057, "theta": -0.0266, "rho": 0.0005, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UX261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0229, "vega": 0.0056, "theta": -0.0258, "rho": -0.0069, "theo": 10.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "UX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0332, "vega": 0.0154, "theta": -0.0117, "rho": 0.0131, "theo": 6.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.032, "vega": 0.0158, "theta": -0.0118, "rho": -0.0033, "theo": 0.2689, "change": 0.0, "open": 0.0, "high": 0.0, "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": "UX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.043, "vega": 0.0179, "theta": -0.0122, "rho": 0.0138, "theo": 5.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "UX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0417, "vega": 0.0184, "theta": -0.0122, "rho": -0.0041, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "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": "UX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3888, "open_interest": 5.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0569, "vega": 0.0211, "theta": -0.0126, "rho": 0.0146, "theo": 4.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T11:11:52", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0553, "vega": 0.0214, "theta": -0.0126, "rho": -0.0051, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.377, "open_interest": 4.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0768, "vega": 0.0249, "theta": -0.0129, "rho": 0.0151, "theo": 3.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-25T13:08:00", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "UX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.1961, "gamma": 0.0751, "vega": 0.0252, "theta": -0.0129, "rho": -0.0066, "theo": 0.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.1054, "vega": 0.0295, "theta": -0.0131, "rho": 0.0152, "theo": 2.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "UX261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.1035, "vega": 0.0297, "theta": -0.013, "rho": -0.0088, "theo": 0.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "UX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.1406, "vega": 0.0341, "theta": -0.0131, "rho": 0.0142, "theo": 1.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "UX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.1386, "vega": 0.0342, "theta": -0.013, "rho": -0.0124, "theo": 0.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-07T11:38:20", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "UX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2684, "open_interest": 5.0, "volume": 0.0, "delta": 0.4774, "gamma": 0.1563, "vega": 0.036, "theta": -0.013, "rho": 0.0116, "theo": 0.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T10:54:09", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "UX261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.1547, "vega": 0.036, "theta": -0.0129, "rho": -0.0175, "theo": 1.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "UX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3474, "open_interest": 2.0, "volume": 0.0, "delta": 0.3455, "gamma": 0.1332, "vega": 0.0334, "theta": -0.013, "rho": 0.0088, "theo": 0.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-06-30T09:31:31", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "UX261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.1323, "vega": 0.0334, "theta": -0.0128, "rho": -0.0223, "theo": 1.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "UX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2756, "open_interest": 46.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.1035, "vega": 0.0296, "theta": -0.013, "rho": 0.0069, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T11:28:31", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "UX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.1029, "vega": 0.0296, "theta": -0.0127, "rho": -0.0257, "theo": 2.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "UX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.402, "open_interest": 2.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.081, "vega": 0.0263, "theta": -0.013, "rho": 0.0056, "theo": 0.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-09-08T13:40:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UX261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0807, "vega": 0.0262, "theta": -0.0126, "rho": -0.0279, "theo": 3.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "UX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3374, "open_interest": 8.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0651, "vega": 0.0235, "theta": -0.0129, "rho": 0.0047, "theo": 0.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-09-08T13:42:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UX261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.065, "vega": 0.0235, "theta": -0.0125, "rho": -0.029, "theo": 4.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "UX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0537, "vega": 0.0214, "theta": -0.0129, "rho": 0.004, "theo": 0.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-26T15:17:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UX261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0538, "vega": 0.0214, "theta": -0.0124, "rho": -0.0293, "theo": 5.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "UX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0454, "vega": 0.0196, "theta": -0.0128, "rho": 0.0035, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 0.0, "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": "UX261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0455, "vega": 0.0196, "theta": -0.0122, "rho": -0.0293, "theo": 6.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "UX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5604, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.039, "vega": 0.0181, "theta": -0.0126, "rho": 0.0031, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "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": "UX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0392, "vega": 0.0181, "theta": -0.012, "rho": -0.029, "theo": 7.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "UX261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.034, "vega": 0.0168, "theta": -0.0126, "rho": 0.0028, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "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": "UX261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0344, "vega": 0.0169, "theta": -0.0119, "rho": -0.0287, "theo": 8.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "UX261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0301, "vega": 0.0158, "theta": -0.0124, "rho": 0.0026, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UX261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0305, "vega": 0.0158, "theta": -0.0117, "rho": -0.0285, "theo": 9.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "UX261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0269, "vega": 0.0149, "theta": -0.0123, "rho": 0.0024, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UX261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0273, "vega": 0.0149, "theta": -0.0115, "rho": -0.028, "theo": 10.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "UX261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0243, "vega": 0.0141, "theta": -0.0122, "rho": 0.0022, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UX261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0247, "vega": 0.0141, "theta": -0.0114, "rho": -0.028, "theo": 11.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "UX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7741, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0221, "vega": 0.0134, "theta": -0.0121, "rho": 0.0021, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0226, "vega": 0.0134, "theta": -0.0112, "rho": -0.0277, "theo": 12.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "UX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0202, "vega": 0.0249, "theta": -0.0062, "rho": 0.0299, "theo": 9.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "UX270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0195, "vega": 0.0309, "theta": -0.0069, "rho": -0.012, "theo": 0.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "UX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0244, "vega": 0.0272, "theta": -0.0066, "rho": 0.0315, "theo": 8.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "UX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0233, "vega": 0.0341, "theta": -0.0071, "rho": -0.0137, "theo": 0.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T09:36:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0296, "vega": 0.0329, "theta": -0.0069, "rho": 0.0363, "theo": 7.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "UX270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0279, "vega": 0.0377, "theta": -0.0072, "rho": -0.0156, "theo": 0.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.036, "vega": 0.0359, "theta": -0.0072, "rho": 0.0376, "theo": 6.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "UX270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0336, "vega": 0.0415, "theta": -0.0073, "rho": -0.0179, "theo": 0.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "UX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0441, "vega": 0.0421, "theta": -0.0075, "rho": 0.0421, "theo": 5.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "UX270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0407, "vega": 0.0459, "theta": -0.0074, "rho": -0.0207, "theo": 0.8755, "change": 0.0, "open": 0.0, "high": 0.0, "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": "UX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3248, "open_interest": 9.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0536, "vega": 0.046, "theta": -0.0076, "rho": 0.0418, "theo": 4.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-27T15:40:09", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "UX270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0494, "vega": 0.0505, "theta": -0.0074, "rho": -0.0241, "theo": 0.9881, "change": 0.0, "open": 0.0, "high": 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": "UX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3293, "open_interest": 6.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.065, "vega": 0.0524, "theta": -0.0078, "rho": 0.0443, "theo": 3.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-25T13:03:50", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "UX270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0597, "vega": 0.0554, "theta": -0.0074, "rho": -0.0283, "theo": 1.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UX270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.0767, "vega": 0.0582, "theta": -0.0078, "rho": 0.0448, "theo": 2.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "UX270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0709, "vega": 0.06, "theta": -0.0073, "rho": -0.0336, "theo": 1.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "UX270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.5855, "gamma": 0.0855, "vega": 0.0625, "theta": -0.0077, "rho": 0.0429, "theo": 2.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "UX270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0804, "vega": 0.0634, "theta": -0.0073, "rho": -0.0397, "theo": 1.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T10:14:56", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "UX270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.4987, "gamma": 0.087, "vega": 0.0641, "theta": -0.0075, "rho": 0.0389, "theo": 1.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "UX270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3391, "open_interest": 16.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.084, "vega": 0.0644, "theta": -0.0072, "rho": -0.0461, "theo": 2.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-10-29T09:36:33", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "UX270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2902, "open_interest": 5.0, "volume": 0.0, "delta": 0.4201, "gamma": 0.0812, "vega": 0.0631, "theta": -0.0074, "rho": 0.0343, "theo": 1.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-06T10:45:03", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "UX270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0806, "vega": 0.063, "theta": -0.0072, "rho": -0.0516, "theo": 2.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "UX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.3583, "gamma": 0.0724, "vega": 0.0605, "theta": -0.0074, "rho": 0.03, "theo": 1.1331, "change": 0.0, "open": 0.0, "high": 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": "UX270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0732, "vega": 0.06, "theta": -0.0072, "rho": -0.056, "theo": 3.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "UX270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.314, "open_interest": 4.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0637, "vega": 0.0575, "theta": -0.0074, "rho": 0.0265, "theo": 0.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-07T14:45:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "UX270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0651, "vega": 0.0567, "theta": -0.0072, "rho": -0.0593, "theo": 4.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "UX270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3247, "open_interest": 2.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0562, "vega": 0.0545, "theta": -0.0075, "rho": 0.0237, "theo": 0.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-09-08T15:08:51", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "UX270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0578, "vega": 0.0535, "theta": -0.0072, "rho": -0.0619, "theo": 5.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "UX270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.0499, "vega": 0.0517, "theta": -0.0076, "rho": 0.0213, "theo": 0.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "UX270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0515, "vega": 0.0506, "theta": -0.0072, "rho": -0.0643, "theo": 6.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "UX270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.0448, "vega": 0.0493, "theta": -0.0076, "rho": 0.0194, "theo": 0.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UX270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0463, "vega": 0.048, "theta": -0.0072, "rho": -0.0662, "theo": 7.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "UX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0405, "vega": 0.0471, "theta": -0.0077, "rho": 0.0179, "theo": 0.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UX270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0419, "vega": 0.0456, "theta": -0.0071, "rho": -0.0679, "theo": 8.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "UX270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0369, "vega": 0.0452, "theta": -0.0078, "rho": 0.0166, "theo": 0.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UX270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0382, "vega": 0.0437, "theta": -0.007, "rho": -0.0698, "theo": 9.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "UX270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.1843, "gamma": 0.0339, "vega": 0.0434, "theta": -0.0078, "rho": 0.0155, "theo": 0.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UX270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0351, "vega": 0.0418, "theta": -0.007, "rho": -0.0712, "theo": 10.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "UX270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0194, "vega": 0.0345, "theta": -0.0039, "rho": 0.0435, "theo": 10.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "UX270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0164, "vega": 0.0406, "theta": -0.0049, "rho": -0.0215, "theo": 0.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "UX270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0228, "vega": 0.0379, "theta": -0.0043, "rho": 0.0466, "theo": 9.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "UX270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0192, "vega": 0.0445, "theta": -0.005, "rho": -0.0241, "theo": 0.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UX270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0268, "vega": 0.0414, "theta": -0.0046, "rho": 0.0488, "theo": 8.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "UX270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4423, "open_interest": 2.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0226, "vega": 0.0488, "theta": -0.0051, "rho": -0.0272, "theo": 0.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-29T09:36:33", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UX270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0314, "vega": 0.049, "theta": -0.0049, "rho": 0.057, "theo": 7.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "UX270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0266, "vega": 0.0532, "theta": -0.0052, "rho": -0.0307, "theo": 1.0007, "change": 0.0, "open": 0.0, "high": 0.0, "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": "UX270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0365, "vega": 0.0534, "theta": -0.0051, "rho": 0.0591, "theo": 6.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "UX270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0312, "vega": 0.0581, "theta": -0.0052, "rho": -0.0348, "theo": 1.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "UX270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.0424, "vega": 0.0608, "theta": -0.0052, "rho": 0.0656, "theo": 5.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "UX270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0368, "vega": 0.0632, "theta": -0.0053, "rho": -0.0396, "theo": 1.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UX270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0486, "vega": 0.0659, "theta": -0.0053, "rho": 0.0666, "theo": 4.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "UX270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2615, "gamma": 0.0431, "vega": 0.0685, "theta": -0.0053, "rho": -0.0453, "theo": 1.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "UX270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0549, "vega": 0.0726, "theta": -0.0053, "rho": 0.0706, "theo": 3.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "UX270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0499, "vega": 0.0737, "theta": -0.0053, "rho": -0.0521, "theo": 1.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "UX270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.6317, "gamma": 0.0602, "vega": 0.0774, "theta": -0.0053, "rho": 0.0682, "theo": 3.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "UX270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0566, "vega": 0.0784, "theta": -0.0052, "rho": -0.0598, "theo": 1.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "UX270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.0636, "vega": 0.0811, "theta": -0.0052, "rho": 0.0671, "theo": 2.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "UX270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.0618, "vega": 0.0817, "theta": -0.0052, "rho": -0.0683, "theo": 2.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "UX270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.5043, "gamma": 0.0641, "vega": 0.0829, "theta": -0.0052, "rho": 0.0631, "theo": 2.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "UX270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3247, "open_interest": 2.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0642, "vega": 0.083, "theta": -0.0051, "rho": -0.0769, "theo": 2.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-29T09:36:33", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "UX270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0618, "vega": 0.0824, "theta": -0.0053, "rho": 0.0576, "theo": 1.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "UX270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0632, "vega": 0.0823, "theta": -0.0051, "rho": -0.0844, "theo": 3.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "UX270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.3955, "gamma": 0.058, "vega": 0.0806, "theta": -0.0054, "rho": 0.0521, "theo": 1.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999997913837}, {"option": "UX270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.06, "vega": 0.0803, "theta": -0.005, "rho": -0.0908, "theo": 4.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UX270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0534, "vega": 0.0781, "theta": -0.0054, "rho": 0.0471, "theo": 1.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "UX270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0559, "vega": 0.0775, "theta": -0.005, "rho": -0.0957, "theo": 4.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "UX270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.3221, "gamma": 0.049, "vega": 0.0753, "theta": -0.0055, "rho": 0.0428, "theo": 1.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UX270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0517, "vega": 0.0745, "theta": -0.0049, "rho": -0.0996, "theo": 5.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "UX270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.045, "vega": 0.0727, "theta": -0.0056, "rho": 0.0394, "theo": 1.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "UX270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0477, "vega": 0.0716, "theta": -0.0048, "rho": -0.1028, "theo": 6.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UX270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0414, "vega": 0.0701, "theta": -0.0057, "rho": 0.0363, "theo": 1.1519, "change": 0.0, "open": 0.0, "high": 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": "UX270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.0441, "vega": 0.0687, "theta": -0.0047, "rho": -0.1052, "theo": 7.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "UX270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0382, "vega": 0.0677, "theta": -0.0058, "rho": 0.0338, "theo": 1.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UX270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0409, "vega": 0.066, "theta": -0.0046, "rho": -0.107, "theo": 8.5344, "change": 0.0, "open": 0.0, "high": 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": "UX270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0354, "vega": 0.0656, "theta": -0.0058, "rho": 0.0317, "theo": 1.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UX270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0381, "vega": 0.0636, "theta": -0.0045, "rho": -0.1096, "theo": 9.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}], "symbol": "UX", "security_type": "stock", "exchange_id": 3, "current_price": 27.7921, "price_change": 0.6121, "price_change_percent": 2.252, "bid": 25.0, "ask": 29.49, "bid_size": 100, "ask_size": 1000, "open": 27.595, "high": 28.0, "low": 27.476, "close": 27.7921, "prev_day_close": 27.18, "volume": 3113, "iv30": 30.552, "iv30_change": -0.932, "iv30_change_percent": -2.9602, "seqno": 10403619966, "last_trade_time": "2026-11-09T12:47:49", "tick": "down"}, "symbol": "UX"}