{"timestamp": "2026-11-10 00:46:17", "data": {"options": [{"option": "UXRP261120C00004000", "bid": 3.0, "bid_size": 264.0, "ask": 6.7, "ask_size": 260.0, "iv": 3.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0054, "vega": 0.0002, "theta": -0.0011, "rho": 0.0007, "theo": 4.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "UXRP261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 291.0, "iv": 7.0097, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0052, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "UXRP261120C00005000", "bid": 2.0, "bid_size": 279.0, "ask": 5.7, "ask_size": 263.0, "iv": 2.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0168, "vega": 0.0006, "theta": -0.0036, "rho": 0.0012, "theo": 3.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "UXRP261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 290.0, "iv": 5.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0166, "vega": 0.0006, "theta": -0.004, "rho": 0.0, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 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": "UXRP261120C00006000", "bid": 1.1, "bid_size": 279.0, "ask": 4.6, "ask_size": 263.0, "iv": 1.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0472, "vega": 0.0015, "theta": -0.0088, "rho": 0.0018, "theo": 2.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "UXRP261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 289.0, "iv": 4.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0471, "vega": 0.0015, "theta": -0.0091, "rho": -0.0001, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 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": "UXRP261120C00007000", "bid": 0.3, "bid_size": 368.0, "ask": 3.8, "ask_size": 272.0, "iv": 1.7498, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.1118, "vega": 0.0032, "theta": -0.0179, "rho": 0.002, "theo": 1.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "UXRP261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 280.0, "iv": 1.9926, "open_interest": 0.0, "volume": 1.0, "delta": -0.1308, "gamma": 0.1118, "vega": 0.0032, "theta": -0.0181, "rho": -0.0004, "theo": 0.1356, "change": -0.005, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T11:00:14", "percent_change": -0.444444, "prev_day_close": 1.125}, {"option": "UXRP261120C00008000", "bid": 0.05, "bid_size": 837.0, "ask": 3.1, "ask_size": 270.0, "iv": 2.0394, "open_interest": 0.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.1937, "vega": 0.0053, "theta": -0.0284, "rho": 0.0018, "theo": 1.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "UXRP261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 1.5923, "open_interest": 0.0, "volume": 1.0, "delta": -0.2984, "gamma": 0.194, "vega": 0.0053, "theta": -0.0286, "rho": -0.0009, "theo": 0.3759, "change": 0.12, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T11:00:14", "percent_change": 10.4348, "prev_day_close": 1.14999997615814}, {"option": "UXRP261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 280.0, "iv": 2.305, "open_interest": 5.0, "volume": 0.0, "delta": 0.4824, "gamma": 0.2217, "vega": 0.006, "theta": -0.033, "rho": 0.0013, "theo": 0.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-20T10:20:53", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "UXRP261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 262.0, "iv": 2.1889, "open_interest": 1.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.222, "vega": 0.006, "theta": -0.033, "rho": -0.0015, "theo": 0.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T12:48:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UXRP261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 1.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.302, "gamma": 0.1848, "vega": 0.0053, "theta": -0.03, "rho": 0.0008, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "UXRP261120P00010000", "bid": 0.2, "bid_size": 815.0, "ask": 3.6, "ask_size": 248.0, "iv": 1.7932, "open_interest": 10.0, "volume": 0.0, "delta": -0.698, "gamma": 0.1852, "vega": 0.0053, "theta": -0.0299, "rho": -0.002, "theo": 1.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T10:15:25", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UXRP261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 283.0, "iv": 3.028, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.1339, "vega": 0.0041, "theta": -0.0242, "rho": 0.0005, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "UXRP261120P00011000", "bid": 0.6, "bid_size": 257.0, "ask": 4.5, "ask_size": 69.0, "iv": 1.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.1344, "vega": 0.0041, "theta": -0.024, "rho": -0.0022, "theo": 2.4509, "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": 1.92499995231628}, {"option": "UXRP261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 302.0, "iv": 2.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0935, "vega": 0.003, "theta": -0.0188, "rho": 0.0003, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-10-09T09:32:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UXRP261120P00012000", "bid": 1.45, "bid_size": 267.0, "ask": 5.2, "ask_size": 72.0, "iv": 1.1911, "open_interest": 31.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0942, "vega": 0.003, "theta": -0.0185, "rho": -0.0024, "theo": 3.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T10:05:54", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "UXRP261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 339.0, "iv": 3.6355, "open_interest": 15.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0657, "vega": 0.0022, "theta": -0.0146, "rho": 0.0002, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T10:46:51", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "UXRP261120P00013000", "bid": 2.4, "bid_size": 266.0, "ask": 6.1, "ask_size": 68.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0665, "vega": 0.0022, "theta": -0.0142, "rho": -0.0024, "theo": 4.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T10:47:14", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "UXRP261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 304.0, "iv": 3.8285, "open_interest": 18.0, "volume": 1.0, "delta": 0.0562, "gamma": 0.0472, "vega": 0.0017, "theta": -0.0114, "rho": 0.0001, "theo": 0.0498, "change": -1.085, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:02:47", "percent_change": -92.3404, "prev_day_close": 1.17499995231628}, {"option": "UXRP261120P00014000", "bid": 3.3, "bid_size": 265.0, "ask": 7.1, "ask_size": 68.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0481, "vega": 0.0016, "theta": -0.011, "rho": -0.0023, "theo": 5.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T12:12:41", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UXRP261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 307.0, "iv": 4.1233, "open_interest": 31.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0347, "vega": 0.0013, "theta": -0.009, "rho": 0.0001, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:55:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UXRP261120P00015000", "bid": 4.3, "bid_size": 263.0, "ask": 8.1, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0356, "vega": 0.0012, "theta": -0.0086, "rho": -0.0022, "theo": 6.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "UXRP261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 353.0, "iv": 4.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0261, "vega": 0.001, "theta": -0.0073, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 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": "UXRP261120P00016000", "bid": 5.3, "bid_size": 263.0, "ask": 9.1, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.027, "vega": 0.001, "theta": -0.0068, "rho": -0.002, "theo": 7.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "UXRP261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 358.0, "iv": 4.5556, "open_interest": 52.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0201, "vega": 0.0008, "theta": -0.0059, "rho": 0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T15:57:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UXRP261120P00017000", "bid": 6.3, "bid_size": 257.0, "ask": 10.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.021, "vega": 0.0007, "theta": -0.0053, "rho": -0.0019, "theo": 8.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-16T15:30:28", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "UXRP261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 305.0, "iv": 4.7449, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0157, "vega": 0.0007, "theta": -0.0049, "rho": 0.0, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UXRP261120P00018000", "bid": 7.3, "bid_size": 257.0, "ask": 11.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0168, "vega": 0.0006, "theta": -0.0042, "rho": -0.0017, "theo": 9.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-10-16T15:32:46", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "UXRP261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 294.0, "iv": 4.8264, "open_interest": 1.0, "volume": 1.0, "delta": 0.0144, "gamma": 0.0126, "vega": 0.0005, "theta": -0.0041, "rho": 0.0, "theo": 0.0125, "change": -1.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:47:02", "percent_change": -95.4545, "prev_day_close": 1.10000002384186}, {"option": "UXRP261120P00019000", "bid": 8.3, "bid_size": 257.0, "ask": 12.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0139, "vega": 0.0004, "theta": -0.0033, "rho": -0.0015, "theo": 10.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "UXRP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 280.0, "iv": 5.0823, "open_interest": 5.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0102, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-10-15T09:37:15", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UXRP261120P00020000", "bid": 9.3, "bid_size": 257.0, "ask": 13.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0116, "vega": 0.0003, "theta": -0.0024, "rho": -0.0013, "theo": 11.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "UXRP261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 286.0, "iv": 5.234, "open_interest": 14.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0084, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T10:55:32", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UXRP261120P00021000", "bid": 10.3, "bid_size": 257.0, "ask": 14.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0096, "vega": 0.0002, "theta": -0.0018, "rho": -0.0008, "theo": 12.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "UXRP261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 281.0, "iv": 5.3761, "open_interest": 10.0, "volume": 0.0, "delta": 0.008, "gamma": 0.007, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-09T15:06:42", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UXRP261120P00022000", "bid": 11.3, "bid_size": 257.0, "ask": 15.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0076, "vega": 0.0001, "theta": -0.0014, "rho": -0.0007, "theo": 13.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "UXRP261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 280.0, "iv": 5.5099, "open_interest": 1.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0058, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-16T13:16:05", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UXRP261120P00023000", "bid": 12.3, "bid_size": 257.0, "ask": 16.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.997, "gamma": 0.006, "vega": 0.0001, "theta": -0.001, "rho": -0.0007, "theo": 14.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-23T10:30:21", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "UXRP261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 327.0, "iv": 5.6362, "open_interest": 2.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.005, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:48:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UXRP261120P00024000", "bid": 13.2, "bid_size": 244.0, "ask": 17.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0045, "vega": 0.0, "theta": -0.0007, "rho": -0.0002, "theo": 15.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "UXRP261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 284.0, "iv": 5.7557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0017, "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": 1.10000002384186}, {"option": "UXRP261120P00025000", "bid": 14.2, "bid_size": 244.0, "ask": 18.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0032, "vega": 0.0, "theta": -0.0006, "rho": -0.0002, "theo": 16.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "UXRP261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 285.0, "iv": 5.8691, "open_interest": 4.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-22T15:01:36", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UXRP261120P00026000", "bid": 15.2, "bid_size": 244.0, "ask": 19.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0021, "vega": 0.0, "theta": -0.0005, "rho": -0.0002, "theo": 17.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "UXRP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 283.0, "iv": 6.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0022, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-09T11:24:28", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UXRP261120P00030000", "bid": 19.2, "bid_size": 247.0, "ask": 23.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 21.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "UXRP261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 277.0, "iv": 6.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "UXRP261120P00035000", "bid": 24.2, "bid_size": 247.0, "ask": 28.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 26.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "UXRP261218C00001000", "bid": 6.0, "bid_size": 140.0, "ask": 9.8, "ask_size": 140.0, "iv": 5.1147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0023, "rho": 0.0007, "theo": 7.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "UXRP261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 870.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0021, "vega": 0.0006, "theta": -0.003, "rho": -0.0001, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UXRP261218C00002000", "bid": 5.0, "bid_size": 140.0, "ask": 8.8, "ask_size": 140.0, "iv": 3.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0061, "vega": 0.0014, "theta": -0.0045, "rho": 0.0016, "theo": 6.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "UXRP261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1058.0, "iv": 7.0893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.006, "vega": 0.0014, "theta": -0.0051, "rho": -0.0003, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UXRP261218C00003000", "bid": 4.0, "bid_size": 225.0, "ask": 7.8, "ask_size": 226.0, "iv": 2.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0124, "vega": 0.0024, "theta": -0.0066, "rho": 0.0025, "theo": 5.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "UXRP261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 256.0, "iv": 5.01, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0123, "vega": 0.0024, "theta": -0.0071, "rho": -0.0005, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UXRP261218C00004000", "bid": 3.0, "bid_size": 227.0, "ask": 6.7, "ask_size": 227.0, "iv": 1.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0219, "vega": 0.0036, "theta": -0.0086, "rho": 0.0035, "theo": 4.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "UXRP261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 252.0, "iv": 3.8811, "open_interest": 3.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0219, "vega": 0.0036, "theta": -0.0091, "rho": -0.0008, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-06-30T15:37:15", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UXRP261218C00005000", "bid": 1.9, "bid_size": 232.0, "ask": 5.8, "ask_size": 232.0, "iv": 1.2699, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0359, "vega": 0.005, "theta": -0.0107, "rho": 0.0042, "theo": 4.045, "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": 5.39999985694885}, {"option": "UXRP261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 263.0, "iv": 3.0824, "open_interest": 6.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0359, "vega": 0.0051, "theta": -0.0111, "rho": -0.0012, "theo": 0.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-07T15:23:22", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UXRP261218C00006000", "bid": 1.15, "bid_size": 234.0, "ask": 5.1, "ask_size": 233.0, "iv": 1.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0553, "vega": 0.0068, "theta": -0.0129, "rho": 0.0047, "theo": 3.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "UXRP261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 252.0, "iv": 2.5171, "open_interest": 0.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0554, "vega": 0.0068, "theta": -0.0132, "rho": -0.0018, "theo": 0.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UXRP261218C00007000", "bid": 0.55, "bid_size": 236.0, "ask": 4.6, "ask_size": 235.0, "iv": 1.5323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0791, "vega": 0.0087, "theta": -0.0149, "rho": 0.0048, "theo": 2.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "UXRP261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 235.0, "iv": 2.1115, "open_interest": 0.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0794, "vega": 0.0087, "theta": -0.0151, "rho": -0.0027, "theo": 0.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "UXRP261218C00008000", "bid": 0.05, "bid_size": 235.0, "ask": 4.3, "ask_size": 234.0, "iv": 1.6496, "open_interest": 1.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.1007, "vega": 0.0104, "theta": -0.0167, "rho": 0.0045, "theo": 1.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-09-04T14:59:46", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "UXRP261218P00008000", "bid": 0.35, "bid_size": 107.0, "ask": 1.9, "ask_size": 235.0, "iv": 1.3632, "open_interest": 1.0, "volume": 1.0, "delta": -0.3349, "gamma": 0.1011, "vega": 0.0104, "theta": -0.0168, "rho": -0.0038, "theo": 1.0179, "change": -0.565, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T10:08:17", "percent_change": -38.3051, "prev_day_close": 1.47500002384186}, {"option": "UXRP261218C00009000", "bid": 0.5, "bid_size": 75.0, "ask": 2.15, "ask_size": 247.0, "iv": 1.2594, "open_interest": 0.0, "volume": 7.0, "delta": 0.5557, "gamma": 0.1101, "vega": 0.0113, "theta": -0.018, "rho": 0.004, "theo": 1.3141, "change": -1.45, "open": 1.6, "high": 1.6, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:22:44", "percent_change": -55.7692, "prev_day_close": 2.59999990463257}, {"option": "UXRP261218P00009000", "bid": 1.15, "bid_size": 51.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.0664, "open_interest": 5.0, "volume": 1.0, "delta": -0.4445, "gamma": 0.1107, "vega": 0.0113, "theta": -0.0181, "rho": -0.0051, "theo": 1.5571, "change": 0.0, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T09:32:59", "percent_change": -2.80492e-06, "prev_day_close": 1.70000004768372}, {"option": "UXRP261218C00010000", "bid": 0.05, "bid_size": 257.0, "ask": 3.4, "ask_size": 267.0, "iv": 1.9138, "open_interest": 0.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.1066, "vega": 0.0113, "theta": -0.0188, "rho": 0.0034, "theo": 1.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "UXRP261218P00010000", "bid": 1.6, "bid_size": 116.0, "ask": 2.5, "ask_size": 8.0, "iv": 1.106, "open_interest": 1.0, "volume": 1.0, "delta": -0.539, "gamma": 0.1073, "vega": 0.0113, "theta": -0.0188, "rho": -0.0062, "theo": 2.2651, "change": -0.58, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T13:09:57", "percent_change": -26.9767, "prev_day_close": 2.1499999538064}, {"option": "UXRP261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 240.0, "iv": 1.9997, "open_interest": 1.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0974, "vega": 0.0109, "theta": -0.0192, "rho": 0.0029, "theo": 0.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-06-15T09:43:00", "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "UXRP261218P00011000", "bid": 1.2, "bid_size": 268.0, "ask": 4.8, "ask_size": 233.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0982, "vega": 0.0109, "theta": -0.0192, "rho": -0.0072, "theo": 3.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "UXRP261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 247.0, "iv": 2.0467, "open_interest": 3.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0875, "vega": 0.0104, "theta": -0.0194, "rho": 0.0025, "theo": 0.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-10-09T09:32:00", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "UXRP261218P00012000", "bid": 2.0, "bid_size": 268.0, "ask": 5.6, "ask_size": 215.0, "iv": 1.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0883, "vega": 0.0104, "theta": -0.0193, "rho": -0.008, "theo": 3.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-22T09:50:16", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "UXRP261218C00013000", "bid": 0.05, "bid_size": 8.0, "ask": 2.55, "ask_size": 256.0, "iv": 2.1531, "open_interest": 6.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0786, "vega": 0.0099, "theta": -0.0195, "rho": 0.0022, "theo": 0.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T11:42:39", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "UXRP261218P00013000", "bid": 2.85, "bid_size": 224.0, "ask": 6.5, "ask_size": 44.0, "iv": 1.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.0795, "vega": 0.0098, "theta": -0.0193, "rho": -0.0087, "theo": 4.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "UXRP261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 262.0, "iv": 2.2371, "open_interest": 76.0, "volume": 0.0, "delta": 0.27, "gamma": 0.071, "vega": 0.0094, "theta": -0.0194, "rho": 0.002, "theo": 0.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-21T11:46:44", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UXRP261218P00014000", "bid": 3.8, "bid_size": 224.0, "ask": 7.4, "ask_size": 44.0, "iv": 1.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.072, "vega": 0.0093, "theta": -0.0192, "rho": -0.0093, "theo": 5.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "UXRP261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 266.0, "iv": 2.3494, "open_interest": 2.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.0648, "vega": 0.009, "theta": -0.0194, "rho": 0.0018, "theo": 0.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-21T11:56:14", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UXRP261218P00015000", "bid": 4.7, "bid_size": 232.0, "ask": 8.3, "ask_size": 40.0, "iv": 1.3524, "open_interest": 3.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0658, "vega": 0.0089, "theta": -0.019, "rho": -0.0099, "theo": 6.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-10-07T13:25:57", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "UXRP261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 269.0, "iv": 2.448, "open_interest": 4.0, "volume": 0.0, "delta": 0.2279, "gamma": 0.0595, "vega": 0.0086, "theta": -0.0193, "rho": 0.0016, "theo": 0.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.08, "last_trade_time": "2026-09-29T10:59:58", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "UXRP261218P00016000", "bid": 5.5, "bid_size": 231.0, "ask": 9.2, "ask_size": 44.0, "iv": 1.1799, "open_interest": 0.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0605, "vega": 0.0084, "theta": -0.0189, "rho": -0.0103, "theo": 7.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "UXRP261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 259.0, "iv": 2.559, "open_interest": 11.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.055, "vega": 0.0082, "theta": -0.0192, "rho": 0.0015, "theo": 0.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-15T10:51:31", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UXRP261218P00017000", "bid": 6.4, "bid_size": 232.0, "ask": 10.2, "ask_size": 40.0, "iv": 1.1105, "open_interest": 8.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0561, "vega": 0.0081, "theta": -0.0188, "rho": -0.0108, "theo": 8.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-25T10:04:00", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "UXRP261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 267.0, "iv": 2.637, "open_interest": 1.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0513, "vega": 0.0079, "theta": -0.0191, "rho": 0.0014, "theo": 0.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T14:50:30", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "UXRP261218P00018000", "bid": 7.4, "bid_size": 231.0, "ask": 11.2, "ask_size": 44.0, "iv": 1.1883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0524, "vega": 0.0078, "theta": -0.0186, "rho": -0.0112, "theo": 9.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "UXRP261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 266.0, "iv": 2.707, "open_interest": 1.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.048, "vega": 0.0076, "theta": -0.019, "rho": 0.0013, "theo": 0.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-09-16T10:27:52", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UXRP261218P00019000", "bid": 8.4, "bid_size": 230.0, "ask": 12.2, "ask_size": 44.0, "iv": 1.2613, "open_interest": 1.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0492, "vega": 0.0075, "theta": -0.0184, "rho": -0.0116, "theo": 10.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-20T13:01:22", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "UXRP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 259.0, "iv": 2.7942, "open_interest": 14.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0452, "vega": 0.0074, "theta": -0.0189, "rho": 0.0013, "theo": 0.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-10-20T10:15:59", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UXRP261218P00020000", "bid": 9.4, "bid_size": 231.0, "ask": 13.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0464, "vega": 0.0072, "theta": -0.0182, "rho": -0.0119, "theo": 11.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "UXRP261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 259.0, "iv": 2.8263, "open_interest": 0.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0428, "vega": 0.0072, "theta": -0.0188, "rho": 0.0012, "theo": 0.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UXRP261218P00021000", "bid": 10.3, "bid_size": 219.0, "ask": 14.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.044, "vega": 0.007, "theta": -0.0181, "rho": -0.0124, "theo": 12.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "UXRP261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 266.0, "iv": 2.9022, "open_interest": 2.0, "volume": 2.0, "delta": 0.1636, "gamma": 0.0406, "vega": 0.007, "theta": -0.0186, "rho": 0.0011, "theo": 0.3834, "change": -1.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:33:31", "percent_change": -92.0, "prev_day_close": 1.25}, {"option": "UXRP261218P00022000", "bid": 11.3, "bid_size": 220.0, "ask": 15.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0418, "vega": 0.0068, "theta": -0.0179, "rho": -0.0126, "theo": 13.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "UXRP261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 266.0, "iv": 2.9986, "open_interest": 3.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0387, "vega": 0.0068, "theta": -0.0186, "rho": 0.0011, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T14:48:56", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UXRP261218P00023000", "bid": 12.3, "bid_size": 220.0, "ask": 16.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.04, "vega": 0.0066, "theta": -0.0178, "rho": -0.013, "theo": 14.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "UXRP261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 268.0, "iv": 3.0662, "open_interest": 24.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.037, "vega": 0.0066, "theta": -0.0185, "rho": 0.001, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-09-29T10:59:58", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UXRP261218P00024000", "bid": 13.3, "bid_size": 116.0, "ask": 17.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0383, "vega": 0.0064, "theta": -0.0176, "rho": -0.0132, "theo": 15.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UXRP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 8.0, "iv": 2.0259, "open_interest": 14.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0354, "vega": 0.0065, "theta": -0.0184, "rho": 0.001, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:25:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UXRP261218P00025000", "bid": 14.3, "bid_size": 116.0, "ask": 18.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0368, "vega": 0.0062, "theta": -0.0174, "rho": -0.0135, "theo": 16.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "UXRP261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 266.0, "iv": 3.1908, "open_interest": 6.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0341, "vega": 0.0063, "theta": -0.0183, "rho": 0.001, "theo": 0.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T13:34:32", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UXRP261218P00026000", "bid": 15.3, "bid_size": 116.0, "ask": 19.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0354, "vega": 0.0061, "theta": -0.0173, "rho": -0.0138, "theo": 17.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "UXRP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 259.0, "iv": 3.1123, "open_interest": 0.0, "volume": 30.0, "delta": 0.1268, "gamma": 0.0296, "vega": 0.0059, "theta": -0.0179, "rho": 0.0009, "theo": 0.3126, "change": -1.1, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:13:56", "percent_change": -95.6522, "prev_day_close": 1.14999997615814}, {"option": "UXRP261218P00030000", "bid": 19.3, "bid_size": 116.0, "ask": 23.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0311, "vega": 0.0056, "theta": -0.0168, "rho": -0.0147, "theo": 21.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "UXRP261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 268.0, "iv": 3.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0258, "vega": 0.0054, "theta": -0.0176, "rho": 0.0008, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UXRP261218P00035000", "bid": 24.3, "bid_size": 113.0, "ask": 28.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0274, "vega": 0.0051, "theta": -0.0161, "rho": -0.0158, "theo": 26.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "UXRP270319C00001000", "bid": 6.0, "bid_size": 20.0, "ask": 9.8, "ask_size": 20.0, "iv": 3.0249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0031, "vega": 0.002, "theta": -0.0015, "rho": 0.0016, "theo": 7.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.52, "last_trade_time": "2026-08-24T15:51:42", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "UXRP270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 2.6818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0028, "vega": 0.0021, "theta": -0.0022, "rho": -0.001, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UXRP270319C00002000", "bid": 5.0, "bid_size": 20.0, "ask": 8.8, "ask_size": 20.0, "iv": 1.9751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0074, "vega": 0.0042, "theta": -0.003, "rho": 0.0035, "theo": 6.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "UXRP270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 902.0, "iv": 5.8051, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.007, "vega": 0.0042, "theta": -0.0036, "rho": -0.0021, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UXRP270319C00003000", "bid": 4.1, "bid_size": 44.0, "ask": 7.9, "ask_size": 44.0, "iv": 1.6271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0131, "vega": 0.0065, "theta": -0.0042, "rho": 0.0054, "theo": 6.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "UXRP270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 1.523, "open_interest": 6.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0127, "vega": 0.0066, "theta": -0.0048, "rho": -0.0034, "theo": 0.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-07T15:17:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UXRP270319C00004000", "bid": 3.3, "bid_size": 37.0, "ask": 7.0, "ask_size": 44.0, "iv": 1.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0201, "vega": 0.009, "theta": -0.0054, "rho": 0.007, "theo": 5.3815, "change": 0.0, "open": 0.0, "high": 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": "UXRP270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 66.0, "iv": 2.7936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0197, "vega": 0.0091, "theta": -0.0058, "rho": -0.005, "theo": 0.6807, "change": 0.0, "open": 0.0, "high": 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": "UXRP270319C00005000", "bid": 2.5, "bid_size": 37.0, "ask": 6.6, "ask_size": 40.0, "iv": 1.4523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0281, "vega": 0.0116, "theta": -0.0064, "rho": 0.0084, "theo": 4.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UXRP270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 67.0, "iv": 2.3692, "open_interest": 2.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0278, "vega": 0.0116, "theta": -0.0068, "rho": -0.007, "theo": 0.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T15:53:59", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UXRP270319C00006000", "bid": 2.05, "bid_size": 37.0, "ask": 6.1, "ask_size": 44.0, "iv": 1.4954, "open_interest": 10.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0362, "vega": 0.0141, "theta": -0.0074, "rho": 0.0093, "theo": 3.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-09-28T10:00:42", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UXRP270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 67.0, "iv": 1.9622, "open_interest": 3.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0361, "vega": 0.0141, "theta": -0.0077, "rho": -0.0092, "theo": 1.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-23T13:48:00", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UXRP270319C00007000", "bid": 1.65, "bid_size": 36.0, "ask": 5.6, "ask_size": 40.0, "iv": 1.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0434, "vega": 0.0163, "theta": -0.0083, "rho": 0.0098, "theo": 3.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "UXRP270319P00007000", "bid": 0.1, "bid_size": 45.0, "ask": 4.3, "ask_size": 36.0, "iv": 1.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0435, "vega": 0.0163, "theta": -0.0085, "rho": -0.0118, "theo": 1.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UXRP270319C00008000", "bid": 1.2, "bid_size": 27.0, "ask": 5.3, "ask_size": 44.0, "iv": 1.503, "open_interest": 37.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0487, "vega": 0.018, "theta": -0.0091, "rho": 0.0099, "theo": 2.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-24T11:49:27", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "UXRP270319P00008000", "bid": 0.4, "bid_size": 48.0, "ask": 4.6, "ask_size": 36.0, "iv": 1.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.049, "vega": 0.018, "theta": -0.0093, "rho": -0.0146, "theo": 2.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "UXRP270319C00009000", "bid": 0.85, "bid_size": 36.0, "ask": 4.9, "ask_size": 45.0, "iv": 1.4818, "open_interest": 7.0, "volume": 0.0, "delta": 0.6433, "gamma": 0.0517, "vega": 0.0192, "theta": -0.0098, "rho": 0.0096, "theo": 2.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-28T10:42:45", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "UXRP270319P00009000", "bid": 1.0, "bid_size": 46.0, "ask": 5.1, "ask_size": 65.0, "iv": 1.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0522, "vega": 0.0192, "theta": -0.0099, "rho": -0.0174, "theo": 2.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "UXRP270319C00010000", "bid": 0.55, "bid_size": 36.0, "ask": 4.6, "ask_size": 45.0, "iv": 1.4783, "open_interest": 12.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0528, "vega": 0.0199, "theta": -0.0104, "rho": 0.0093, "theo": 2.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-19T12:53:46", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UXRP270319P00010000", "bid": 1.9, "bid_size": 40.0, "ask": 4.7, "ask_size": 11.0, "iv": 1.2271, "open_interest": 1.0, "volume": 1.0, "delta": -0.3956, "gamma": 0.0534, "vega": 0.0199, "theta": -0.0104, "rho": -0.0202, "theo": 3.6212, "change": 0.07, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T13:09:57", "percent_change": 2.33333, "prev_day_close": 3.0}, {"option": "UXRP270319C00011000", "bid": 0.05, "bid_size": 51.0, "ask": 4.4, "ask_size": 45.0, "iv": 1.4318, "open_interest": 5.0, "volume": 0.0, "delta": 0.5602, "gamma": 0.0527, "vega": 0.0203, "theta": -0.0109, "rho": 0.0089, "theo": 2.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-24T09:30:11", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "UXRP270319P00011000", "bid": 2.3, "bid_size": 44.0, "ask": 6.4, "ask_size": 35.0, "iv": 1.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0535, "vega": 0.0203, "theta": -0.0108, "rho": -0.0228, "theo": 4.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7250000834465}, {"option": "UXRP270319C00012000", "bid": 0.2, "bid_size": 45.0, "ask": 4.3, "ask_size": 45.0, "iv": 1.554, "open_interest": 10.0, "volume": 0.0, "delta": 0.5282, "gamma": 0.0518, "vega": 0.0205, "theta": -0.0113, "rho": 0.0085, "theo": 2.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-23T12:16:36", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "UXRP270319P00012000", "bid": 2.95, "bid_size": 46.0, "ask": 7.1, "ask_size": 35.0, "iv": 1.3443, "open_interest": 17.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0528, "vega": 0.0205, "theta": -0.0111, "rho": -0.0252, "theo": 5.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "UXRP270319C00013000", "bid": 0.1, "bid_size": 46.0, "ask": 4.2, "ask_size": 38.0, "iv": 1.6008, "open_interest": 1.0, "volume": 0.0, "delta": 0.5013, "gamma": 0.0506, "vega": 0.0206, "theta": -0.0116, "rho": 0.0081, "theo": 1.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-14T15:57:57", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "UXRP270319P00013000", "bid": 3.7, "bid_size": 40.0, "ask": 7.8, "ask_size": 27.0, "iv": 1.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0517, "vega": 0.0205, "theta": -0.0114, "rho": -0.0275, "theo": 6.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "UXRP270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 38.0, "iv": 1.6368, "open_interest": 11.0, "volume": 0.0, "delta": 0.4785, "gamma": 0.0492, "vega": 0.0205, "theta": -0.012, "rho": 0.0078, "theo": 1.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-08-20T14:22:42", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "UXRP270319P00014000", "bid": 4.5, "bid_size": 46.0, "ask": 8.6, "ask_size": 27.0, "iv": 1.3009, "open_interest": 10.0, "volume": 0.0, "delta": -0.518, "gamma": 0.0505, "vega": 0.0205, "theta": -0.0116, "rho": -0.0296, "theo": 7.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-09-28T10:00:42", "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "UXRP270319C00015000", "bid": 0.05, "bid_size": 14.0, "ask": 3.9, "ask_size": 45.0, "iv": 1.6761, "open_interest": 83.0, "volume": 0.0, "delta": 0.4591, "gamma": 0.0478, "vega": 0.0204, "theta": -0.0122, "rho": 0.0075, "theo": 1.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T11:36:44", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "UXRP270319P00015000", "bid": 5.4, "bid_size": 36.0, "ask": 9.3, "ask_size": 36.0, "iv": 1.2786, "open_interest": 1.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0492, "vega": 0.0204, "theta": -0.0118, "rho": -0.0316, "theo": 7.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-20T12:58:46", "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "UXRP270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 38.0, "iv": 1.7568, "open_interest": 3.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.0465, "vega": 0.0204, "theta": -0.0124, "rho": 0.0072, "theo": 1.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-22T11:35:21", "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "UXRP270319P00016000", "bid": 6.2, "bid_size": 34.0, "ask": 10.3, "ask_size": 27.0, "iv": 1.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.048, "vega": 0.0203, "theta": -0.012, "rho": -0.0336, "theo": 8.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "UXRP270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 45.0, "iv": 1.7949, "open_interest": 0.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0452, "vega": 0.0202, "theta": -0.0126, "rho": 0.007, "theo": 1.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "UXRP270319P00017000", "bid": 7.1, "bid_size": 38.0, "ask": 11.2, "ask_size": 27.0, "iv": 1.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0468, "vega": 0.0201, "theta": -0.0121, "rho": -0.0353, "theo": 9.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "UXRP270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 38.0, "iv": 1.8524, "open_interest": 16.0, "volume": 0.0, "delta": 0.415, "gamma": 0.044, "vega": 0.0201, "theta": -0.0128, "rho": 0.0068, "theo": 1.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-04T15:25:53", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "UXRP270319P00018000", "bid": 8.1, "bid_size": 17.0, "ask": 12.0, "ask_size": 32.0, "iv": 1.3122, "open_interest": 1.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0457, "vega": 0.02, "theta": -0.0123, "rho": -0.0371, "theo": 10.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-28T10:16:34", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UXRP270319C00019000", "bid": 0.5, "bid_size": 13.0, "ask": 1.7, "ask_size": 15.0, "iv": 1.4752, "open_interest": 15.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.0428, "vega": 0.02, "theta": -0.013, "rho": 0.0066, "theo": 1.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T09:41:00", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "UXRP270319P00019000", "bid": 9.0, "bid_size": 10.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.9943, "open_interest": 0.0, "volume": 0.0, "delta": -0.596, "gamma": 0.0447, "vega": 0.0198, "theta": -0.0124, "rho": -0.0386, "theo": 11.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "UXRP270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 45.0, "iv": 1.9303, "open_interest": 0.0, "volume": 0.0, "delta": 0.3937, "gamma": 0.0418, "vega": 0.0198, "theta": -0.0131, "rho": 0.0064, "theo": 1.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "UXRP270319P00020000", "bid": 9.9, "bid_size": 13.0, "ask": 13.8, "ask_size": 36.0, "iv": 1.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0438, "vega": 0.0196, "theta": -0.0124, "rho": -0.0402, "theo": 12.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "UXRP270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 38.0, "iv": 1.9763, "open_interest": 5.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0408, "vega": 0.0197, "theta": -0.0133, "rho": 0.0062, "theo": 1.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-23T13:08:12", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UXRP270319P00021000", "bid": 10.9, "bid_size": 12.0, "ask": 14.8, "ask_size": 36.0, "iv": 1.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0429, "vega": 0.0195, "theta": -0.0125, "rho": -0.0418, "theo": 13.6118, "change": 0.0, "open": 0.0, "high": 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": "UXRP270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 38.0, "iv": 2.0194, "open_interest": 1.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.0399, "vega": 0.0196, "theta": -0.0134, "rho": 0.0061, "theo": 1.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-09-23T10:35:16", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UXRP270319P00022000", "bid": 11.8, "bid_size": 13.0, "ask": 15.7, "ask_size": 36.0, "iv": 1.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0421, "vega": 0.0193, "theta": -0.0126, "rho": -0.0432, "theo": 14.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "UXRP270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 45.0, "iv": 2.1097, "open_interest": 0.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.0375, "vega": 0.0192, "theta": -0.0137, "rho": 0.0057, "theo": 1.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UXRP270319P00025000", "bid": 14.6, "bid_size": 12.0, "ask": 18.6, "ask_size": 36.0, "iv": 1.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.04, "vega": 0.0188, "theta": -0.0127, "rho": -0.0472, "theo": 17.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "UXRP270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 37.0, "iv": 1.7706, "open_interest": 15.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.0345, "vega": 0.0187, "theta": -0.0141, "rho": 0.0053, "theo": 1.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-20T10:15:59", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "UXRP270319P00030000", "bid": 19.6, "bid_size": 9.0, "ask": 23.4, "ask_size": 32.0, "iv": 1.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0373, "vega": 0.0182, "theta": -0.0128, "rho": -0.0532, "theo": 22.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "UXRP270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 40.0, "iv": 2.392, "open_interest": 2.0, "volume": 0.0, "delta": 0.3129, "gamma": 0.0322, "vega": 0.0182, "theta": -0.0144, "rho": 0.0049, "theo": 1.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T10:16:58", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "UXRP270319P00035000", "bid": 24.5, "bid_size": 9.0, "ask": 28.3, "ask_size": 32.0, "iv": 1.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.0354, "vega": 0.0176, "theta": -0.0128, "rho": -0.0586, "theo": 27.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "UXRP270617C00004000", "bid": 3.7, "bid_size": 12.0, "ask": 7.5, "ask_size": 34.0, "iv": 1.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0169, "vega": 0.0121, "theta": -0.0032, "rho": 0.0107, "theo": 5.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "UXRP270617P00004000", "bid": 0.3, "bid_size": 10.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.2649, "open_interest": 0.0, "volume": 3.0, "delta": -0.1018, "gamma": 0.0168, "vega": 0.0121, "theta": -0.0041, "rho": -0.0099, "theo": 0.9777, "change": -1.25, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:44:47", "percent_change": -69.4444, "prev_day_close": 1.79999995231628}, {"option": "UXRP270617C00005000", "bid": 3.1, "bid_size": 12.0, "ask": 7.1, "ask_size": 35.0, "iv": 1.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.022, "vega": 0.0151, "theta": -0.0041, "rho": 0.0124, "theo": 5.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "UXRP270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 37.0, "iv": 1.9494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.022, "vega": 0.0151, "theta": -0.0049, "rho": -0.0134, "theo": 1.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UXRP270617C00006000", "bid": 2.65, "bid_size": 8.0, "ask": 6.7, "ask_size": 33.0, "iv": 1.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0266, "vega": 0.0177, "theta": -0.0049, "rho": 0.0135, "theo": 4.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "UXRP270617P00006000", "bid": 0.1, "bid_size": 24.0, "ask": 4.4, "ask_size": 36.0, "iv": 1.6748, "open_interest": 0.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0268, "vega": 0.0177, "theta": -0.0055, "rho": -0.0174, "theo": 1.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "UXRP270617C00007000", "bid": 2.4, "bid_size": 8.0, "ask": 4.8, "ask_size": 8.0, "iv": 1.1149, "open_interest": 1.0, "volume": 3.0, "delta": 0.7752, "gamma": 0.0304, "vega": 0.02, "theta": -0.0056, "rho": 0.0142, "theo": 4.2293, "change": -1.0, "open": 4.5, "high": 4.5, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:41:40", "percent_change": -18.5185, "prev_day_close": 5.40000009536743}, {"option": "UXRP270617P00007000", "bid": 0.55, "bid_size": 33.0, "ask": 4.7, "ask_size": 36.0, "iv": 1.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0308, "vega": 0.02, "theta": -0.0061, "rho": -0.0214, "theo": 2.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000000149012}, {"option": "UXRP270617C00008000", "bid": 1.9, "bid_size": 9.0, "ask": 6.0, "ask_size": 33.0, "iv": 1.4489, "open_interest": 0.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0334, "vega": 0.0218, "theta": -0.0062, "rho": 0.0144, "theo": 3.8713, "change": 0.0, "open": 0.0, "high": 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": "UXRP270617P00008000", "bid": 1.2, "bid_size": 41.0, "ask": 5.4, "ask_size": 35.0, "iv": 1.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.034, "vega": 0.0218, "theta": -0.0066, "rho": -0.0254, "theo": 3.0232, "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": 2.84999999403954}, {"option": "UXRP270617C00009000", "bid": 2.7, "bid_size": 8.0, "ask": 4.2, "ask_size": 8.0, "iv": 1.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.0355, "vega": 0.0232, "theta": -0.0068, "rho": 0.0145, "theo": 3.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "UXRP270617P00009000", "bid": 1.9, "bid_size": 33.0, "ask": 6.1, "ask_size": 35.0, "iv": 1.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0363, "vega": 0.0233, "theta": -0.0069, "rho": -0.0296, "theo": 3.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499996423721}, {"option": "UXRP270617C00010000", "bid": 1.35, "bid_size": 36.0, "ask": 5.5, "ask_size": 36.0, "iv": 1.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.037, "vega": 0.0243, "theta": -0.0072, "rho": 0.0144, "theo": 3.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "UXRP270617P00010000", "bid": 2.6, "bid_size": 29.0, "ask": 6.7, "ask_size": 24.0, "iv": 1.5076, "open_interest": 0.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.038, "vega": 0.0243, "theta": -0.0072, "rho": -0.0335, "theo": 4.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "UXRP270617C00011000", "bid": 1.15, "bid_size": 36.0, "ask": 5.2, "ask_size": 34.0, "iv": 1.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.0379, "vega": 0.0251, "theta": -0.0076, "rho": 0.0142, "theo": 3.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "UXRP270617P00011000", "bid": 3.3, "bid_size": 30.0, "ask": 7.5, "ask_size": 26.0, "iv": 1.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.0391, "vega": 0.0251, "theta": -0.0074, "rho": -0.0373, "theo": 5.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "UXRP270617C00012000", "bid": 0.9, "bid_size": 36.0, "ask": 5.0, "ask_size": 28.0, "iv": 1.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0384, "vega": 0.0257, "theta": -0.0079, "rho": 0.0139, "theo": 2.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "UXRP270617P00012000", "bid": 4.1, "bid_size": 29.0, "ask": 8.3, "ask_size": 26.0, "iv": 1.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3846, "gamma": 0.0399, "vega": 0.0257, "theta": -0.0075, "rho": -0.0407, "theo": 6.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "UXRP270617C00013000", "bid": 0.75, "bid_size": 36.0, "ask": 4.8, "ask_size": 33.0, "iv": 1.4523, "open_interest": 0.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.0386, "vega": 0.0261, "theta": -0.0081, "rho": 0.0136, "theo": 2.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "UXRP270617P00013000", "bid": 4.9, "bid_size": 29.0, "ask": 9.1, "ask_size": 26.0, "iv": 1.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0403, "vega": 0.0261, "theta": -0.0076, "rho": -0.0442, "theo": 6.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "UXRP270617C00014000", "bid": 0.55, "bid_size": 37.0, "ask": 4.7, "ask_size": 36.0, "iv": 1.4601, "open_interest": 0.0, "volume": 0.0, "delta": 0.5692, "gamma": 0.0387, "vega": 0.0264, "theta": -0.0083, "rho": 0.0133, "theo": 2.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "UXRP270617P00014000", "bid": 5.7, "bid_size": 35.0, "ask": 9.9, "ask_size": 25.0, "iv": 1.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.0405, "vega": 0.0264, "theta": -0.0077, "rho": -0.0475, "theo": 7.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "UXRP270617C00015000", "bid": 0.45, "bid_size": 37.0, "ask": 4.6, "ask_size": 34.0, "iv": 1.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.0385, "vega": 0.0266, "theta": -0.0085, "rho": 0.013, "theo": 2.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "UXRP270617P00015000", "bid": 6.6, "bid_size": 29.0, "ask": 10.7, "ask_size": 29.0, "iv": 1.5183, "open_interest": 0.0, "volume": 0.0, "delta": -0.4515, "gamma": 0.0406, "vega": 0.0265, "theta": -0.0077, "rho": -0.0505, "theo": 8.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "UXRP270617C00016000", "bid": 0.3, "bid_size": 38.0, "ask": 4.6, "ask_size": 27.0, "iv": 1.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.533, "gamma": 0.0383, "vega": 0.0267, "theta": -0.0087, "rho": 0.0127, "theo": 2.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "UXRP270617P00016000", "bid": 7.4, "bid_size": 31.0, "ask": 11.5, "ask_size": 29.0, "iv": 1.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.4698, "gamma": 0.0405, "vega": 0.0266, "theta": -0.0077, "rho": -0.0536, "theo": 9.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "UXRP270617C00017000", "bid": 0.3, "bid_size": 13.0, "ask": 4.5, "ask_size": 27.0, "iv": 1.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.5173, "gamma": 0.038, "vega": 0.0268, "theta": -0.0088, "rho": 0.0124, "theo": 2.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "UXRP270617P00017000", "bid": 8.3, "bid_size": 12.0, "ask": 12.4, "ask_size": 24.0, "iv": 1.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4865, "gamma": 0.0404, "vega": 0.0266, "theta": -0.0077, "rho": -0.0563, "theo": 10.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "UXRP270617C00018000", "bid": 0.2, "bid_size": 12.0, "ask": 4.5, "ask_size": 27.0, "iv": 1.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0376, "vega": 0.0268, "theta": -0.0089, "rho": 0.0121, "theo": 2.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "UXRP270617P00018000", "bid": 9.2, "bid_size": 12.0, "ask": 13.4, "ask_size": 35.0, "iv": 1.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0402, "vega": 0.0266, "theta": -0.0077, "rho": -0.059, "theo": 11.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "UXRP270617C00019000", "bid": 0.05, "bid_size": 13.0, "ask": 4.4, "ask_size": 27.0, "iv": 1.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0372, "vega": 0.0268, "theta": -0.009, "rho": 0.0119, "theo": 2.217, "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": 2.59999990463257}, {"option": "UXRP270617P00019000", "bid": 10.1, "bid_size": 8.0, "ask": 14.2, "ask_size": 36.0, "iv": 1.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.04, "vega": 0.0265, "theta": -0.0076, "rho": -0.0613, "theo": 12.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "UXRP270617C00020000", "bid": 0.05, "bid_size": 13.0, "ask": 4.4, "ask_size": 27.0, "iv": 1.5936, "open_interest": 0.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.0368, "vega": 0.0268, "theta": -0.0091, "rho": 0.0117, "theo": 2.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "UXRP270617P00020000", "bid": 11.0, "bid_size": 8.0, "ask": 15.1, "ask_size": 32.0, "iv": 1.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0398, "vega": 0.0265, "theta": -0.0076, "rho": -0.0639, "theo": 13.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "UXRP270617C00021000", "bid": 0.15, "bid_size": 8.0, "ask": 4.3, "ask_size": 34.0, "iv": 1.6293, "open_interest": 0.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0364, "vega": 0.0267, "theta": -0.0092, "rho": 0.0114, "theo": 2.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499994933605}, {"option": "UXRP270617P00021000", "bid": 11.9, "bid_size": 12.0, "ask": 16.0, "ask_size": 36.0, "iv": 1.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.0396, "vega": 0.0264, "theta": -0.0075, "rho": -0.0662, "theo": 14.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "UXRP270617C00022000", "bid": 0.05, "bid_size": 12.0, "ask": 4.3, "ask_size": 27.0, "iv": 1.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.036, "vega": 0.0266, "theta": -0.0093, "rho": 0.0112, "theo": 2.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "UXRP270617P00022000", "bid": 12.8, "bid_size": 8.0, "ask": 16.7, "ask_size": 8.0, "iv": 1.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0393, "vega": 0.0262, "theta": -0.0074, "rho": -0.0683, "theo": 14.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "UXRP270617C00023000", "bid": 0.05, "bid_size": 10.0, "ask": 4.3, "ask_size": 35.0, "iv": 1.6755, "open_interest": 0.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0356, "vega": 0.0266, "theta": -0.0093, "rho": 0.011, "theo": 1.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "UXRP270617P00023000", "bid": 13.7, "bid_size": 8.0, "ask": 17.9, "ask_size": 34.0, "iv": 1.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5626, "gamma": 0.0391, "vega": 0.0261, "theta": -0.0074, "rho": -0.0705, "theo": 15.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "UXRP270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 34.0, "iv": 1.6771, "open_interest": 8.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0352, "vega": 0.0265, "theta": -0.0094, "rho": 0.0108, "theo": 1.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-19T15:33:05", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "UXRP270617P00024000", "bid": 14.6, "bid_size": 13.0, "ask": 18.8, "ask_size": 36.0, "iv": 1.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0388, "vega": 0.0259, "theta": -0.0073, "rho": -0.0724, "theo": 16.8577, "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": 15.6999998092651}, {"option": "UXRP1261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 330.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0335, "vega": 0.0059, "theta": -0.0162, "rho": 0.0032, "theo": 0.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-13T11:27:42", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UXRP1261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 993.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0334, "vega": 0.0059, "theta": -0.0165, "rho": -0.0017, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 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": "UXRP1261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 443.0, "iv": 7.8992, "open_interest": 15.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0814, "vega": 0.0114, "theta": -0.0248, "rho": 0.0032, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-30T14:59:59", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "UXRP1261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 826.0, "iv": 5.6162, "open_interest": 12.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0817, "vega": 0.0114, "theta": -0.0248, "rho": -0.0063, "theo": 0.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UXRP1261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 501.0, "iv": 6.6832, "open_interest": 51.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0574, "vega": 0.0107, "theta": -0.0311, "rho": 0.0022, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-28T11:45:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UXRP1261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 828.0, "iv": 3.5249, "open_interest": 9.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0579, "vega": 0.0106, "theta": -0.0307, "rho": -0.0104, "theo": 1.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UXRP1261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 501.0, "iv": 7.001, "open_interest": 12.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0455, "vega": 0.01, "theta": -0.0347, "rho": 0.0018, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-09-24T13:31:43", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UXRP1261218P00004000", "bid": 0.35, "bid_size": 329.0, "ask": 4.0, "ask_size": 832.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0462, "vega": 0.01, "theta": -0.0341, "rho": -0.0135, "theo": 2.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "UXRP1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 501.0, "iv": 7.3433, "open_interest": 14.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0391, "vega": 0.0097, "theta": -0.0372, "rho": 0.0016, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:38:39", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UXRP1261218P00005000", "bid": 1.3, "bid_size": 329.0, "ask": 4.9, "ask_size": 339.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0398, "vega": 0.0096, "theta": -0.0363, "rho": -0.0163, "theo": 3.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "UXRP1261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 501.0, "iv": 7.4659, "open_interest": 5.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0351, "vega": 0.0094, "theta": -0.0392, "rho": 0.0015, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-16T09:30:17", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UXRP1261218P00006000", "bid": 2.25, "bid_size": 329.0, "ask": 6.0, "ask_size": 821.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0359, "vega": 0.0093, "theta": -0.038, "rho": -0.0188, "theo": 4.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499996423721}, {"option": "UXRP1261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 501.0, "iv": 7.6843, "open_interest": 1.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0323, "vega": 0.0092, "theta": -0.0407, "rho": 0.0014, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 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": "UXRP1261218P00007000", "bid": 3.2, "bid_size": 329.0, "ask": 7.0, "ask_size": 821.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0332, "vega": 0.0091, "theta": -0.0393, "rho": -0.021, "theo": 5.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "UXRP1261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.8678, "open_interest": 3.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0303, "vega": 0.009, "theta": -0.042, "rho": 0.0013, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-25T10:06:44", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UXRP1261218P00008000", "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": -0.7501, "gamma": 0.0312, "vega": 0.0089, "theta": -0.0403, "rho": -0.023, "theo": 6.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.950000166893}], "symbol": "UXRP", "security_type": "stock", "exchange_id": 3, "current_price": 8.825, "price_change": -1.34, "price_change_percent": -13.3466, "bid": 8.81, "ask": 8.82, "bid_size": 100, "ask_size": 1800, "open": 8.74, "high": 9.05, "low": 8.515, "close": 8.7, "prev_day_close": 10.04, "volume": 317877, "iv30": 150.063, "iv30_change": 1.284, "iv30_change_percent": 0.863, "seqno": 10412302225, "last_trade_time": "2026-11-09T15:59:45", "tick": "up"}, "symbol": "UXRP"}