{"timestamp": "2026-09-20 23:17:16", "data": {"options": [{"option": "UNCY261016C00002500", "bid": 1.95, "bid_size": 111.0, "ask": 2.7, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0481, "vega": 0.0015, "theta": -0.0048, "rho": 0.0016, "theo": 2.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "UNCY261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4153, "open_interest": 15.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0483, "vega": 0.0015, "theta": -0.0048, "rho": -0.0002, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T11:31:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UNCY261016C00005000", "bid": 0.3, "bid_size": 10.0, "ask": 0.35, "ask_size": 49.0, "iv": 0.7283, "open_interest": 116.0, "volume": 101.0, "delta": 0.4819, "gamma": 0.4229, "vega": 0.0053, "theta": -0.0068, "rho": 0.0015, "theo": 0.3145, "change": -0.125, "open": 0.37, "high": 0.37, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:12:18", "percent_change": -29.4118, "prev_day_close": 0.325000002980232}, {"option": "UNCY261016P00005000", "bid": 0.15, "bid_size": 874.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.5319, "open_interest": 1982.0, "volume": 0.0, "delta": -0.532, "gamma": 0.4323, "vega": 0.0053, "theta": -0.0069, "rho": -0.0017, "theo": 0.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T14:33:40", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "UNCY261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 200.0, "iv": 1.3979, "open_interest": 5.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.1326, "vega": 0.0029, "theta": -0.0062, "rho": 0.0004, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-25T15:28:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UNCY261016P00007500", "bid": 2.1, "bid_size": 279.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.1388, "vega": 0.0026, "theta": -0.0065, "rho": -0.0022, "theo": 2.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "UNCY261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 276.0, "iv": 3.2925, "open_interest": 11.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0703, "vega": 0.002, "theta": -0.0056, "rho": 0.0002, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-25T15:12:14", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "UNCY261016P00010000", "bid": 4.7, "bid_size": 141.0, "ask": 5.7, "ask_size": 40.0, "iv": 1.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.074, "vega": 0.0017, "theta": -0.0059, "rho": -0.0021, "theo": 5.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "UNCY261120C00002500", "bid": 1.8, "bid_size": 254.0, "ask": 3.1, "ask_size": 111.0, "iv": 1.0618, "open_interest": 132.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0488, "vega": 0.0025, "theta": -0.0026, "rho": 0.0036, "theo": 2.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-24T10:29:23", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "UNCY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 95.0, "iv": 1.7341, "open_interest": 21.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0492, "vega": 0.0025, "theta": -0.0026, "rho": -0.0006, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T09:30:15", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UNCY261120C00005000", "bid": 0.55, "bid_size": 2.0, "ask": 0.8, "ask_size": 51.0, "iv": 0.8735, "open_interest": 153.0, "volume": 60.0, "delta": 0.5598, "gamma": 0.2513, "vega": 0.008, "theta": -0.0051, "rho": 0.0036, "theo": 0.6149, "change": -0.075, "open": 0.55, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T15:19:13", "percent_change": -11.1111, "prev_day_close": 0.675000011920929}, {"option": "UNCY261120P00005000", "bid": 0.4, "bid_size": 75.0, "ask": 1.15, "ask_size": 75.0, "iv": 0.8963, "open_interest": 2078.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.2605, "vega": 0.008, "theta": -0.0053, "rho": -0.0038, "theo": 0.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T10:37:50", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "UNCY261120C00007500", "bid": 0.05, "bid_size": 2.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8582, "open_interest": 561.0, "volume": 1.0, "delta": 0.207, "gamma": 0.1474, "vega": 0.0057, "theta": -0.0044, "rho": 0.0014, "theo": 0.1847, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-18T14:23:23", "percent_change": 12.0, "prev_day_close": 0.125000001862645}, {"option": "UNCY261120P00007500", "bid": 0.7, "bid_size": 293.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.9966, "open_interest": 1.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.16, "vega": 0.0049, "theta": -0.0048, "rho": -0.0049, "theo": 2.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-04-01T09:30:00", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "UNCY261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 48.0, "iv": 1.1513, "open_interest": 335.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0829, "vega": 0.0038, "theta": -0.0035, "rho": 0.0008, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T09:54:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UNCY261120P00010000", "bid": 3.7, "bid_size": 89.0, "ask": 6.7, "ask_size": 39.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.093, "vega": 0.0024, "theta": -0.004, "rho": -0.0036, "theo": 5.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "UNCY261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 145.0, "iv": 2.6254, "open_interest": 60.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0549, "vega": 0.0028, "theta": -0.0029, "rho": 0.0005, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-09-15T09:54:18", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "UNCY261120P00012500", "bid": 5.6, "bid_size": 45.0, "ask": 9.8, "ask_size": 25.0, "iv": 1.2598, "open_interest": 2.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0544, "vega": 0.0012, "theta": -0.003, "rho": -0.0024, "theo": 7.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-24T13:21:22", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "UNCY261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 2.1705, "open_interest": 189.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0401, "vega": 0.0023, "theta": -0.0025, "rho": 0.0004, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T12:07:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UNCY261120P00015000", "bid": 9.4, "bid_size": 44.0, "ask": 10.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0294, "vega": 0.0006, "theta": -0.0017, "rho": -0.0012, "theo": 10.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "UNCY270219C00002500", "bid": 2.3, "bid_size": 68.0, "ask": 2.75, "ask_size": 47.0, "iv": 0.8544, "open_interest": 231.0, "volume": 8.0, "delta": 0.9362, "gamma": 0.0496, "vega": 0.0046, "theta": -0.0013, "rho": 0.0082, "theo": 2.5687, "change": -0.1, "open": 2.55, "high": 2.6, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T10:38:08", "percent_change": -3.84615, "prev_day_close": 2.52499997615814}, {"option": "UNCY270219P00002500", "bid": 0.05, "bid_size": 20.0, "ask": 0.3, "ask_size": 20.0, "iv": 1.0258, "open_interest": 161.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0502, "vega": 0.0047, "theta": -0.0014, "rho": -0.002, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-31T10:45:10", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "UNCY270219C00005000", "bid": 0.9, "bid_size": 69.0, "ask": 1.2, "ask_size": 50.0, "iv": 0.8474, "open_interest": 1255.0, "volume": 2.0, "delta": 0.6208, "gamma": 0.141, "vega": 0.0122, "theta": -0.0034, "rho": 0.008, "theo": 1.0899, "change": 0.11, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-09-18T09:48:42", "percent_change": 10.4762, "prev_day_close": 1.05000001192093}, {"option": "UNCY270219P00005000", "bid": 0.9, "bid_size": 71.0, "ask": 1.55, "ask_size": 61.0, "iv": 0.9605, "open_interest": 251.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.1459, "vega": 0.0121, "theta": -0.0036, "rho": -0.0099, "theo": 1.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-14T14:57:16", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "UNCY270219C00007500", "bid": 0.3, "bid_size": 7.0, "ask": 0.85, "ask_size": 70.0, "iv": 1.0361, "open_interest": 2626.0, "volume": 259.0, "delta": 0.3741, "gamma": 0.1268, "vega": 0.0119, "theta": -0.0037, "rho": 0.0052, "theo": 0.5581, "change": -0.025, "open": 0.56, "high": 0.56, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T12:11:13", "percent_change": -4.34782, "prev_day_close": 0.650000005960464}, {"option": "UNCY270219P00007500", "bid": 2.5, "bid_size": 105.0, "ask": 3.7, "ask_size": 69.0, "iv": 0.9742, "open_interest": 115.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.1361, "vega": 0.0114, "theta": -0.0038, "rho": -0.0153, "theo": 3.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T15:38:15", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "UNCY270219C00010000", "bid": 0.05, "bid_size": 107.0, "ask": 0.55, "ask_size": 19.0, "iv": 0.872, "open_interest": 746.0, "volume": 1.0, "delta": 0.2499, "gamma": 0.0979, "vega": 0.01, "theta": -0.0033, "rho": 0.0036, "theo": 0.3495, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T10:14:00", "percent_change": -37.5, "prev_day_close": 0.299999997019768}, {"option": "UNCY270219P00010000", "bid": 4.8, "bid_size": 83.0, "ask": 6.0, "ask_size": 71.0, "iv": 1.0652, "open_interest": 114.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.1103, "vega": 0.0086, "theta": -0.0035, "rho": -0.0162, "theo": 5.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-09-11T09:56:40", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "UNCY270219C00012500", "bid": 0.05, "bid_size": 45.0, "ask": 1.5, "ask_size": 167.0, "iv": 1.6104, "open_interest": 3.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0766, "vega": 0.0082, "theta": -0.0029, "rho": 0.0026, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T09:30:06", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "UNCY270219P00012500", "bid": 7.0, "bid_size": 126.0, "ask": 8.5, "ask_size": 35.0, "iv": 1.0483, "open_interest": 193.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0913, "vega": 0.0062, "theta": -0.0031, "rho": -0.0151, "theo": 7.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.59, "last_trade_time": "2026-09-09T15:59:07", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "UNCY270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 35.0, "iv": 2.0655, "open_interest": 4.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0616, "vega": 0.0069, "theta": -0.0026, "rho": 0.002, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T11:39:49", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UNCY270219P00015000", "bid": 9.4, "bid_size": 44.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0768, "vega": 0.004, "theta": -0.0027, "rho": -0.0116, "theo": 10.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-26T15:29:55", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "UNCY270521C00002500", "bid": 2.35, "bid_size": 32.0, "ask": 3.2, "ask_size": 32.0, "iv": 1.0546, "open_interest": 0.0, "volume": 8.0, "delta": 0.9014, "gamma": 0.0441, "vega": 0.0075, "theta": -0.0015, "rho": 0.0103, "theo": 2.7992, "change": -0.005, "open": 2.75, "high": 2.75, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-09-18T13:43:36", "percent_change": -0.186919, "prev_day_close": 2.64999997615814}, {"option": "UNCY270521P00002500", "bid": 0.05, "bid_size": 31.0, "ask": 2.45, "ask_size": 217.0, "iv": 2.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0449, "vega": 0.0075, "theta": -0.0017, "rho": -0.0053, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "UNCY270521C00005000", "bid": 1.1, "bid_size": 63.0, "ask": 3.7, "ask_size": 100.0, "iv": 1.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.6338, "gamma": 0.1281, "vega": 0.0151, "theta": -0.0023, "rho": 0.0124, "theo": 1.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "UNCY270521P00005000", "bid": 1.1, "bid_size": 77.0, "ask": 2.15, "ask_size": 73.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.1347, "vega": 0.0151, "theta": -0.0024, "rho": -0.0153, "theo": 1.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "UNCY270521C00007500", "bid": 0.55, "bid_size": 22.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.9914, "open_interest": 0.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.1123, "vega": 0.0156, "theta": -0.0028, "rho": 0.0088, "theo": 0.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "UNCY270521P00007500", "bid": 2.8, "bid_size": 26.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.9978, "open_interest": 0.0, "volume": 0.0, "delta": -0.599, "gamma": 0.1229, "vega": 0.0151, "theta": -0.0029, "rho": -0.0241, "theo": 3.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "UNCY270521C00010000", "bid": 0.3, "bid_size": 7.0, "ask": 1.05, "ask_size": 7.0, "iv": 1.0526, "open_interest": 0.0, "volume": 0.0, "delta": 0.3588, "gamma": 0.0913, "vega": 0.0148, "theta": -0.0031, "rho": 0.007, "theo": 0.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "UNCY270521P00010000", "bid": 5.0, "bid_size": 16.0, "ask": 6.5, "ask_size": 17.0, "iv": 1.1453, "open_interest": 0.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.1036, "vega": 0.0137, "theta": -0.0032, "rho": -0.0293, "theo": 5.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "UNCY280121C00002500", "bid": 0.95, "bid_size": 24.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0298, "vega": 0.0108, "theta": -0.0009, "rho": 0.0152, "theo": 3.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499999403954}, {"option": "UNCY280121P00002500", "bid": 0.25, "bid_size": 33.0, "ask": 3.7, "ask_size": 53.0, "iv": 2.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0316, "vega": 0.011, "theta": -0.0013, "rho": -0.0132, "theo": 0.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "UNCY280121C00005000", "bid": 0.1, "bid_size": 27.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0755, "vega": 0.0203, "theta": -0.0015, "rho": 0.0228, "theo": 2.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "UNCY280121P00005000", "bid": 1.65, "bid_size": 21.0, "ask": 4.5, "ask_size": 24.0, "iv": 1.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.086, "vega": 0.0201, "theta": -0.0019, "rho": -0.0276, "theo": 1.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "UNCY280121C00007500", "bid": 0.05, "bid_size": 257.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.6339, "open_interest": 10.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0906, "vega": 0.0244, "theta": -0.002, "rho": 0.0213, "theo": 1.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-14T14:24:00", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "UNCY280121P00007500", "bid": 2.05, "bid_size": 24.0, "ask": 6.2, "ask_size": 27.0, "iv": 1.1657, "open_interest": 0.0, "volume": 0.0, "delta": -0.5063, "gamma": 0.111, "vega": 0.0222, "theta": -0.0023, "rho": -0.0388, "theo": 3.456, "change": 0.0, "open": 0.0, "high": 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": "UNCY280121C00010000", "bid": 0.05, "bid_size": 149.0, "ask": 1.85, "ask_size": 22.0, "iv": 0.747, "open_interest": 100.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0866, "vega": 0.0251, "theta": -0.0022, "rho": 0.0188, "theo": 1.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T15:37:48", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "UNCY280121P00010000", "bid": 5.6, "bid_size": 23.0, "ask": 8.3, "ask_size": 24.0, "iv": 1.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.1121, "vega": 0.0208, "theta": -0.0025, "rho": -0.0452, "theo": 5.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "UNCY290119C00002500", "bid": 1.3, "bid_size": 83.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0276, "vega": 0.0135, "theta": -0.0002, "rho": 0.0264, "theo": 4.2604, "change": 1.625, "open": 3.6, "high": 5.0, "low": 3.6, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T09:30:15", "percent_change": 48.1481, "prev_day_close": 3.39999997615814}, {"option": "UNCY290119P00002500", "bid": 0.05, "bid_size": 102.0, "ask": 3.8, "ask_size": 75.0, "iv": 2.0981, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0311, "vega": 0.014, "theta": -0.0007, "rho": -0.0202, "theo": 0.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "UNCY290119C00005000", "bid": 0.45, "bid_size": 83.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0798, "vega": 0.0266, "theta": -0.0006, "rho": 0.0448, "theo": 2.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "UNCY290119P00005000", "bid": 0.5, "bid_size": 81.0, "ask": 4.6, "ask_size": 91.0, "iv": 1.0943, "open_interest": 0.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.1059, "vega": 0.0262, "theta": -0.0011, "rho": -0.0377, "theo": 1.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "UNCY290119C00007500", "bid": 0.05, "bid_size": 149.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.715, "open_interest": 1.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.1177, "vega": 0.0346, "theta": -0.0009, "rho": 0.0446, "theo": 1.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "UNCY290119P00007500", "bid": 2.15, "bid_size": 24.0, "ask": 6.3, "ask_size": 84.0, "iv": 1.0093, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.2006, "vega": 0.0234, "theta": -0.0015, "rho": -0.0377, "theo": 2.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "UNCY290119C00010000", "bid": 0.05, "bid_size": 149.0, "ask": 4.3, "ask_size": 26.0, "iv": 0.8366, "open_interest": 0.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.1164, "vega": 0.0358, "theta": -0.001, "rho": 0.0377, "theo": 1.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "UNCY290119P00010000", "bid": 5.8, "bid_size": 23.0, "ask": 8.5, "ask_size": 84.0, "iv": 1.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.1972, "vega": 0.0081, "theta": -0.0017, "rho": -0.0161, "theo": 5.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}], "symbol": "UNCY", "security_type": "stock", "exchange_id": 2, "current_price": 4.82, "price_change": 0.03, "price_change_percent": 0.625, "bid": 4.8, "ask": 4.9, "bid_size": 200, "ask_size": 500, "open": 4.8, "high": 4.85, "low": 4.76, "close": 4.8, "prev_day_close": 4.8, "volume": 1109036, "iv30": 71.684, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:56", "tick": "up"}, "symbol": "UNCY"}