{"timestamp": "2026-09-20 23:18:26", "data": {"options": [{"option": "UTHR261016C00370000", "bid": 122.0, "bid_size": 2.0, "ask": 130.9, "ask_size": 3.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.0268, "theta": -0.019, "rho": 0.2801, "theo": 126.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "UTHR261016P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.7679, "open_interest": 2.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0003, "vega": 0.027, "theta": -0.0191, "rho": -0.0024, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "UTHR261016C00380000", "bid": 112.1, "bid_size": 2.0, "ask": 121.0, "ask_size": 3.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0005, "vega": 0.0384, "theta": -0.0268, "rho": 0.2864, "theo": 116.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "UTHR261016P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.7152, "open_interest": 3.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0005, "vega": 0.0388, "theta": -0.0269, "rho": -0.0037, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "UTHR261016C00390000", "bid": 102.2, "bid_size": 2.0, "ask": 111.0, "ask_size": 3.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0007, "vega": 0.0547, "theta": -0.0373, "rho": 0.292, "theo": 106.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "UTHR261016P00390000", "bid": 0.05, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6618, "open_interest": 10.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0007, "vega": 0.0552, "theta": -0.0376, "rho": -0.0056, "theo": 0.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-14T13:01:22", "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "UTHR261016C00400000", "bid": 92.4, "bid_size": 2.0, "ask": 101.0, "ask_size": 1.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.001, "vega": 0.077, "theta": -0.0516, "rho": 0.2966, "theo": 96.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "UTHR261016P00400000", "bid": 0.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.6055, "open_interest": 28.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.001, "vega": 0.0775, "theta": -0.0519, "rho": -0.0084, "theo": 0.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T15:38:25", "percent_change": 0.0, "prev_day_close": 3.47500004805624}, {"option": "UTHR261016C00410000", "bid": 82.8, "bid_size": 8.0, "ask": 90.5, "ask_size": 8.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0014, "vega": 0.1069, "theta": -0.0703, "rho": 0.2998, "theo": 86.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "UTHR261016P00410000", "bid": 0.05, "bid_size": 14.0, "ask": 2.8, "ask_size": 15.0, "iv": 0.4442, "open_interest": 14.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0014, "vega": 0.1073, "theta": -0.0708, "rho": -0.0124, "theo": 0.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T15:42:25", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "UTHR261016C00420000", "bid": 73.3, "bid_size": 8.0, "ask": 80.8, "ask_size": 6.0, "iv": 0.3532, "open_interest": 1.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.002, "vega": 0.1457, "theta": -0.0943, "rho": 0.3011, "theo": 77.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.85, "last_trade_time": "2026-08-21T10:06:41", "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "UTHR261016P00420000", "bid": 0.4, "bid_size": 10.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.3987, "open_interest": 4.0, "volume": 5.0, "delta": -0.0511, "gamma": 0.002, "vega": 0.1462, "theta": -0.0951, "rho": -0.0182, "theo": 1.1277, "change": -1.2, "open": 1.25, "high": 1.25, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T14:09:14", "percent_change": -55.814, "prev_day_close": 1.40000005066395}, {"option": "UTHR261016C00430000", "bid": 63.5, "bid_size": 6.0, "ask": 71.3, "ask_size": 6.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0027, "vega": 0.1945, "theta": -0.124, "rho": 0.2996, "theo": 67.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "UTHR261016P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.379, "open_interest": 0.0, "volume": 8300.0, "delta": -0.0742, "gamma": 0.0028, "vega": 0.1956, "theta": -0.125, "rho": -0.0264, "theo": 1.7131, "change": -2.32, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-09-18T10:13:48", "percent_change": -58.7342, "prev_day_close": 1.79999995231628}, {"option": "UTHR261016C00440000", "bid": 54.3, "bid_size": 6.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0037, "vega": 0.2528, "theta": -0.159, "rho": 0.2947, "theo": 58.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "UTHR261016P00440000", "bid": 0.3, "bid_size": 15.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.3451, "open_interest": 2.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0037, "vega": 0.2553, "theta": -0.1604, "rho": -0.0373, "theo": 2.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "UTHR261016C00450000", "bid": 45.9, "bid_size": 6.0, "ask": 53.1, "ask_size": 6.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0047, "vega": 0.3185, "theta": -0.198, "rho": 0.2854, "theo": 50.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "UTHR261016P00450000", "bid": 2.0, "bid_size": 18.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.3491, "open_interest": 12.0, "volume": 5.0, "delta": -0.1486, "gamma": 0.0048, "vega": 0.3211, "theta": -0.2, "rho": -0.0515, "theo": 3.8328, "change": -0.325, "open": 3.6, "high": 3.6, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T14:09:14", "percent_change": -8.96551, "prev_day_close": 3.97499990463257}, {"option": "UTHR261016C00460000", "bid": 37.5, "bid_size": 6.0, "ask": 44.6, "ask_size": 6.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0059, "vega": 0.3871, "theta": -0.2383, "rho": 0.2714, "theo": 41.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "UTHR261016P00460000", "bid": 3.9, "bid_size": 2.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.3313, "open_interest": 16.0, "volume": 8300.0, "delta": -0.2028, "gamma": 0.0059, "vega": 0.389, "theta": -0.2407, "rho": -0.0692, "theo": 5.6001, "change": -0.87, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "no_change", "last_trade_price": 3.48, "last_trade_time": "2026-09-18T10:13:48", "percent_change": -20.0, "prev_day_close": 5.10000014305115}, {"option": "UTHR261016C00470000", "bid": 30.1, "bid_size": 6.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.7337, "gamma": 0.007, "vega": 0.4518, "theta": -0.2758, "rho": 0.2523, "theo": 34.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499998092651}, {"option": "UTHR261016P00470000", "bid": 4.2, "bid_size": 12.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.0071, "vega": 0.4532, "theta": -0.279, "rho": -0.0907, "theo": 8.0348, "change": 0.0, "open": 0.0, "high": 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": "UTHR261016C00480000", "bid": 22.3, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0079, "vega": 0.5046, "theta": -0.306, "rho": 0.2284, "theo": 27.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "UTHR261016P00480000", "bid": 6.0, "bid_size": 4.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.3156, "open_interest": 10.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.008, "vega": 0.5055, "theta": -0.31, "rho": -0.1144, "theo": 11.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-15T13:24:24", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "UTHR261016C00490000", "bid": 17.5, "bid_size": 9.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.3234, "open_interest": 1.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0085, "vega": 0.5377, "theta": -0.3247, "rho": 0.2013, "theo": 21.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-08T14:50:50", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "UTHR261016P00490000", "bid": 11.6, "bid_size": 5.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0086, "vega": 0.5379, "theta": -0.3297, "rho": -0.138, "theo": 15.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "UTHR261016C00500000", "bid": 12.2, "bid_size": 9.0, "ask": 19.9, "ask_size": 9.0, "iv": 0.3232, "open_interest": 135.0, "volume": 100.0, "delta": 0.489, "gamma": 0.0086, "vega": 0.5469, "theta": -0.3296, "rho": 0.1725, "theo": 16.7182, "change": -0.6, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-18T15:16:00", "percent_change": -3.84615, "prev_day_close": 16.3999996185303}, {"option": "UTHR261016P00500000", "bid": 16.8, "bid_size": 9.0, "ask": 23.8, "ask_size": 9.0, "iv": 0.3334, "open_interest": 9.0, "volume": 100.0, "delta": -0.5175, "gamma": 0.0088, "vega": 0.545, "theta": -0.3355, "rho": -0.1596, "theo": 20.4132, "change": -1.45, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-09-18T15:16:00", "percent_change": -7.41688, "prev_day_close": 18.8499994277954}, {"option": "UTHR261016C00510000", "bid": 8.9, "bid_size": 12.0, "ask": 14.9, "ask_size": 11.0, "iv": 0.3216, "open_interest": 226.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0084, "vega": 0.532, "theta": -0.3204, "rho": 0.1439, "theo": 12.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-09-17T12:28:41", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "UTHR261016P00510000", "bid": 22.1, "bid_size": 9.0, "ask": 29.6, "ask_size": 8.0, "iv": 0.3255, "open_interest": 547.0, "volume": 0.0, "delta": -0.6025, "gamma": 0.0086, "vega": 0.5273, "theta": -0.3274, "rho": -0.1767, "theo": 26.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-17T12:02:29", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "UTHR261016C00520000", "bid": 5.9, "bid_size": 13.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.3326, "open_interest": 157.0, "volume": 55.0, "delta": 0.3286, "gamma": 0.0078, "vega": 0.4968, "theta": -0.2996, "rho": 0.117, "theo": 9.4394, "change": 2.25, "open": 10.4, "high": 11.5, "low": 10.4, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-18T10:28:32", "percent_change": 24.3243, "prev_day_close": 8.7999997138977}, {"option": "UTHR261016P00520000", "bid": 29.3, "bid_size": 9.0, "ask": 36.2, "ask_size": 8.0, "iv": 0.328, "open_interest": 361.0, "volume": 1.0, "delta": -0.6811, "gamma": 0.008, "vega": 0.4891, "theta": -0.3077, "rho": -0.1896, "theo": 33.21, "change": -1.74, "open": 33.56, "high": 33.56, "low": 33.56, "tick": "up", "last_trade_price": 33.56, "last_trade_time": "2026-09-18T12:02:14", "percent_change": -4.92918, "prev_day_close": 32.9499998092651}, {"option": "UTHR261016C00530000", "bid": 3.5, "bid_size": 18.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.3204, "open_interest": 26.0, "volume": 3.0, "delta": 0.2609, "gamma": 0.0069, "vega": 0.4474, "theta": -0.2704, "rho": 0.0932, "theo": 6.9572, "change": 0.0, "open": 7.92, "high": 8.7, "low": 7.35, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-18T15:09:09", "percent_change": 2.19235e-06, "prev_day_close": 7.09999990463257}, {"option": "UTHR261016P00530000", "bid": 36.6, "bid_size": 6.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0072, "vega": 0.4355, "theta": -0.2799, "rho": -0.192, "theo": 40.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "UTHR261016C00540000", "bid": 1.95, "bid_size": 19.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.326, "open_interest": 201.0, "volume": 8315.0, "delta": 0.2037, "gamma": 0.006, "vega": 0.3906, "theta": -0.237, "rho": 0.0728, "theo": 5.0843, "change": -1.1, "open": 6.62, "high": 6.63, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T11:14:32", "percent_change": -18.0328, "prev_day_close": 4.99999988079071}, {"option": "UTHR261016P00540000", "bid": 44.8, "bid_size": 9.0, "ask": 52.0, "ask_size": 9.0, "iv": 0.3264, "open_interest": 287.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0063, "vega": 0.3724, "theta": -0.2479, "rho": -0.1872, "theo": 49.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.72, "last_trade_time": "2026-09-16T13:02:31", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "UTHR261016C00550000", "bid": 0.55, "bid_size": 19.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.3145, "open_interest": 202.0, "volume": 22.0, "delta": 0.157, "gamma": 0.005, "vega": 0.3325, "theta": -0.2027, "rho": 0.0562, "theo": 3.6957, "change": 0.81, "open": 3.36, "high": 3.36, "low": 3.36, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-09-18T12:36:35", "percent_change": 31.7647, "prev_day_close": 2.6750001013279}, {"option": "UTHR261016P00550000", "bid": 53.9, "bid_size": 6.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0053, "vega": 0.3063, "theta": -0.2151, "rho": -0.1725, "theo": 57.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "UTHR261016C00560000", "bid": 0.5, "bid_size": 16.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.3339, "open_interest": 117.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0041, "vega": 0.2773, "theta": -0.17, "rho": 0.0429, "theo": 2.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-14T10:40:51", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "UTHR261016P00560000", "bid": 64.1, "bid_size": 5.0, "ask": 70.9, "ask_size": 6.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0044, "vega": 0.2434, "theta": -0.1837, "rho": -0.1505, "theo": 66.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3999977111816}, {"option": "UTHR261016C00570000", "bid": 1.25, "bid_size": 13.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.3555, "open_interest": 2.0, "volume": 8335.0, "delta": 0.0908, "gamma": 0.0033, "vega": 0.2275, "theta": -0.1403, "rho": 0.0325, "theo": 1.9417, "change": -0.64, "open": 6.13, "high": 7.7, "low": 1.7, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-09-18T15:29:08", "percent_change": -27.234, "prev_day_close": 1.72500002384186}, {"option": "UTHR261016P00570000", "bid": 72.4, "bid_size": 6.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0036, "vega": 0.1871, "theta": -0.1541, "rho": -0.1205, "theo": 76.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "UTHR261016C00580000", "bid": 0.45, "bid_size": 11.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.3822, "open_interest": 2.0, "volume": 1.0, "delta": 0.0686, "gamma": 0.0026, "vega": 0.1844, "theta": -0.1145, "rho": 0.0245, "theo": 1.4092, "change": 0.735, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-18T14:51:20", "percent_change": 49.8305, "prev_day_close": 1.82499995827675}, {"option": "UTHR261016P00580000", "bid": 82.1, "bid_size": 6.0, "ask": 89.7, "ask_size": 6.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0028, "vega": 0.1329, "theta": -0.1247, "rho": -0.1047, "theo": 85.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3999977111816}, {"option": "UTHR261016C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.4926, "open_interest": 1.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0021, "vega": 0.1481, "theta": -0.0927, "rho": 0.0184, "theo": 1.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-09-11T12:19:37", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "UTHR261016P00590000", "bid": 91.9, "bid_size": 6.0, "ask": 99.2, "ask_size": 6.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0021, "vega": 0.0862, "theta": -0.0945, "rho": -0.0683, "theo": 95.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "UTHR261016C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0016, "vega": 0.1184, "theta": -0.0745, "rho": 0.0139, "theo": 0.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UTHR261016P00600000", "bid": 101.0, "bid_size": 1.0, "ask": 109.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0015, "vega": 0.0531, "theta": -0.0659, "rho": -0.0381, "theo": 105.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-08-25T09:30:04", "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "UTHR261016C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0013, "vega": 0.0942, "theta": -0.0597, "rho": 0.0105, "theo": 0.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UTHR261016P00610000", "bid": 111.0, "bid_size": 1.0, "ask": 119.7, "ask_size": 2.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.001, "vega": 0.038, "theta": -0.0415, "rho": -0.0259, "theo": 115.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.599998474121}, {"option": "UTHR261016C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.001, "vega": 0.0747, "theta": -0.0477, "rho": 0.0079, "theo": 0.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UTHR261016P00620000", "bid": 121.0, "bid_size": 1.0, "ask": 129.7, "ask_size": 2.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0006, "vega": 0.017, "theta": -0.0231, "rho": -0.015, "theo": 125.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.0, "last_trade_time": "2026-09-08T09:30:41", "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "UTHR261016C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0008, "vega": 0.0592, "theta": -0.0381, "rho": 0.006, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261016P00630000", "bid": 131.0, "bid_size": 1.0, "ask": 139.7, "ask_size": 2.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.0095, "theta": -0.0111, "rho": -0.005, "theo": 135.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-09-08T09:30:41", "percent_change": 0.0, "prev_day_close": 135.599998474121}, {"option": "UTHR261016C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0006, "vega": 0.047, "theta": -0.0304, "rho": 0.0046, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261016P00640000", "bid": 141.0, "bid_size": 1.0, "ask": 149.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0048, "rho": -0.0044, "theo": 145.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-09-08T09:30:41", "percent_change": 0.0, "prev_day_close": 145.599998474121}, {"option": "UTHR261016C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6694, "open_interest": 200.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0005, "vega": 0.0372, "theta": -0.0243, "rho": 0.0035, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-24T12:53:53", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261016P00650000", "bid": 151.0, "bid_size": 1.0, "ask": 159.7, "ask_size": 2.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0018, "rho": -0.0008, "theo": 155.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.599998474121}, {"option": "UTHR261120C00290000", "bid": 203.6, "bid_size": 1.0, "ask": 212.0, "ask_size": 1.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0384, "theta": -0.0157, "rho": 0.4982, "theo": 207.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.650001525879}, {"option": "UTHR261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.8504, "open_interest": 3.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0386, "theta": -0.0158, "rho": -0.0057, "theo": 0.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UTHR261120C00300000", "bid": 193.8, "bid_size": 2.0, "ask": 202.0, "ask_size": 2.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0471, "theta": -0.0187, "rho": 0.514, "theo": 197.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.900001525879}, {"option": "UTHR261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.8079, "open_interest": 3.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0472, "theta": -0.0188, "rho": -0.0071, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UTHR261120C00310000", "bid": 184.0, "bid_size": 2.0, "ask": 192.0, "ask_size": 1.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0003, "vega": 0.0576, "theta": -0.0223, "rho": 0.5295, "theo": 188.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.099998474121}, {"option": "UTHR261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.7642, "open_interest": 2.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.058, "theta": -0.0224, "rho": -0.009, "theo": 0.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "UTHR261120C00320000", "bid": 174.2, "bid_size": 2.0, "ask": 183.0, "ask_size": 1.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0003, "vega": 0.0704, "theta": -0.0266, "rho": 0.5444, "theo": 178.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.25}, {"option": "UTHR261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.724, "open_interest": 4.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0003, "vega": 0.0706, "theta": -0.0267, "rho": -0.0113, "theo": 0.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "UTHR261120C00330000", "bid": 164.4, "bid_size": 1.0, "ask": 173.0, "ask_size": 1.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0004, "vega": 0.0857, "theta": -0.0315, "rho": 0.5587, "theo": 168.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "UTHR261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0004, "vega": 0.0864, "theta": -0.0317, "rho": -0.0142, "theo": 0.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "UTHR261120C00340000", "bid": 154.6, "bid_size": 2.0, "ask": 163.0, "ask_size": 1.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0005, "vega": 0.1043, "theta": -0.0373, "rho": 0.5722, "theo": 158.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.650001525879}, {"option": "UTHR261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.6442, "open_interest": 1.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0005, "vega": 0.1046, "theta": -0.0376, "rho": -0.0179, "theo": 0.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-04-27T09:30:13", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "UTHR261120C00350000", "bid": 144.9, "bid_size": 2.0, "ask": 153.0, "ask_size": 2.0, "iv": 0.4604, "open_interest": 1.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0006, "vega": 0.1261, "theta": -0.0441, "rho": 0.5847, "theo": 148.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.4, "last_trade_time": "2026-03-30T09:53:37", "percent_change": 0.0, "prev_day_close": 148.900001525879}, {"option": "UTHR261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.6065, "open_interest": 3.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0006, "vega": 0.1273, "theta": -0.0444, "rho": -0.0225, "theo": 0.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-06T09:43:49", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "UTHR261120C00360000", "bid": 135.2, "bid_size": 2.0, "ask": 144.0, "ask_size": 1.0, "iv": 0.4674, "open_interest": 1.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0008, "vega": 0.1525, "theta": -0.0519, "rho": 0.5959, "theo": 139.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.6, "last_trade_time": "2026-03-30T09:53:37", "percent_change": 0.0, "prev_day_close": 139.200004577637}, {"option": "UTHR261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.5714, "open_interest": 7.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0008, "vega": 0.153, "theta": -0.0523, "rho": -0.0282, "theo": 1.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "UTHR261120C00370000", "bid": 125.6, "bid_size": 2.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.001, "vega": 0.1832, "theta": -0.0609, "rho": 0.6057, "theo": 129.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.599998474121}, {"option": "UTHR261120P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.5349, "open_interest": 8.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.001, "vega": 0.1846, "theta": -0.0614, "rho": -0.0352, "theo": 1.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-06T09:30:12", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "UTHR261120C00380000", "bid": 116.0, "bid_size": 2.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0012, "vega": 0.2193, "theta": -0.0711, "rho": 0.6134, "theo": 120.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "UTHR261120P00380000", "bid": 0.65, "bid_size": 5.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.5112, "open_interest": 5.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0012, "vega": 0.2205, "theta": -0.0718, "rho": -0.044, "theo": 1.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "UTHR261120C00390000", "bid": 106.6, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0015, "vega": 0.261, "theta": -0.0826, "rho": 0.619, "theo": 110.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "UTHR261120P00390000", "bid": 0.1, "bid_size": 7.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.468, "open_interest": 4.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0015, "vega": 0.2625, "theta": -0.0835, "rho": -0.0548, "theo": 2.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "UTHR261120C00400000", "bid": 97.3, "bid_size": 2.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.4052, "open_interest": 1.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0018, "vega": 0.3082, "theta": -0.0955, "rho": 0.6217, "theo": 101.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-07-24T09:34:37", "percent_change": 0.0, "prev_day_close": 101.200000762939}, {"option": "UTHR261120P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.4281, "open_interest": 52.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0018, "vega": 0.3112, "theta": -0.0966, "rho": -0.0682, "theo": 3.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-07-22T11:44:43", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "UTHR261120C00410000", "bid": 88.1, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0022, "vega": 0.3618, "theta": -0.1096, "rho": 0.6209, "theo": 92.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "UTHR261120P00410000", "bid": 0.05, "bid_size": 6.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0022, "vega": 0.3637, "theta": -0.1109, "rho": -0.0843, "theo": 3.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UTHR261120C00420000", "bid": 79.2, "bid_size": 2.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0026, "vega": 0.4202, "theta": -0.1247, "rho": 0.6165, "theo": 83.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "UTHR261120P00420000", "bid": 1.05, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0026, "vega": 0.4229, "theta": -0.1264, "rho": -0.1032, "theo": 5.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0999998152256}, {"option": "UTHR261120C00430000", "bid": 70.6, "bid_size": 2.0, "ask": 79.0, "ask_size": 2.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.003, "vega": 0.4828, "theta": -0.1406, "rho": 0.6075, "theo": 74.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "UTHR261120P00430000", "bid": 2.35, "bid_size": 1.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.376, "open_interest": 1.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0031, "vega": 0.4876, "theta": -0.1427, "rho": -0.1264, "theo": 6.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-09-16T11:48:10", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "UTHR261120C00440000", "bid": 62.3, "bid_size": 2.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0035, "vega": 0.5482, "theta": -0.1567, "rho": 0.5934, "theo": 66.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "UTHR261120P00440000", "bid": 4.0, "bid_size": 3.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0036, "vega": 0.552, "theta": -0.1593, "rho": -0.1526, "theo": 8.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999978542328}, {"option": "UTHR261120C00450000", "bid": 54.5, "bid_size": 2.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.004, "vega": 0.6134, "theta": -0.1725, "rho": 0.5741, "theo": 58.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "UTHR261120P00450000", "bid": 6.1, "bid_size": 1.0, "ask": 14.6, "ask_size": 2.0, "iv": 0.3611, "open_interest": 54.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0041, "vega": 0.6165, "theta": -0.1756, "rho": -0.1825, "theo": 10.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-10T13:06:19", "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "UTHR261120C00460000", "bid": 47.2, "bid_size": 2.0, "ask": 55.9, "ask_size": 1.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0045, "vega": 0.6751, "theta": -0.1871, "rho": 0.5494, "theo": 51.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "UTHR261120P00460000", "bid": 8.7, "bid_size": 1.0, "ask": 17.1, "ask_size": 2.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.2683, "gamma": 0.0046, "vega": 0.6786, "theta": -0.1909, "rho": -0.2158, "theo": 12.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "UTHR261120C00470000", "bid": 40.3, "bid_size": 2.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.005, "vega": 0.7299, "theta": -0.1998, "rho": 0.5195, "theo": 44.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "UTHR261120P00470000", "bid": 11.9, "bid_size": 1.0, "ask": 20.3, "ask_size": 2.0, "iv": 0.3517, "open_interest": 4.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0051, "vega": 0.734, "theta": -0.2044, "rho": -0.2513, "theo": 15.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-10T13:07:15", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "UTHR261120C00480000", "bid": 34.1, "bid_size": 2.0, "ask": 42.7, "ask_size": 1.0, "iv": 0.3465, "open_interest": 1.0, "volume": 0.0, "delta": 0.6359, "gamma": 0.0053, "vega": 0.7744, "theta": -0.2097, "rho": 0.4849, "theo": 37.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.25, "last_trade_time": "2026-08-26T13:23:55", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "UTHR261120P00480000", "bid": 15.6, "bid_size": 1.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.3493, "open_interest": 4.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0055, "vega": 0.7763, "theta": -0.2152, "rho": -0.2868, "theo": 19.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-09-16T11:48:10", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "UTHR261120C00490000", "bid": 28.4, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.3442, "open_interest": 1.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0056, "vega": 0.805, "theta": -0.2162, "rho": 0.4466, "theo": 32.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.94, "last_trade_time": "2026-04-16T12:19:36", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "UTHR261120P00490000", "bid": 20.0, "bid_size": 1.0, "ask": 28.6, "ask_size": 1.0, "iv": 0.3475, "open_interest": 6.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.0058, "vega": 0.805, "theta": -0.2227, "rho": -0.3245, "theo": 23.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-19T10:00:24", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "UTHR261120C00500000", "bid": 24.1, "bid_size": 8.0, "ask": 31.6, "ask_size": 8.0, "iv": 0.3443, "open_interest": 2.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0058, "vega": 0.82, "theta": -0.2189, "rho": 0.4062, "theo": 27.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.42, "last_trade_time": "2026-09-17T14:59:49", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "UTHR261120P00500000", "bid": 24.9, "bid_size": 8.0, "ask": 33.2, "ask_size": 8.0, "iv": 0.343, "open_interest": 212.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.006, "vega": 0.817, "theta": -0.2264, "rho": -0.3583, "theo": 28.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.52, "last_trade_time": "2026-09-17T14:45:47", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "UTHR261120C00510000", "bid": 18.9, "bid_size": 1.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.3407, "open_interest": 7.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0058, "vega": 0.8187, "theta": -0.2177, "rho": 0.365, "theo": 22.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-08-10T13:23:06", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "UTHR261120P00510000", "bid": 30.4, "bid_size": 2.0, "ask": 39.1, "ask_size": 1.0, "iv": 0.3433, "open_interest": 4.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.006, "vega": 0.8115, "theta": -0.2263, "rho": -0.3871, "theo": 34.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.74, "last_trade_time": "2026-08-10T12:54:34", "percent_change": 0.0, "prev_day_close": 34.7499990463257}, {"option": "UTHR261120C00520000", "bid": 14.8, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.3379, "open_interest": 149.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0056, "vega": 0.8019, "theta": -0.2129, "rho": 0.3239, "theo": 18.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.64, "last_trade_time": "2026-09-02T10:08:52", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "UTHR261120P00520000", "bid": 36.4, "bid_size": 2.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.3404, "open_interest": 33.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0059, "vega": 0.7873, "theta": -0.2226, "rho": -0.4116, "theo": 40.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.56, "last_trade_time": "2026-08-10T13:00:35", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "UTHR261120C00530000", "bid": 11.6, "bid_size": 2.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.3374, "open_interest": 100.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.0054, "vega": 0.7715, "theta": -0.2049, "rho": 0.2844, "theo": 15.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-09-01T11:42:19", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "UTHR261120P00530000", "bid": 43.0, "bid_size": 1.0, "ask": 51.7, "ask_size": 2.0, "iv": 0.3384, "open_interest": 19.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0057, "vega": 0.7501, "theta": -0.2159, "rho": -0.4228, "theo": 47.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-08-28T13:00:44", "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "UTHR261120C00540000", "bid": 8.6, "bid_size": 2.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.3352, "open_interest": 6.0, "volume": 0.0, "delta": 0.3131, "gamma": 0.0051, "vega": 0.7308, "theta": -0.1945, "rho": 0.2477, "theo": 12.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-08-20T12:23:18", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "UTHR261120P00540000", "bid": 50.1, "bid_size": 2.0, "ask": 58.8, "ask_size": 2.0, "iv": 0.336, "open_interest": 20.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0054, "vega": 0.7016, "theta": -0.2065, "rho": -0.4326, "theo": 54.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-08-28T13:06:36", "percent_change": 0.0, "prev_day_close": 54.5500011444092}, {"option": "UTHR261120C00550000", "bid": 6.1, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.3338, "open_interest": 3.0, "volume": 0.0, "delta": 0.27, "gamma": 0.0047, "vega": 0.6831, "theta": -0.1823, "rho": 0.2143, "theo": 10.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-09-01T13:22:10", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "UTHR261120P00550000", "bid": 57.2, "bid_size": 2.0, "ask": 66.5, "ask_size": 2.0, "iv": 0.3312, "open_interest": 7.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0051, "vega": 0.6444, "theta": -0.1956, "rho": -0.433, "theo": 62.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.6, "last_trade_time": "2026-07-13T12:40:41", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "UTHR261120C00560000", "bid": 4.0, "bid_size": 2.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.3323, "open_interest": 53.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.0043, "vega": 0.6305, "theta": -0.1692, "rho": 0.1842, "theo": 8.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.14, "last_trade_time": "2026-09-16T13:56:46", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "UTHR261120P00560000", "bid": 66.0, "bid_size": 2.0, "ask": 74.6, "ask_size": 2.0, "iv": 0.3325, "open_interest": 90.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0047, "vega": 0.5764, "theta": -0.1834, "rho": -0.4148, "theo": 70.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-07-21T10:28:52", "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "UTHR261120C00570000", "bid": 2.35, "bid_size": 2.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.333, "open_interest": 5.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0039, "vega": 0.5765, "theta": -0.1556, "rho": 0.1577, "theo": 7.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-08-10T13:12:08", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "UTHR261120P00570000", "bid": 74.3, "bid_size": 2.0, "ask": 83.1, "ask_size": 2.0, "iv": 0.3339, "open_interest": 2.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0043, "vega": 0.5116, "theta": -0.1711, "rho": -0.4038, "theo": 79.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.28, "last_trade_time": "2026-07-31T11:14:37", "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "UTHR261120C00580000", "bid": 1.0, "bid_size": 2.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.3071, "open_interest": 48.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0035, "vega": 0.5233, "theta": -0.1421, "rho": 0.1349, "theo": 5.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-09-17T14:59:49", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UTHR261120P00580000", "bid": 83.0, "bid_size": 1.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.3325, "open_interest": 8.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0039, "vega": 0.4429, "theta": -0.1587, "rho": -0.3724, "theo": 88.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.1, "last_trade_time": "2026-06-25T09:55:07", "percent_change": 0.0, "prev_day_close": 87.8499984741211}, {"option": "UTHR261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.3412, "open_interest": 8.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0031, "vega": 0.4714, "theta": -0.1291, "rho": 0.1149, "theo": 4.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-07-29T14:22:15", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "UTHR261120P00590000", "bid": 92.0, "bid_size": 2.0, "ask": 101.2, "ask_size": 2.0, "iv": 0.3307, "open_interest": 7.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0036, "vega": 0.3817, "theta": -0.1475, "rho": -0.3354, "theo": 97.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.84, "last_trade_time": "2026-04-13T13:19:19", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "UTHR261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.3584, "open_interest": 1.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0028, "vega": 0.4233, "theta": -0.1167, "rho": 0.0981, "theo": 4.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-07-10T13:40:00", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "UTHR261120P00600000", "bid": 101.7, "bid_size": 2.0, "ask": 110.6, "ask_size": 2.0, "iv": 0.3366, "open_interest": 1.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0032, "vega": 0.3118, "theta": -0.1354, "rho": -0.2893, "theo": 106.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-04-02T12:41:26", "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "UTHR261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.3769, "open_interest": 3.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0024, "vega": 0.378, "theta": -0.1052, "rho": 0.0836, "theo": 3.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-07-14T14:27:34", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "UTHR261120P00610000", "bid": 111.3, "bid_size": 2.0, "ask": 120.2, "ask_size": 2.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0028, "vega": 0.2583, "theta": -0.1272, "rho": -0.2382, "theo": 116.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "UTHR261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.347, "open_interest": 10.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0021, "vega": 0.3375, "theta": -0.0946, "rho": 0.0714, "theo": 2.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.57, "last_trade_time": "2026-08-11T12:17:59", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "UTHR261120P00620000", "bid": 121.0, "bid_size": 2.0, "ask": 129.9, "ask_size": 2.0, "iv": 0.3323, "open_interest": 1.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0024, "vega": 0.1941, "theta": -0.1126, "rho": -0.1757, "theo": 125.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.2, "last_trade_time": "2026-04-02T13:25:43", "percent_change": 0.0, "prev_day_close": 125.700000762939}, {"option": "UTHR261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.4122, "open_interest": 6.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0019, "vega": 0.2999, "theta": -0.085, "rho": 0.0609, "theo": 2.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T11:46:43", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "UTHR261120P00630000", "bid": 131.0, "bid_size": 1.0, "ask": 139.8, "ask_size": 2.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.002, "vega": 0.1473, "theta": -0.0962, "rho": -0.1583, "theo": 135.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.9, "last_trade_time": "2026-04-01T14:11:48", "percent_change": 0.0, "prev_day_close": 135.599998474121}, {"option": "UTHR261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.4293, "open_interest": 5.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0016, "vega": 0.2669, "theta": -0.0762, "rho": 0.0522, "theo": 2.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.51, "last_trade_time": "2026-07-17T09:30:12", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "UTHR261120P00640000", "bid": 141.0, "bid_size": 1.0, "ask": 149.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0016, "vega": 0.1082, "theta": -0.0799, "rho": -0.1019, "theo": 145.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.599998474121}, {"option": "UTHR261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.4472, "open_interest": 23.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0014, "vega": 0.2369, "theta": -0.0683, "rho": 0.0447, "theo": 1.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-04-27T11:16:08", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "UTHR261120P00650000", "bid": 151.0, "bid_size": 1.0, "ask": 159.7, "ask_size": 2.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0012, "vega": 0.0589, "theta": -0.0555, "rho": -0.0651, "theo": 155.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.599998474121}, {"option": "UTHR261120C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.4644, "open_interest": 6.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0013, "vega": 0.2106, "theta": -0.0612, "rho": 0.0385, "theo": 1.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-07-08T15:26:37", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "UTHR261120P00660000", "bid": 161.0, "bid_size": 1.0, "ask": 169.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0008, "vega": 0.046, "theta": -0.0356, "rho": -0.0502, "theo": 165.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.0, "last_trade_time": "2026-09-08T09:30:41", "percent_change": 0.0, "prev_day_close": 165.599998474121}, {"option": "UTHR261120C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.4811, "open_interest": 4.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0011, "vega": 0.1871, "theta": -0.0549, "rho": 0.0331, "theo": 1.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-14T12:50:01", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UTHR261120P00670000", "bid": 171.0, "bid_size": 1.0, "ask": 179.7, "ask_size": 2.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0006, "vega": 0.0268, "theta": -0.0215, "rho": -0.0122, "theo": 175.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.0, "last_trade_time": "2026-09-08T09:30:41", "percent_change": 0.0, "prev_day_close": 175.599998474121}, {"option": "UTHR261120C00680000", "bid": 0.1, "bid_size": 3.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.3528, "open_interest": 394.0, "volume": 0.0, "delta": 0.036, "gamma": 0.001, "vega": 0.1663, "theta": -0.0493, "rho": 0.0286, "theo": 1.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-09T15:57:30", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "UTHR261120P00680000", "bid": 181.0, "bid_size": 1.0, "ask": 189.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0004, "vega": 0.01, "theta": -0.011, "rho": -0.0113, "theo": 185.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.599998474121}, {"option": "UTHR261120C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5298, "open_interest": 12.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0008, "vega": 0.1318, "theta": -0.0398, "rho": 0.0215, "theo": 0.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T10:06:19", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "UTHR261120P00700000", "bid": 201.0, "bid_size": 1.0, "ask": 209.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.0, "theo": 205.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.599998474121}, {"option": "UTHR261120C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5624, "open_interest": 4.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0006, "vega": 0.1051, "theta": -0.0322, "rho": 0.0164, "theo": 0.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-04-07T14:04:01", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UTHR261120P00720000", "bid": 221.0, "bid_size": 1.0, "ask": 229.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 225.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 182.2, "last_trade_time": "2026-06-26T15:55:02", "percent_change": 0.0, "prev_day_close": 225.599998474121}, {"option": "UTHR261120C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5936, "open_interest": 3.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0004, "vega": 0.084, "theta": -0.0262, "rho": 0.0125, "theo": 0.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-04-07T12:45:33", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UTHR261120P00740000", "bid": 241.0, "bid_size": 1.0, "ask": 249.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 245.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.599998474121}, {"option": "UTHR261120C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.6218, "open_interest": 2.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0004, "vega": 0.0677, "theta": -0.0214, "rho": 0.0097, "theo": 0.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-07T12:57:45", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00760000", "bid": 261.0, "bid_size": 1.0, "ask": 269.7, "ask_size": 2.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 265.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.600006103516}, {"option": "UTHR261120C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0003, "vega": 0.0548, "theta": -0.0176, "rho": 0.0076, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-12T12:51:53", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00780000", "bid": 281.0, "bid_size": 1.0, "ask": 289.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 285.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.1, "last_trade_time": "2026-06-10T09:35:41", "percent_change": 0.0, "prev_day_close": 285.600006103516}, {"option": "UTHR261120C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0002, "vega": 0.0494, "theta": -0.016, "rho": 0.0068, "theo": 0.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00790000", "bid": 291.0, "bid_size": 1.0, "ask": 299.7, "ask_size": 2.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 295.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.1, "last_trade_time": "2026-05-06T10:06:22", "percent_change": 0.0, "prev_day_close": 295.600006103516}, {"option": "UTHR261120C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0002, "vega": 0.0447, "theta": -0.0146, "rho": 0.006, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00800000", "bid": 301.0, "bid_size": 1.0, "ask": 309.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 305.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.600006103516}, {"option": "UTHR261120C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.6919, "open_interest": 1.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0002, "vega": 0.0403, "theta": -0.0133, "rho": 0.0053, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00810000", "bid": 311.0, "bid_size": 1.0, "ask": 319.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 315.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.600006103516}, {"option": "UTHR261120C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7052, "open_interest": 2.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0002, "vega": 0.0365, "theta": -0.0121, "rho": 0.0048, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00820000", "bid": 321.0, "bid_size": 1.0, "ask": 329.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 325.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.600006103516}, {"option": "UTHR261120C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7182, "open_interest": 3.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0002, "vega": 0.0332, "theta": -0.0111, "rho": 0.0043, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-05-29T09:30:03", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00830000", "bid": 331.0, "bid_size": 1.0, "ask": 339.7, "ask_size": 2.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 335.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.600006103516}, {"option": "UTHR261120C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7311, "open_interest": 4.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0302, "theta": -0.0101, "rho": 0.0038, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00840000", "bid": 341.0, "bid_size": 1.0, "ask": 349.7, "ask_size": 2.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 345.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.600006103516}, {"option": "UTHR261120C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7437, "open_interest": 4.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.0274, "theta": -0.0093, "rho": 0.0034, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-05-29T09:30:03", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00850000", "bid": 351.0, "bid_size": 1.0, "ask": 359.7, "ask_size": 2.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 355.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.600006103516}, {"option": "UTHR261120C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.7561, "open_interest": 4.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0249, "theta": -0.0085, "rho": 0.0031, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00860000", "bid": 361.0, "bid_size": 1.0, "ask": 369.7, "ask_size": 2.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 365.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.600006103516}, {"option": "UTHR261120C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7684, "open_interest": 2.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0228, "theta": -0.0078, "rho": 0.0028, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00870000", "bid": 371.0, "bid_size": 1.0, "ask": 379.7, "ask_size": 2.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 375.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.600006103516}, {"option": "UTHR261120C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7804, "open_interest": 3.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0208, "theta": -0.0072, "rho": 0.0025, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-04-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00880000", "bid": 381.0, "bid_size": 1.0, "ask": 389.7, "ask_size": 2.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 385.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.600006103516}, {"option": "UTHR261120C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7922, "open_interest": 4.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.019, "theta": -0.0066, "rho": 0.0023, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-05-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00890000", "bid": 391.0, "bid_size": 1.0, "ask": 399.7, "ask_size": 2.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 395.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 395.600006103516}, {"option": "UTHR261120C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8039, "open_interest": 5.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0174, "theta": -0.0061, "rho": 0.0021, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-05-05T09:30:03", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR261120P00900000", "bid": 401.0, "bid_size": 1.0, "ask": 409.7, "ask_size": 2.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 405.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.600006103516}, {"option": "UTHR270115C00210000", "bid": 284.4, "bid_size": 2.0, "ask": 293.0, "ask_size": 2.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.058, "theta": -0.0157, "rho": 0.6716, "theo": 288.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.5}, {"option": "UTHR270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0582, "theta": -0.0158, "rho": -0.0127, "theo": 0.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR270115C00220000", "bid": 274.5, "bid_size": 2.0, "ask": 283.0, "ask_size": 1.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.0669, "theta": -0.0176, "rho": 0.7019, "theo": 278.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.699996948242}, {"option": "UTHR270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.0673, "theta": -0.0177, "rho": -0.015, "theo": 0.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR270115C00230000", "bid": 264.7, "bid_size": 2.0, "ask": 274.0, "ask_size": 2.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0001, "vega": 0.0772, "theta": -0.0197, "rho": 0.7318, "theo": 268.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.800003051758}, {"option": "UTHR270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0001, "vega": 0.0776, "theta": -0.0199, "rho": -0.0176, "theo": 0.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UTHR270115C00240000", "bid": 254.9, "bid_size": 2.0, "ask": 264.0, "ask_size": 1.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0002, "vega": 0.0886, "theta": -0.022, "rho": 0.7612, "theo": 259.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.050003051758}, {"option": "UTHR270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0002, "vega": 0.089, "theta": -0.0222, "rho": -0.0205, "theo": 0.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UTHR270115C00250000", "bid": 245.2, "bid_size": 2.0, "ask": 254.0, "ask_size": 2.0, "iv": 0.6099, "open_interest": 1.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0002, "vega": 0.1015, "theta": -0.0246, "rho": 0.7902, "theo": 249.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.55, "last_trade_time": "2026-06-01T15:44:39", "percent_change": 0.0, "prev_day_close": 249.299995422363}, {"option": "UTHR270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.7627, "open_interest": 1.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0002, "vega": 0.1021, "theta": -0.0247, "rho": -0.024, "theo": 0.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2025-11-06T09:31:57", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UTHR270115C00260000", "bid": 235.4, "bid_size": 1.0, "ask": 244.0, "ask_size": 1.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0002, "vega": 0.1163, "theta": -0.0273, "rho": 0.8185, "theo": 239.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.5}, {"option": "UTHR270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.7276, "open_interest": 10.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0002, "vega": 0.1172, "theta": -0.0275, "rho": -0.0281, "theo": 1.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2025-09-29T15:40:07", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UTHR270115C00270000", "bid": 225.7, "bid_size": 2.0, "ask": 234.0, "ask_size": 1.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0003, "vega": 0.1328, "theta": -0.0304, "rho": 0.8462, "theo": 230.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.799995422363}, {"option": "UTHR270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0003, "vega": 0.1334, "theta": -0.0306, "rho": -0.0326, "theo": 1.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UTHR270115C00280000", "bid": 216.0, "bid_size": 2.0, "ask": 225.0, "ask_size": 1.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0003, "vega": 0.1512, "theta": -0.0337, "rho": 0.8731, "theo": 220.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.099998474121}, {"option": "UTHR270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.6586, "open_interest": 1.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0003, "vega": 0.1521, "theta": -0.034, "rho": -0.0381, "theo": 1.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2025-11-28T10:22:54", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UTHR270115C00290000", "bid": 206.3, "bid_size": 2.0, "ask": 215.0, "ask_size": 2.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0004, "vega": 0.1723, "theta": -0.0373, "rho": 0.899, "theo": 210.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.400001525879}, {"option": "UTHR270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0004, "vega": 0.1736, "theta": -0.0377, "rho": -0.0444, "theo": 1.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UTHR270115C00300000", "bid": 196.7, "bid_size": 2.0, "ask": 205.0, "ask_size": 2.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0005, "vega": 0.1956, "theta": -0.0412, "rho": 0.9238, "theo": 201.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.799995422363}, {"option": "UTHR270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.5958, "open_interest": 12.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0005, "vega": 0.1966, "theta": -0.0416, "rho": -0.0514, "theo": 1.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-08-04T09:43:00", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "UTHR270115C00310000", "bid": 187.2, "bid_size": 2.0, "ask": 196.0, "ask_size": 1.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0005, "vega": 0.2214, "theta": -0.0455, "rho": 0.9475, "theo": 191.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.299995422363}, {"option": "UTHR270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0006, "vega": 0.2231, "theta": -0.046, "rho": -0.0599, "theo": 2.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "UTHR270115C00320000", "bid": 177.7, "bid_size": 2.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0006, "vega": 0.2508, "theta": -0.0502, "rho": 0.9696, "theo": 182.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.699996948242}, {"option": "UTHR270115P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.5397, "open_interest": 1.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0006, "vega": 0.2526, "theta": -0.0507, "rho": -0.0693, "theo": 2.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-23T09:30:03", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "UTHR270115C00330000", "bid": 168.3, "bid_size": 2.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.4564, "open_interest": 1.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0007, "vega": 0.2828, "theta": -0.0552, "rho": 0.9902, "theo": 172.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.2, "last_trade_time": "2026-05-06T14:46:38", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "UTHR270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.5122, "open_interest": 10.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0007, "vega": 0.2845, "theta": -0.0558, "rho": -0.0804, "theo": 2.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "UTHR270115C00340000", "bid": 158.9, "bid_size": 1.0, "ask": 167.0, "ask_size": 2.0, "iv": 0.4526, "open_interest": 1.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0008, "vega": 0.3185, "theta": -0.0606, "rho": 1.0089, "theo": 163.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.1, "last_trade_time": "2026-06-26T15:55:01", "percent_change": 0.0, "prev_day_close": 162.800003051758}, {"option": "UTHR270115P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.4868, "open_interest": 3.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0008, "vega": 0.3221, "theta": -0.0613, "rho": -0.0933, "theo": 3.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "UTHR270115C00350000", "bid": 149.7, "bid_size": 2.0, "ask": 157.0, "ask_size": 2.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.001, "vega": 0.3581, "theta": -0.0664, "rho": 1.0252, "theo": 154.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.650001525879}, {"option": "UTHR270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4602, "open_interest": 3.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.001, "vega": 0.3604, "theta": -0.0672, "rho": -0.1076, "theo": 3.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-27T09:30:05", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "UTHR270115C00360000", "bid": 140.5, "bid_size": 2.0, "ask": 148.0, "ask_size": 2.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0011, "vega": 0.4008, "theta": -0.0726, "rho": 1.0392, "theo": 144.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.099998474121}, {"option": "UTHR270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.4366, "open_interest": 1.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0011, "vega": 0.4041, "theta": -0.0736, "rho": -0.1248, "theo": 4.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "UTHR270115C00370000", "bid": 131.5, "bid_size": 1.0, "ask": 139.0, "ask_size": 1.0, "iv": 0.4193, "open_interest": 1.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0013, "vega": 0.4481, "theta": -0.0791, "rho": 1.0501, "theo": 135.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.0, "last_trade_time": "2026-07-24T09:34:37", "percent_change": 0.0, "prev_day_close": 135.050003051758}, {"option": "UTHR270115P00370000", "bid": 0.6, "bid_size": 2.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.42, "open_interest": 1.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0013, "vega": 0.4518, "theta": -0.0803, "rho": -0.1434, "theo": 5.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2025-11-07T09:47:39", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "UTHR270115C00380000", "bid": 122.6, "bid_size": 1.0, "ask": 130.0, "ask_size": 1.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0015, "vega": 0.4985, "theta": -0.086, "rho": 1.0578, "theo": 126.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "UTHR270115P00380000", "bid": 2.55, "bid_size": 2.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4204, "open_interest": 1.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0015, "vega": 0.5021, "theta": -0.0874, "rho": -0.166, "theo": 6.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-05T15:47:27", "percent_change": 0.0, "prev_day_close": 5.69999998807907}, {"option": "UTHR270115C00390000", "bid": 113.8, "bid_size": 1.0, "ask": 121.0, "ask_size": 1.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0017, "vega": 0.5531, "theta": -0.0932, "rho": 1.0619, "theo": 117.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "UTHR270115P00390000", "bid": 2.65, "bid_size": 2.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.3919, "open_interest": 7.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0017, "vega": 0.5589, "theta": -0.0948, "rho": -0.1905, "theo": 7.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-08-28T11:07:31", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "UTHR270115C00400000", "bid": 105.3, "bid_size": 1.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.3895, "open_interest": 1.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0019, "vega": 0.6108, "theta": -0.1006, "rho": 1.0616, "theo": 109.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.7, "last_trade_time": "2026-09-02T12:34:52", "percent_change": 0.0, "prev_day_close": 108.450000762939}, {"option": "UTHR270115P00400000", "bid": 3.9, "bid_size": 3.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3825, "open_interest": 8.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0019, "vega": 0.6154, "theta": -0.1024, "rho": -0.219, "theo": 8.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-08-28T11:07:31", "percent_change": 0.0, "prev_day_close": 7.39999997615814}, {"option": "UTHR270115C00410000", "bid": 96.9, "bid_size": 1.0, "ask": 104.0, "ask_size": 2.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0022, "vega": 0.6713, "theta": -0.1082, "rho": 1.057, "theo": 100.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "UTHR270115P00410000", "bid": 5.4, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0022, "vega": 0.6788, "theta": -0.1103, "rho": -0.2505, "theo": 9.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "UTHR270115C00420000", "bid": 88.7, "bid_size": 1.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.379, "open_interest": 2.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0024, "vega": 0.7338, "theta": -0.1158, "rho": 1.047, "theo": 92.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.0, "last_trade_time": "2026-05-06T10:47:37", "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "UTHR270115P00420000", "bid": 7.1, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0025, "vega": 0.7394, "theta": -0.1183, "rho": -0.2864, "theo": 11.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UTHR270115C00430000", "bid": 80.8, "bid_size": 1.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0027, "vega": 0.7971, "theta": -0.1233, "rho": 1.0319, "theo": 84.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "UTHR270115P00430000", "bid": 9.1, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.3627, "open_interest": 2.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0027, "vega": 0.8051, "theta": -0.1261, "rho": -0.3246, "theo": 13.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-08-05T09:43:28", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UTHR270115C00440000", "bid": 73.2, "bid_size": 2.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.3631, "open_interest": 1.0, "volume": 0.0, "delta": 0.771, "gamma": 0.003, "vega": 0.8599, "theta": -0.1305, "rho": 1.0108, "theo": 76.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.5, "last_trade_time": "2026-08-05T09:30:05", "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "UTHR270115P00440000", "bid": 11.4, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.3612, "open_interest": 6.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.003, "vega": 0.8659, "theta": -0.1338, "rho": -0.3688, "theo": 15.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-15T11:00:40", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "UTHR270115C00450000", "bid": 65.9, "bid_size": 2.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.3586, "open_interest": 2.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0032, "vega": 0.9203, "theta": -0.1372, "rho": 0.984, "theo": 69.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2026-09-02T12:34:52", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "UTHR270115P00450000", "bid": 14.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.3573, "open_interest": 5.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0033, "vega": 0.9274, "theta": -0.141, "rho": -0.413, "theo": 17.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-07-23T10:46:32", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "UTHR270115C00460000", "bid": 59.0, "bid_size": 2.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.3528, "open_interest": 1.0, "volume": 0.0, "delta": 0.7057, "gamma": 0.0035, "vega": 0.9763, "theta": -0.1432, "rho": 0.9514, "theo": 62.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-08-05T09:30:27", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "UTHR270115P00460000", "bid": 17.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.352, "open_interest": 1.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.0036, "vega": 0.9828, "theta": -0.1476, "rho": -0.4627, "theo": 20.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2025-11-24T11:21:52", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "UTHR270115C00470000", "bid": 52.6, "bid_size": 2.0, "ask": 60.0, "ask_size": 2.0, "iv": 0.3511, "open_interest": 16.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0037, "vega": 1.0263, "theta": -0.1483, "rho": 0.9129, "theo": 55.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.7, "last_trade_time": "2026-09-03T11:26:00", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "UTHR270115P00470000", "bid": 20.4, "bid_size": 1.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.3451, "open_interest": 4.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0038, "vega": 1.0311, "theta": -0.1534, "rho": -0.5118, "theo": 24.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-07-22T09:30:11", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "UTHR270115C00480000", "bid": 46.3, "bid_size": 1.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.3462, "open_interest": 3.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0039, "vega": 1.0677, "theta": -0.1523, "rho": 0.8699, "theo": 49.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.5, "last_trade_time": "2026-09-03T11:19:09", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "UTHR270115P00480000", "bid": 24.3, "bid_size": 3.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.3419, "open_interest": 9.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0041, "vega": 1.0716, "theta": -0.1582, "rho": -0.564, "theo": 27.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.12, "last_trade_time": "2026-08-20T15:38:04", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "UTHR270115C00490000", "bid": 40.7, "bid_size": 2.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.3456, "open_interest": 3.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0041, "vega": 1.0993, "theta": -0.155, "rho": 0.8217, "theo": 43.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.53, "last_trade_time": "2026-07-20T09:30:07", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "UTHR270115P00490000", "bid": 28.6, "bid_size": 3.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.3413, "open_interest": 6.0, "volume": 0.0, "delta": -0.4215, "gamma": 0.0043, "vega": 1.0999, "theta": -0.1618, "rho": -0.6139, "theo": 32.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-09-08T10:57:05", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "UTHR270115C00500000", "bid": 35.4, "bid_size": 2.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.3383, "open_interest": 13.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.0042, "vega": 1.1194, "theta": -0.1564, "rho": 0.7712, "theo": 38.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-09-02T12:51:39", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "UTHR270115P00500000", "bid": 33.3, "bid_size": 3.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.3342, "open_interest": 11.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0044, "vega": 1.1156, "theta": -0.164, "rho": -0.6611, "theo": 36.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-08-17T12:12:38", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "UTHR270115C00520000", "bid": 27.0, "bid_size": 6.0, "ask": 32.3, "ask_size": 6.0, "iv": 0.3289, "open_interest": 9.0, "volume": 0.0, "delta": 0.4653, "gamma": 0.0043, "vega": 1.1236, "theta": -0.155, "rho": 0.6636, "theo": 29.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.52, "last_trade_time": "2026-05-22T09:30:05", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "UTHR270115P00520000", "bid": 45.0, "bid_size": 8.0, "ask": 50.7, "ask_size": 8.0, "iv": 0.3267, "open_interest": 33.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0045, "vega": 1.1074, "theta": -0.1647, "rho": -0.7382, "theo": 47.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-08-20T13:50:08", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "UTHR270115C00540000", "bid": 19.6, "bid_size": 12.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.3252, "open_interest": 19.0, "volume": 3.0, "delta": 0.3864, "gamma": 0.0041, "vega": 1.0825, "theta": -0.1486, "rho": 0.5568, "theo": 22.4762, "change": -0.97, "open": 21.51, "high": 21.53, "low": 21.51, "tick": "up", "last_trade_price": 21.53, "last_trade_time": "2026-09-18T13:31:46", "percent_change": -4.31111, "prev_day_close": 22.3000001907349}, {"option": "UTHR270115P00540000", "bid": 57.5, "bid_size": 8.0, "ask": 65.0, "ask_size": 2.0, "iv": 0.3287, "open_interest": 20.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0045, "vega": 1.0463, "theta": -0.1605, "rho": -0.7922, "theo": 61.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.7, "last_trade_time": "2026-08-21T12:23:20", "percent_change": 0.0, "prev_day_close": 61.1500015258789}, {"option": "UTHR270115C00560000", "bid": 14.4, "bid_size": 6.0, "ask": 19.1, "ask_size": 6.0, "iv": 0.3252, "open_interest": 180.0, "volume": 0.0, "delta": 0.3159, "gamma": 0.0038, "vega": 1.0076, "theta": -0.1386, "rho": 0.4587, "theo": 17.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-09-16T12:42:30", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "UTHR270115P00560000", "bid": 72.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.3191, "open_interest": 19.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0042, "vega": 0.9448, "theta": -0.1528, "rho": -0.801, "theo": 75.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.2, "last_trade_time": "2026-07-13T11:23:02", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "UTHR270115C00580000", "bid": 9.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.3318, "open_interest": 5.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.0034, "vega": 0.913, "theta": -0.1264, "rho": 0.3735, "theo": 13.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-09-02T12:26:30", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "UTHR270115P00580000", "bid": 87.4, "bid_size": 2.0, "ask": 96.0, "ask_size": 2.0, "iv": 0.3264, "open_interest": 7.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0039, "vega": 0.8154, "theta": -0.1428, "rho": -0.7739, "theo": 92.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.1, "last_trade_time": "2026-07-08T10:46:05", "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "UTHR270115C00600000", "bid": 5.7, "bid_size": 2.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.3351, "open_interest": 94.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.003, "vega": 0.8117, "theta": -0.1135, "rho": 0.3026, "theo": 9.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-09-02T11:13:05", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "UTHR270115P00600000", "bid": 104.6, "bid_size": 2.0, "ask": 113.4, "ask_size": 2.0, "iv": 0.3288, "open_interest": 11.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0035, "vega": 0.6763, "theta": -0.1319, "rho": -0.6991, "theo": 109.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-05-21T09:30:02", "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "UTHR270115C00620000", "bid": 3.2, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3336, "open_interest": 19.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0026, "vega": 0.7128, "theta": -0.101, "rho": 0.245, "theo": 7.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-03T12:26:30", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "UTHR270115P00620000", "bid": 122.6, "bid_size": 2.0, "ask": 131.5, "ask_size": 2.0, "iv": 0.3284, "open_interest": 463.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0031, "vega": 0.5316, "theta": -0.1213, "rho": -0.6121, "theo": 127.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.75, "last_trade_time": "2026-06-01T15:04:30", "percent_change": 0.0, "prev_day_close": 127.349998474121}, {"option": "UTHR270115C00640000", "bid": 1.4, "bid_size": 1.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.3468, "open_interest": 12.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0022, "vega": 0.621, "theta": -0.0893, "rho": 0.1989, "theo": 6.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-02T11:35:10", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "UTHR270115P00640000", "bid": 141.1, "bid_size": 1.0, "ask": 150.4, "ask_size": 2.0, "iv": 0.321, "open_interest": 461.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0028, "vega": 0.4022, "theta": -0.1128, "rho": -0.4542, "theo": 146.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.3, "last_trade_time": "2026-04-22T11:42:29", "percent_change": 0.0, "prev_day_close": 146.299995422363}, {"option": "UTHR270115C00660000", "bid": 0.65, "bid_size": 6.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.358, "open_interest": 55.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0018, "vega": 0.5385, "theta": -0.0787, "rho": 0.162, "theo": 4.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-02T12:27:56", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "UTHR270115P00660000", "bid": 161.0, "bid_size": 2.0, "ask": 169.9, "ask_size": 2.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0023, "vega": 0.2607, "theta": -0.105, "rho": -0.3215, "theo": 165.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.650001525879}, {"option": "UTHR270115C00680000", "bid": 0.1, "bid_size": 4.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.3717, "open_interest": 9.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0016, "vega": 0.4671, "theta": -0.0694, "rho": 0.1329, "theo": 3.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-05T11:23:58", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "UTHR270115P00680000", "bid": 181.0, "bid_size": 1.0, "ask": 189.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0017, "vega": 0.1555, "theta": -0.0873, "rho": -0.2005, "theo": 185.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.58, "last_trade_time": "2026-03-30T15:54:47", "percent_change": 0.0, "prev_day_close": 185.599998474121}, {"option": "UTHR270115C00700000", "bid": 0.05, "bid_size": 1.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.3923, "open_interest": 1006.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0013, "vega": 0.4051, "theta": -0.0611, "rho": 0.1098, "theo": 3.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-08T15:26:06", "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "UTHR270115P00700000", "bid": 201.0, "bid_size": 1.0, "ask": 209.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.001, "vega": 0.0666, "theta": -0.0434, "rho": -0.0892, "theo": 205.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.599998474121}, {"option": "UTHR270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.4125, "open_interest": 6.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0011, "vega": 0.3518, "theta": -0.054, "rho": 0.0911, "theo": 2.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-11T12:05:53", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "UTHR270115P00720000", "bid": 221.0, "bid_size": 1.0, "ask": 229.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0006, "vega": 0.0328, "theta": -0.0093, "rho": -0.0425, "theo": 225.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.3, "last_trade_time": "2026-07-27T15:50:03", "percent_change": 0.0, "prev_day_close": 225.599998474121}, {"option": "UTHR270115C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.4331, "open_interest": 3.0, "volume": 0.0, "delta": 0.052, "gamma": 0.001, "vega": 0.3065, "theta": -0.0478, "rho": 0.0764, "theo": 2.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "UTHR270115P00740000", "bid": 241.0, "bid_size": 1.0, "ask": 249.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0002, "vega": 0.0059, "theta": 0.0, "rho": 0.0, "theo": 245.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 202.2, "last_trade_time": "2026-06-26T15:55:01", "percent_change": 0.0, "prev_day_close": 245.599998474121}, {"option": "UTHR270115C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.4526, "open_interest": 2.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0008, "vega": 0.2676, "theta": -0.0424, "rho": 0.0643, "theo": 1.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T10:08:58", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "UTHR270115P00760000", "bid": 261.0, "bid_size": 1.0, "ask": 269.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 265.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.53, "last_trade_time": "2026-04-20T09:32:09", "percent_change": 0.0, "prev_day_close": 265.600006103516}, {"option": "UTHR270115C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.4724, "open_interest": 12.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0007, "vega": 0.2345, "theta": -0.0377, "rho": 0.0546, "theo": 1.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-08-28T13:30:54", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UTHR270115P00780000", "bid": 281.0, "bid_size": 1.0, "ask": 289.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 285.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.600006103516}, {"option": "UTHR270115C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4914, "open_interest": 49.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0006, "vega": 0.2064, "theta": -0.0337, "rho": 0.0465, "theo": 1.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T10:43:28", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "UTHR270115P00800000", "bid": 301.0, "bid_size": 1.0, "ask": 309.7, "ask_size": 2.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 305.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.600006103516}, {"option": "UTHR270115C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.5013, "open_interest": 2.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0006, "vega": 0.1936, "theta": -0.0318, "rho": 0.043, "theo": 1.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UTHR270115P00810000", "bid": 311.0, "bid_size": 1.0, "ask": 319.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 315.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.600006103516}, {"option": "UTHR270115C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.511, "open_interest": 2.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0005, "vega": 0.1819, "theta": -0.0301, "rho": 0.0399, "theo": 1.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-23T09:30:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UTHR270115P00820000", "bid": 321.0, "bid_size": 1.0, "ask": 329.7, "ask_size": 2.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 325.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.0, "last_trade_time": "2026-04-08T09:33:06", "percent_change": 0.0, "prev_day_close": 325.600006103516}, {"option": "UTHR270115C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.5206, "open_interest": 1.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0005, "vega": 0.1711, "theta": -0.0286, "rho": 0.0371, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-24T09:30:17", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UTHR270115P00830000", "bid": 331.0, "bid_size": 1.0, "ask": 339.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 335.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.600006103516}, {"option": "UTHR270115C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5285, "open_interest": 4.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0005, "vega": 0.1612, "theta": -0.0271, "rho": 0.0345, "theo": 0.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UTHR270115P00840000", "bid": 341.0, "bid_size": 1.0, "ask": 349.7, "ask_size": 2.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 345.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.600006103516}, {"option": "UTHR270115C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5377, "open_interest": 6.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0004, "vega": 0.1519, "theta": -0.0257, "rho": 0.0321, "theo": 0.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UTHR270115P00850000", "bid": 351.0, "bid_size": 1.0, "ask": 359.7, "ask_size": 2.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 355.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.600006103516}, {"option": "UTHR270115C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5468, "open_interest": 6.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0004, "vega": 0.1432, "theta": -0.0244, "rho": 0.0299, "theo": 0.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UTHR270115P00860000", "bid": 361.0, "bid_size": 1.0, "ask": 369.7, "ask_size": 2.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 365.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.600006103516}, {"option": "UTHR270115C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5558, "open_interest": 5.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0004, "vega": 0.135, "theta": -0.0231, "rho": 0.0278, "theo": 0.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UTHR270115P00870000", "bid": 371.0, "bid_size": 1.0, "ask": 379.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 375.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.600006103516}, {"option": "UTHR270115C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5646, "open_interest": 4.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0004, "vega": 0.1275, "theta": -0.022, "rho": 0.026, "theo": 0.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-07-08T09:30:18", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UTHR270115P00880000", "bid": 381.0, "bid_size": 1.0, "ask": 389.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 385.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.600006103516}, {"option": "UTHR270115C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.5732, "open_interest": 3.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0003, "vega": 0.1205, "theta": -0.0209, "rho": 0.0244, "theo": 0.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-07-08T09:30:18", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UTHR270115P00890000", "bid": 391.0, "bid_size": 1.0, "ask": 399.7, "ask_size": 2.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 395.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 395.600006103516}, {"option": "UTHR270115C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.5802, "open_interest": 1.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0003, "vega": 0.1141, "theta": -0.0199, "rho": 0.0228, "theo": 0.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UTHR270115P00900000", "bid": 401.0, "bid_size": 1.0, "ask": 409.7, "ask_size": 2.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 405.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.600006103516}, {"option": "UTHR270219C00320000", "bid": 179.8, "bid_size": 2.0, "ask": 188.0, "ask_size": 2.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0006, "vega": 0.2814, "theta": -0.0292, "rho": 1.2381, "theo": 184.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.75}, {"option": "UTHR270219P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0006, "vega": 0.2839, "theta": -0.0388, "rho": -0.0876, "theo": 2.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "UTHR270219C00330000", "bid": 170.5, "bid_size": 2.0, "ask": 178.0, "ask_size": 1.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0007, "vega": 0.3216, "theta": -0.0344, "rho": 1.2625, "theo": 174.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.599998474121}, {"option": "UTHR270219P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.4575, "open_interest": 3.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0007, "vega": 0.3244, "theta": -0.0436, "rho": -0.1032, "theo": 2.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "UTHR270219C00340000", "bid": 161.3, "bid_size": 2.0, "ask": 169.0, "ask_size": 2.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0008, "vega": 0.3663, "theta": -0.04, "rho": 1.2842, "theo": 165.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "UTHR270219P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.435, "open_interest": 2.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0008, "vega": 0.3708, "theta": -0.0488, "rho": -0.1215, "theo": 3.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "UTHR270219C00350000", "bid": 152.2, "bid_size": 1.0, "ask": 160.0, "ask_size": 1.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.001, "vega": 0.4155, "theta": -0.0459, "rho": 1.3025, "theo": 156.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.949996948242}, {"option": "UTHR270219P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.414, "open_interest": 1.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.001, "vega": 0.4188, "theta": -0.0544, "rho": -0.1424, "theo": 4.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-14T09:30:10", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "UTHR270219C00360000", "bid": 143.3, "bid_size": 1.0, "ask": 151.0, "ask_size": 1.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0011, "vega": 0.4685, "theta": -0.0522, "rho": 1.3177, "theo": 147.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "UTHR270219P00360000", "bid": 0.65, "bid_size": 2.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0011, "vega": 0.474, "theta": -0.0603, "rho": -0.1663, "theo": 4.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.8999999165535}, {"option": "UTHR270219C00370000", "bid": 134.5, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0013, "vega": 0.5264, "theta": -0.0588, "rho": 1.3283, "theo": 138.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.050003051758}, {"option": "UTHR270219P00370000", "bid": 1.65, "bid_size": 2.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0013, "vega": 0.5311, "theta": -0.0667, "rho": -0.1936, "theo": 5.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499998807907}, {"option": "UTHR270219C00380000", "bid": 125.8, "bid_size": 1.0, "ask": 133.0, "ask_size": 1.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0015, "vega": 0.5871, "theta": -0.0658, "rho": 1.3351, "theo": 129.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "UTHR270219P00380000", "bid": 2.8, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0015, "vega": 0.5939, "theta": -0.0734, "rho": -0.2245, "theo": 6.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000002384186}, {"option": "UTHR270219C00390000", "bid": 117.3, "bid_size": 2.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0016, "vega": 0.6523, "theta": -0.0729, "rho": 1.3365, "theo": 120.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "UTHR270219P00390000", "bid": 4.2, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0017, "vega": 0.6589, "theta": -0.0803, "rho": -0.259, "theo": 8.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "UTHR270219C00400000", "bid": 109.0, "bid_size": 1.0, "ask": 116.0, "ask_size": 1.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0018, "vega": 0.7192, "theta": -0.0802, "rho": 1.3334, "theo": 112.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.349998474121}, {"option": "UTHR270219P00400000", "bid": 5.7, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0019, "vega": 0.7274, "theta": -0.0874, "rho": -0.2978, "theo": 9.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "UTHR270219C00410000", "bid": 100.9, "bid_size": 1.0, "ask": 108.0, "ask_size": 1.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0021, "vega": 0.7888, "theta": -0.0875, "rho": 1.3241, "theo": 104.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "UTHR270219P00410000", "bid": 7.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0021, "vega": 0.7971, "theta": -0.0946, "rho": -0.3402, "theo": 11.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000000476837}, {"option": "UTHR270219C00420000", "bid": 93.1, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0023, "vega": 0.8582, "theta": -0.0948, "rho": 1.3096, "theo": 96.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "UTHR270219P00420000", "bid": 9.5, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0024, "vega": 0.868, "theta": -0.1018, "rho": -0.3867, "theo": 13.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "UTHR270219C00430000", "bid": 85.4, "bid_size": 2.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0025, "vega": 0.928, "theta": -0.1019, "rho": 1.2884, "theo": 88.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "UTHR270219P00430000", "bid": 11.7, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.3555, "open_interest": 1.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0026, "vega": 0.9371, "theta": -0.1089, "rho": -0.437, "theo": 15.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.53, "last_trade_time": "2026-08-13T14:05:16", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "UTHR270219C00440000", "bid": 78.1, "bid_size": 1.0, "ask": 85.0, "ask_size": 2.0, "iv": 0.3517, "open_interest": 1.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0027, "vega": 0.9947, "theta": -0.1086, "rho": 1.262, "theo": 81.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-08-05T09:32:16", "percent_change": 0.0, "prev_day_close": 81.4000015258789}, {"option": "UTHR270219P00440000", "bid": 14.2, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2421, "gamma": 0.0028, "vega": 1.0049, "theta": -0.1156, "rho": -0.4892, "theo": 17.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "UTHR270219C00450000", "bid": 71.0, "bid_size": 2.0, "ask": 78.0, "ask_size": 2.0, "iv": 0.3472, "open_interest": 1.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.0029, "vega": 1.0586, "theta": -0.1148, "rho": 1.229, "theo": 74.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.7, "last_trade_time": "2026-08-11T10:41:17", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "UTHR270219P00450000", "bid": 17.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.3492, "open_interest": 1.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0031, "vega": 1.0674, "theta": -0.122, "rho": -0.5472, "theo": 20.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-07-10T10:04:55", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "UTHR270219C00460000", "bid": 64.2, "bid_size": 2.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0032, "vega": 1.1164, "theta": -0.1204, "rho": 1.1912, "theo": 67.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "UTHR270219P00460000", "bid": 20.1, "bid_size": 1.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0033, "vega": 1.1251, "theta": -0.1278, "rho": -0.6036, "theo": 23.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UTHR270219C00470000", "bid": 57.7, "bid_size": 2.0, "ask": 65.0, "ask_size": 2.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.0033, "vega": 1.1681, "theta": -0.1252, "rho": 1.1471, "theo": 61.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "UTHR270219P00470000", "bid": 23.6, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0035, "vega": 1.1746, "theta": -0.1328, "rho": -0.6643, "theo": 27.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "UTHR270219C00480000", "bid": 51.7, "bid_size": 2.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0035, "vega": 1.211, "theta": -0.1292, "rho": 1.0995, "theo": 55.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "UTHR270219P00480000", "bid": 27.5, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.3339, "open_interest": 1.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0037, "vega": 1.2155, "theta": -0.1371, "rho": -0.7227, "theo": 31.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.31, "last_trade_time": "2026-08-10T13:25:52", "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "UTHR270219C00490000", "bid": 46.1, "bid_size": 2.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.5996, "gamma": 0.0036, "vega": 1.2449, "theta": -0.1321, "rho": 1.0468, "theo": 49.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "UTHR270219P00490000", "bid": 31.8, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.0038, "vega": 1.2453, "theta": -0.1404, "rho": -0.7786, "theo": 35.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "UTHR270219C00500000", "bid": 41.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.3325, "open_interest": 2.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0037, "vega": 1.2684, "theta": -0.134, "rho": 0.9922, "theo": 44.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-09-02T11:54:39", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "UTHR270219P00500000", "bid": 36.8, "bid_size": 1.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.3322, "open_interest": 310.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0039, "vega": 1.2642, "theta": -0.1428, "rho": -0.8347, "theo": 40.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.3, "last_trade_time": "2026-08-31T11:56:15", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "UTHR270219C00510000", "bid": 36.4, "bid_size": 1.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.3301, "open_interest": 1.0, "volume": 0.0, "delta": 0.5263, "gamma": 0.0038, "vega": 1.2814, "theta": -0.1349, "rho": 0.934, "theo": 39.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.67, "last_trade_time": "2026-09-02T15:50:57", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "UTHR270219P00510000", "bid": 42.2, "bid_size": 1.0, "ask": 50.0, "ask_size": 2.0, "iv": 0.3298, "open_interest": 6.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.004, "vega": 1.2701, "theta": -0.1442, "rho": -0.8818, "theo": 45.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-08-03T10:50:21", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "UTHR270219C00520000", "bid": 32.2, "bid_size": 1.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.3265, "open_interest": 2.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0038, "vega": 1.2838, "theta": -0.1347, "rho": 0.876, "theo": 35.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.7, "last_trade_time": "2026-08-10T13:31:03", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "UTHR270219P00520000", "bid": 47.9, "bid_size": 2.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.3296, "open_interest": 6.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0041, "vega": 1.2643, "theta": -0.1446, "rho": -0.9264, "theo": 51.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-08-24T12:57:28", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "UTHR270219C00530000", "bid": 28.3, "bid_size": 1.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.0038, "vega": 1.2755, "theta": -0.1335, "rho": 0.8161, "theo": 31.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "UTHR270219P00530000", "bid": 54.1, "bid_size": 2.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.3284, "open_interest": 2.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0041, "vega": 1.2453, "theta": -0.144, "rho": -0.9549, "theo": 57.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-07-29T10:56:21", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "UTHR270219C00540000", "bid": 24.7, "bid_size": 1.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.3266, "open_interest": 5.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0037, "vega": 1.258, "theta": -0.1314, "rho": 0.7582, "theo": 28.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-09-02T10:26:59", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "UTHR270219P00540000", "bid": 60.6, "bid_size": 1.0, "ask": 68.0, "ask_size": 1.0, "iv": 0.3256, "open_interest": 7.0, "volume": 0.0, "delta": -0.6104, "gamma": 0.0041, "vega": 1.2156, "theta": -0.1426, "rho": -0.9871, "theo": 64.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-08-10T11:38:26", "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "UTHR270219C00550000", "bid": 21.5, "bid_size": 11.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.3229, "open_interest": 3.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.0036, "vega": 1.2312, "theta": -0.1284, "rho": 0.7, "theo": 24.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-09-17T09:51:36", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "UTHR270219P00550000", "bid": 67.5, "bid_size": 1.0, "ask": 75.0, "ask_size": 1.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0041, "vega": 1.1724, "theta": -0.1404, "rho": -0.9938, "theo": 71.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "UTHR270219C00560000", "bid": 18.6, "bid_size": 1.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.3221, "open_interest": 11.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0036, "vega": 1.1977, "theta": -0.1248, "rho": 0.6451, "theo": 22.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-09-02T12:41:27", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "UTHR270219P00560000", "bid": 74.7, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.004, "vega": 1.1239, "theta": -0.1375, "rho": -1.0116, "theo": 78.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "UTHR270219C00570000", "bid": 16.3, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.3257, "open_interest": 1.0, "volume": 0.0, "delta": 0.3227, "gamma": 0.0034, "vega": 1.157, "theta": -0.1206, "rho": 0.5914, "theo": 19.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-07-29T11:16:10", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "UTHR270219P00570000", "bid": 82.3, "bid_size": 1.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0039, "vega": 1.0605, "theta": -0.1341, "rho": -0.9899, "theo": 86.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "UTHR270219C00580000", "bid": 14.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.3227, "open_interest": 4.0, "volume": 0.0, "delta": 0.2942, "gamma": 0.0033, "vega": 1.1122, "theta": -0.1159, "rho": 0.5414, "theo": 17.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-07-29T15:42:34", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "UTHR270219P00580000", "bid": 90.2, "bid_size": 1.0, "ask": 98.0, "ask_size": 1.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0038, "vega": 0.9938, "theta": -0.1302, "rho": -0.9893, "theo": 93.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "UTHR270219C00590000", "bid": 11.9, "bid_size": 2.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.3229, "open_interest": 70.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.0031, "vega": 1.0632, "theta": -0.1109, "rho": 0.4938, "theo": 15.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.28, "last_trade_time": "2026-08-28T12:03:13", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "UTHR270219P00590000", "bid": 98.2, "bid_size": 2.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0037, "vega": 0.9225, "theta": -0.126, "rho": -0.9394, "theo": 102.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "UTHR270219C00600000", "bid": 10.2, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.3279, "open_interest": 21.0, "volume": 0.0, "delta": 0.243, "gamma": 0.003, "vega": 1.0118, "theta": -0.1056, "rho": 0.4497, "theo": 13.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-09-02T10:24:01", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "UTHR270219P00600000", "bid": 106.7, "bid_size": 2.0, "ask": 115.0, "ask_size": 2.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0035, "vega": 0.8335, "theta": -0.1213, "rho": -0.9017, "theo": 110.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "UTHR270219C00610000", "bid": 8.5, "bid_size": 2.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.326, "open_interest": 3.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0028, "vega": 0.9595, "theta": -0.1003, "rho": 0.4089, "theo": 11.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.14, "last_trade_time": "2026-08-10T13:27:42", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "UTHR270219P00610000", "bid": 114.9, "bid_size": 2.0, "ask": 123.8, "ask_size": 4.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0034, "vega": 0.7626, "theta": -0.1171, "rho": -0.8421, "theo": 119.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.349998474121}, {"option": "UTHR270219C00620000", "bid": 7.1, "bid_size": 2.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0026, "vega": 0.9057, "theta": -0.0949, "rho": 0.3708, "theo": 10.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500000476837}, {"option": "UTHR270219P00620000", "bid": 123.8, "bid_size": 2.0, "ask": 133.0, "ask_size": 4.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0033, "vega": 0.6624, "theta": -0.1126, "rho": -0.7588, "theo": 128.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "UTHR270219C00630000", "bid": 5.8, "bid_size": 2.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0025, "vega": 0.8535, "theta": -0.0896, "rho": 0.3367, "theo": 9.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "UTHR270219P00630000", "bid": 133.2, "bid_size": 2.0, "ask": 142.0, "ask_size": 4.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0031, "vega": 0.5943, "theta": -0.1081, "rho": -0.727, "theo": 137.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "UTHR270219C00640000", "bid": 4.6, "bid_size": 2.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0023, "vega": 0.8014, "theta": -0.0844, "rho": 0.3048, "theo": 8.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "UTHR270219P00640000", "bid": 142.4, "bid_size": 2.0, "ask": 151.0, "ask_size": 2.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.003, "vega": 0.4968, "theta": -0.1027, "rho": -0.5976, "theo": 146.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.849998474121}, {"option": "UTHR270219C00650000", "bid": 3.6, "bid_size": 2.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.3332, "open_interest": 2.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0021, "vega": 0.7507, "theta": -0.0793, "rho": 0.2761, "theo": 7.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-08-27T14:34:50", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "UTHR270219P00650000", "bid": 151.8, "bid_size": 2.0, "ask": 160.6, "ask_size": 2.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0028, "vega": 0.4038, "theta": -0.0974, "rho": -0.5248, "theo": 156.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "UTHR270219C00660000", "bid": 2.7, "bid_size": 2.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.002, "vega": 0.7027, "theta": -0.0744, "rho": 0.2502, "theo": 6.5002, "change": 0.0, "open": 0.0, "high": 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": "UTHR270219P00660000", "bid": 161.0, "bid_size": 3.0, "ask": 170.0, "ask_size": 2.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0026, "vega": 0.3361, "theta": -0.0926, "rho": -0.3911, "theo": 165.9395, "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": 165.849998474121}, {"option": "UTHR270219C00670000", "bid": 1.9, "bid_size": 2.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0018, "vega": 0.6558, "theta": -0.0697, "rho": 0.2263, "theo": 5.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "UTHR270219P00670000", "bid": 171.1, "bid_size": 2.0, "ask": 180.0, "ask_size": 3.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0022, "vega": 0.2462, "theta": -0.0838, "rho": -0.2747, "theo": 175.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.75}, {"option": "UTHR270219C00680000", "bid": 1.2, "bid_size": 2.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0017, "vega": 0.6114, "theta": -0.0652, "rho": 0.205, "theo": 5.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000020265579}, {"option": "UTHR270219P00680000", "bid": 181.0, "bid_size": 1.0, "ask": 189.8, "ask_size": 2.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0018, "vega": 0.1532, "theta": -0.0774, "rho": -0.1965, "theo": 185.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.650001525879}, {"option": "UTHR270219C00690000", "bid": 0.55, "bid_size": 2.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.346, "open_interest": 1.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0016, "vega": 0.5702, "theta": -0.0609, "rho": 0.186, "theo": 4.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-07-22T14:12:37", "percent_change": 0.0, "prev_day_close": 4.8249998986721}, {"option": "UTHR270219P00690000", "bid": 191.0, "bid_size": 1.0, "ask": 199.7, "ask_size": 2.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0014, "vega": 0.1132, "theta": -0.0635, "rho": -0.1267, "theo": 195.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.599998474121}, {"option": "UTHR270219C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.3497, "open_interest": 2.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0015, "vega": 0.5305, "theta": -0.0569, "rho": 0.1683, "theo": 4.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-07-23T09:30:13", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "UTHR270219P00700000", "bid": 201.0, "bid_size": 1.0, "ask": 209.7, "ask_size": 2.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.001, "vega": 0.0693, "theta": -0.0375, "rho": -0.0909, "theo": 205.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.599998474121}, {"option": "UTHR270219C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.3665, "open_interest": 2.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0012, "vega": 0.459, "theta": -0.0496, "rho": 0.1388, "theo": 3.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-24T09:30:05", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "UTHR270219P00720000", "bid": 221.0, "bid_size": 1.0, "ask": 229.7, "ask_size": 2.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0003, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 225.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.599998474121}, {"option": "UTHR270219C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.384, "open_interest": 2.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0011, "vega": 0.3964, "theta": -0.0432, "rho": 0.1144, "theo": 2.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UTHR270219P00740000", "bid": 241.0, "bid_size": 1.0, "ask": 249.7, "ask_size": 2.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 245.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.599998474121}, {"option": "UTHR270219C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0009, "vega": 0.3428, "theta": -0.0376, "rho": 0.095, "theo": 2.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "UTHR270219P00760000", "bid": 261.0, "bid_size": 1.0, "ask": 269.7, "ask_size": 2.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 265.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.600006103516}, {"option": "UTHR270219C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.4171, "open_interest": 1.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0008, "vega": 0.296, "theta": -0.0328, "rho": 0.0788, "theo": 1.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-07-24T09:30:17", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "UTHR270219P00780000", "bid": 281.0, "bid_size": 1.0, "ask": 289.7, "ask_size": 2.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 285.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.600006103516}, {"option": "UTHR270219C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.4328, "open_interest": 2.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0007, "vega": 0.2565, "theta": -0.0286, "rho": 0.066, "theo": 1.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-06T09:30:12", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "UTHR270219P00800000", "bid": 301.0, "bid_size": 1.0, "ask": 309.7, "ask_size": 2.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 305.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.600006103516}, {"option": "UTHR270219C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.449, "open_interest": 1.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0006, "vega": 0.2222, "theta": -0.025, "rho": 0.0553, "theo": 1.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "UTHR270219P00820000", "bid": 321.0, "bid_size": 1.0, "ask": 329.7, "ask_size": 2.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 325.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.600006103516}, {"option": "UTHR270521C00360000", "bid": 152.0, "bid_size": 2.0, "ask": 159.0, "ask_size": 1.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0011, "vega": 0.7286, "theta": -0.0466, "rho": 1.9448, "theo": 155.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.849998474121}, {"option": "UTHR270521P00360000", "bid": 4.6, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0012, "vega": 0.7415, "theta": -0.0575, "rho": -0.3571, "theo": 8.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "UTHR270521C00370000", "bid": 143.8, "bid_size": 1.0, "ask": 151.0, "ask_size": 1.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0013, "vega": 0.799, "theta": -0.0518, "rho": 1.954, "theo": 147.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "UTHR270521P00370000", "bid": 6.1, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0013, "vega": 0.8106, "theta": -0.0624, "rho": -0.4046, "theo": 10.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "UTHR270521C00380000", "bid": 135.6, "bid_size": 1.0, "ask": 143.0, "ask_size": 1.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0014, "vega": 0.8702, "theta": -0.0571, "rho": 1.9584, "theo": 139.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.199996948242}, {"option": "UTHR270521P00380000", "bid": 7.7, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0014, "vega": 0.8845, "theta": -0.0674, "rho": -0.4546, "theo": 11.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "UTHR270521C00390000", "bid": 127.7, "bid_size": 1.0, "ask": 135.0, "ask_size": 1.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0015, "vega": 0.9438, "theta": -0.0624, "rho": 1.9563, "theo": 131.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "UTHR270521P00390000", "bid": 9.5, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0016, "vega": 0.9596, "theta": -0.0725, "rho": -0.5121, "theo": 13.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "UTHR270521C00400000", "bid": 120.0, "bid_size": 2.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0017, "vega": 1.0173, "theta": -0.0677, "rho": 1.9482, "theo": 123.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.900001525879}, {"option": "UTHR270521P00400000", "bid": 11.6, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0018, "vega": 1.0326, "theta": -0.0775, "rho": -0.5712, "theo": 15.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UTHR270521C00410000", "bid": 112.5, "bid_size": 1.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0018, "vega": 1.0904, "theta": -0.0728, "rho": 1.9346, "theo": 116.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "UTHR270521P00410000", "bid": 13.8, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0019, "vega": 1.1093, "theta": -0.0826, "rho": -0.6339, "theo": 17.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "UTHR270521C00420000", "bid": 105.1, "bid_size": 1.0, "ask": 113.0, "ask_size": 1.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.002, "vega": 1.1629, "theta": -0.0778, "rho": 1.9136, "theo": 108.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "UTHR270521P00420000", "bid": 16.2, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0021, "vega": 1.1798, "theta": -0.0874, "rho": -0.7011, "theo": 19.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "UTHR270521C00430000", "bid": 98.0, "bid_size": 1.0, "ask": 106.0, "ask_size": 1.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0021, "vega": 1.232, "theta": -0.0826, "rho": 1.8881, "theo": 101.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "UTHR270521P00430000", "bid": 18.9, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0022, "vega": 1.2501, "theta": -0.0922, "rho": -0.7701, "theo": 22.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "UTHR270521C00440000", "bid": 91.1, "bid_size": 1.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0022, "vega": 1.299, "theta": -0.0871, "rho": 1.8553, "theo": 94.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "UTHR270521P00440000", "bid": 21.8, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2617, "gamma": 0.0024, "vega": 1.3162, "theta": -0.0966, "rho": -0.8418, "theo": 25.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "UTHR270521C00450000", "bid": 84.4, "bid_size": 2.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0024, "vega": 1.361, "theta": -0.0913, "rho": 1.8176, "theo": 88.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "UTHR270521P00450000", "bid": 24.9, "bid_size": 1.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0025, "vega": 1.3766, "theta": -0.1009, "rho": -0.9142, "theo": 28.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "UTHR270521C00460000", "bid": 78.0, "bid_size": 2.0, "ask": 86.0, "ask_size": 1.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.0025, "vega": 1.418, "theta": -0.0951, "rho": 1.7749, "theo": 82.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "UTHR270521P00460000", "bid": 28.3, "bid_size": 2.0, "ask": 36.9, "ask_size": 2.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0026, "vega": 1.433, "theta": -0.1047, "rho": -0.9911, "theo": 32.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "UTHR270521C00470000", "bid": 71.9, "bid_size": 2.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0026, "vega": 1.4694, "theta": -0.0984, "rho": 1.726, "theo": 76.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "UTHR270521P00470000", "bid": 32.1, "bid_size": 2.0, "ask": 40.7, "ask_size": 2.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0028, "vega": 1.4811, "theta": -0.1082, "rho": -1.0626, "theo": 36.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "UTHR270521C00480000", "bid": 66.1, "bid_size": 1.0, "ask": 74.8, "ask_size": 1.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.647, "gamma": 0.0027, "vega": 1.5136, "theta": -0.1012, "rho": 1.6747, "theo": 70.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "UTHR270521P00480000", "bid": 36.2, "bid_size": 1.0, "ask": 44.8, "ask_size": 1.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.0029, "vega": 1.5218, "theta": -0.1112, "rho": -1.1315, "theo": 40.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "UTHR270521C00490000", "bid": 60.7, "bid_size": 2.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0028, "vega": 1.551, "theta": -0.1036, "rho": 1.6176, "theo": 65.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "UTHR270521P00490000", "bid": 40.7, "bid_size": 1.0, "ask": 49.3, "ask_size": 1.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.003, "vega": 1.5535, "theta": -0.1139, "rho": -1.2057, "theo": 45.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "UTHR270521C00500000", "bid": 55.7, "bid_size": 2.0, "ask": 64.0, "ask_size": 2.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0028, "vega": 1.5804, "theta": -0.1054, "rho": 1.5586, "theo": 59.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "UTHR270521P00500000", "bid": 45.5, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0031, "vega": 1.576, "theta": -0.116, "rho": -1.2676, "theo": 49.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "UTHR270521C00510000", "bid": 51.0, "bid_size": 2.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.0029, "vega": 1.602, "theta": -0.1067, "rho": 1.4969, "theo": 55.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "UTHR270521P00510000", "bid": 50.8, "bid_size": 1.0, "ask": 59.4, "ask_size": 1.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.4644, "gamma": 0.0032, "vega": 1.5887, "theta": -0.1176, "rho": -1.3297, "theo": 55.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "UTHR270521C00520000", "bid": 46.6, "bid_size": 1.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0029, "vega": 1.6156, "theta": -0.1074, "rho": 1.4321, "theo": 50.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "UTHR270521P00520000", "bid": 56.4, "bid_size": 1.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0032, "vega": 1.5918, "theta": -0.1188, "rho": -1.3794, "theo": 60.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "UTHR270521C00530000", "bid": 42.6, "bid_size": 2.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.5071, "gamma": 0.003, "vega": 1.6214, "theta": -0.1077, "rho": 1.3679, "theo": 46.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "UTHR270521P00530000", "bid": 62.4, "bid_size": 1.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5269, "gamma": 0.0033, "vega": 1.5834, "theta": -0.1195, "rho": -1.4263, "theo": 66.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "UTHR270521C00540000", "bid": 38.8, "bid_size": 2.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.003, "vega": 1.6192, "theta": -0.1074, "rho": 1.3012, "theo": 42.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "UTHR270521P00540000", "bid": 68.6, "bid_size": 1.0, "ask": 77.0, "ask_size": 2.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0033, "vega": 1.5686, "theta": -0.1198, "rho": -1.4768, "theo": 72.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "UTHR270521C00550000", "bid": 35.2, "bid_size": 2.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0029, "vega": 1.6098, "theta": -0.1066, "rho": 1.2351, "theo": 39.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "UTHR270521P00550000", "bid": 75.2, "bid_size": 1.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.589, "gamma": 0.0034, "vega": 1.5419, "theta": -0.1196, "rho": -1.5001, "theo": 79.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "UTHR270521C00560000", "bid": 31.9, "bid_size": 1.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.426, "gamma": 0.0029, "vega": 1.5938, "theta": -0.1054, "rho": 1.1701, "theo": 35.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "UTHR270521P00560000", "bid": 82.0, "bid_size": 1.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6195, "gamma": 0.0034, "vega": 1.5034, "theta": -0.119, "rho": -1.5087, "theo": 85.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "UTHR270521C00570000", "bid": 28.9, "bid_size": 2.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.0029, "vega": 1.5708, "theta": -0.1039, "rho": 1.1043, "theo": 32.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "UTHR270521P00570000", "bid": 89.1, "bid_size": 1.0, "ask": 97.0, "ask_size": 1.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0034, "vega": 1.4639, "theta": -0.1181, "rho": -1.52, "theo": 93.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "UTHR270521C00580000", "bid": 26.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0028, "vega": 1.5428, "theta": -0.1019, "rho": 1.0415, "theo": 29.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "UTHR270521P00580000", "bid": 96.5, "bid_size": 2.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0034, "vega": 1.4073, "theta": -0.1168, "rho": -1.5128, "theo": 100.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.299999237061}, {"option": "UTHR270521C00590000", "bid": 23.7, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.0028, "vega": 1.5098, "theta": -0.0997, "rho": 0.9798, "theo": 27.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "UTHR270521P00590000", "bid": 104.1, "bid_size": 1.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0033, "vega": 1.3396, "theta": -0.1152, "rho": -1.4908, "theo": 108.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "UTHR270521C00600000", "bid": 21.3, "bid_size": 2.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.329, "gamma": 0.0027, "vega": 1.4717, "theta": -0.0972, "rho": 0.9192, "theo": 24.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UTHR270521P00600000", "bid": 112.0, "bid_size": 1.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0033, "vega": 1.2769, "theta": -0.1134, "rho": -1.4638, "theo": 115.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "UTHR270521C00610000", "bid": 19.1, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.0026, "vega": 1.431, "theta": -0.0944, "rho": 0.8623, "theo": 22.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "UTHR270521P00610000", "bid": 120.0, "bid_size": 2.0, "ask": 128.0, "ask_size": 2.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0033, "vega": 1.1975, "theta": -0.1115, "rho": -1.412, "theo": 124.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.150001525879}, {"option": "UTHR270521C00620000", "bid": 17.1, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.0025, "vega": 1.3872, "theta": -0.0915, "rho": 0.8071, "theo": 20.6869, "change": 0.0, "open": 0.0, "high": 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": "UTHR270521P00620000", "bid": 127.9, "bid_size": 2.0, "ask": 136.2, "ask_size": 1.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0032, "vega": 1.1106, "theta": -0.1093, "rho": -1.3594, "theo": 132.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.349998474121}, {"option": "UTHR270521C00630000", "bid": 15.2, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0024, "vega": 1.3401, "theta": -0.0884, "rho": 0.7536, "theo": 18.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "UTHR270521P00630000", "bid": 136.9, "bid_size": 2.0, "ask": 145.0, "ask_size": 2.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0032, "vega": 1.0321, "theta": -0.107, "rho": -1.2908, "theo": 140.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "UTHR270521C00640000", "bid": 13.5, "bid_size": 2.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0024, "vega": 1.2925, "theta": -0.0853, "rho": 0.7041, "theo": 17.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "UTHR270521P00640000", "bid": 145.6, "bid_size": 2.0, "ask": 154.0, "ask_size": 2.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0031, "vega": 0.9346, "theta": -0.1044, "rho": -1.1799, "theo": 149.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "UTHR280121C00210000", "bid": 296.0, "bid_size": 1.0, "ask": 306.0, "ask_size": 1.0, "iv": 0.407, "open_interest": 2.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0002, "vega": 0.2547, "theta": 0.0, "rho": 2.4968, "theo": 301.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.0, "last_trade_time": "2026-08-31T09:33:09", "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "UTHR280121P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0002, "vega": 0.2597, "theta": -0.0108, "rho": -0.1318, "theo": 1.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UTHR280121C00220000", "bid": 287.0, "bid_size": 1.0, "ask": 297.0, "ask_size": 1.0, "iv": 0.4034, "open_interest": 1.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0002, "vega": 0.2961, "theta": 0.0, "rho": 2.5948, "theo": 292.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.0, "last_trade_time": "2026-08-31T09:33:09", "percent_change": 0.0, "prev_day_close": 293.0}, {"option": "UTHR280121P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0002, "vega": 0.3021, "theta": -0.0124, "rho": -0.1576, "theo": 2.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UTHR280121C00230000", "bid": 278.0, "bid_size": 2.0, "ask": 288.0, "ask_size": 1.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0002, "vega": 0.3408, "theta": 0.0, "rho": 2.689, "theo": 283.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.0}, {"option": "UTHR280121P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0002, "vega": 0.3483, "theta": -0.0142, "rho": -0.1865, "theo": 2.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UTHR280121C00240000", "bid": 270.0, "bid_size": 2.0, "ask": 279.0, "ask_size": 1.0, "iv": 0.4186, "open_interest": 1.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0003, "vega": 0.3897, "theta": 0.0, "rho": 2.7791, "theo": 274.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.0, "last_trade_time": "2026-08-05T09:36:21", "percent_change": 0.0, "prev_day_close": 275.0}, {"option": "UTHR280121P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4538, "open_interest": 2.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0003, "vega": 0.3994, "theta": -0.0161, "rho": -0.2198, "theo": 3.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-07T12:12:38", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UTHR280121C00250000", "bid": 261.0, "bid_size": 1.0, "ask": 271.0, "ask_size": 1.0, "iv": 0.4077, "open_interest": 1.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0003, "vega": 0.4432, "theta": 0.0, "rho": 2.8641, "theo": 266.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 302.0, "last_trade_time": "2026-08-07T09:33:35", "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "UTHR280121P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0003, "vega": 0.4534, "theta": -0.0181, "rho": -0.256, "theo": 3.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UTHR280121C00260000", "bid": 252.0, "bid_size": 1.0, "ask": 262.0, "ask_size": 1.0, "iv": 0.3966, "open_interest": 1.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0004, "vega": 0.4996, "theta": 0.0, "rho": 2.9447, "theo": 257.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.0, "last_trade_time": "2026-08-12T09:32:02", "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "UTHR280121P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0004, "vega": 0.5115, "theta": -0.0203, "rho": -0.2976, "theo": 4.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UTHR280121C00270000", "bid": 244.0, "bid_size": 2.0, "ask": 253.0, "ask_size": 1.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0004, "vega": 0.5606, "theta": 0.0, "rho": 3.02, "theo": 248.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.0}, {"option": "UTHR280121P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0004, "vega": 0.576, "theta": -0.0226, "rho": -0.3437, "theo": 5.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UTHR280121C00280000", "bid": 235.0, "bid_size": 1.0, "ask": 245.0, "ask_size": 1.0, "iv": 0.3913, "open_interest": 1.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0005, "vega": 0.6253, "theta": 0.0, "rho": 3.0892, "theo": 240.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.0, "last_trade_time": "2026-08-28T09:32:48", "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "UTHR280121P00280000", "bid": 1.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0005, "vega": 0.6408, "theta": -0.025, "rho": -0.3919, "theo": 6.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UTHR280121C00290000", "bid": 227.0, "bid_size": 2.0, "ask": 236.0, "ask_size": 1.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0005, "vega": 0.6925, "theta": -0.0017, "rho": 3.1536, "theo": 231.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "UTHR280121P00290000", "bid": 2.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0006, "vega": 0.7108, "theta": -0.0276, "rho": -0.4469, "theo": 7.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "UTHR280121C00300000", "bid": 219.0, "bid_size": 6.0, "ask": 228.0, "ask_size": 1.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0006, "vega": 0.7638, "theta": -0.0052, "rho": 3.2113, "theo": 223.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "UTHR280121P00300000", "bid": 3.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.3848, "open_interest": 2.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0006, "vega": 0.7856, "theta": -0.0302, "rho": -0.5077, "theo": 8.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-08-19T14:16:24", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UTHR280121C00310000", "bid": 210.0, "bid_size": 2.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.3795, "open_interest": 1.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0006, "vega": 0.8378, "theta": -0.0087, "rho": 3.2623, "theo": 215.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.02, "last_trade_time": "2026-07-06T15:38:06", "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "UTHR280121P00310000", "bid": 4.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.3788, "open_interest": 0.0, "volume": 1.0, "delta": -0.0801, "gamma": 0.0007, "vega": 0.8604, "theta": -0.0329, "rho": -0.5696, "theo": 9.4013, "change": -0.2, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-18T14:41:00", "percent_change": -2.22222, "prev_day_close": 11.4000000953674}, {"option": "UTHR280121C00320000", "bid": 202.0, "bid_size": 1.0, "ask": 212.0, "ask_size": 1.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0007, "vega": 0.9132, "theta": -0.0122, "rho": 3.3081, "theo": 207.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "UTHR280121P00320000", "bid": 5.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.372, "open_interest": 7.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0008, "vega": 0.9395, "theta": -0.0357, "rho": -0.6391, "theo": 10.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-07-22T13:46:08", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UTHR280121C00330000", "bid": 194.0, "bid_size": 1.0, "ask": 204.0, "ask_size": 1.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0008, "vega": 0.9919, "theta": -0.0158, "rho": 3.3464, "theo": 199.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "UTHR280121P00330000", "bid": 7.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.3746, "open_interest": 2.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0008, "vega": 1.0215, "theta": -0.0386, "rho": -0.7148, "theo": 12.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-04-24T15:18:36", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UTHR280121C00340000", "bid": 186.0, "bid_size": 1.0, "ask": 196.0, "ask_size": 1.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0009, "vega": 1.0718, "theta": -0.0195, "rho": 3.3775, "theo": 191.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "UTHR280121P00340000", "bid": 9.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.375, "open_interest": 18.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0009, "vega": 1.102, "theta": -0.0415, "rho": -0.792, "theo": 13.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.08, "last_trade_time": "2026-04-06T15:21:31", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UTHR280121C00350000", "bid": 179.0, "bid_size": 1.0, "ask": 189.0, "ask_size": 1.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0009, "vega": 1.1519, "theta": -0.0231, "rho": 3.4033, "theo": 183.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "UTHR280121P00350000", "bid": 10.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.3652, "open_interest": 2.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.001, "vega": 1.1864, "theta": -0.0444, "rho": -0.874, "theo": 15.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.76, "last_trade_time": "2026-04-06T15:32:05", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "UTHR280121C00360000", "bid": 171.0, "bid_size": 1.0, "ask": 181.0, "ask_size": 1.0, "iv": 0.3644, "open_interest": 1.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.001, "vega": 1.2337, "theta": -0.0267, "rho": 3.4211, "theo": 176.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.0, "last_trade_time": "2026-04-14T15:20:04", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "UTHR280121P00360000", "bid": 12.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.3631, "open_interest": 1.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0011, "vega": 1.2714, "theta": -0.0474, "rho": -0.9633, "theo": 17.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2025-12-11T09:30:09", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UTHR280121C00370000", "bid": 164.0, "bid_size": 1.0, "ask": 174.0, "ask_size": 1.0, "iv": 0.3644, "open_interest": 1.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0011, "vega": 1.3155, "theta": -0.0302, "rho": 3.4315, "theo": 169.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.0, "last_trade_time": "2026-04-14T10:07:01", "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "UTHR280121P00370000", "bid": 15.0, "bid_size": 3.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.3672, "open_interest": 11.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0012, "vega": 1.3531, "theta": -0.0503, "rho": -1.0536, "theo": 19.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-03-20T12:43:04", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UTHR280121C00380000", "bid": 157.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 0.3631, "open_interest": 1.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0012, "vega": 1.3956, "theta": -0.0337, "rho": 3.4369, "theo": 162.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.5, "last_trade_time": "2026-04-14T09:30:07", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "UTHR280121P00380000", "bid": 17.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.3624, "open_interest": 5.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0013, "vega": 1.4364, "theta": -0.0532, "rho": -1.1464, "theo": 22.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-01-26T12:21:27", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "UTHR280121C00390000", "bid": 150.0, "bid_size": 1.0, "ask": 160.0, "ask_size": 1.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0012, "vega": 1.4759, "theta": -0.0372, "rho": 3.4346, "theo": 155.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "UTHR280121P00390000", "bid": 19.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.3567, "open_interest": 1.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0013, "vega": 1.5199, "theta": -0.0561, "rho": -1.2476, "theo": 24.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-06-12T15:51:06", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UTHR280121C00400000", "bid": 143.0, "bid_size": 1.0, "ask": 153.0, "ask_size": 1.0, "iv": 0.357, "open_interest": 1.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0013, "vega": 1.5548, "theta": -0.0405, "rho": 3.4245, "theo": 148.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.74, "last_trade_time": "2026-09-16T12:36:19", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "UTHR280121P00400000", "bid": 22.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.3565, "open_interest": 6.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0014, "vega": 1.5971, "theta": -0.0589, "rho": -1.3438, "theo": 27.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.52, "last_trade_time": "2026-08-19T14:16:24", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UTHR280121C00410000", "bid": 137.0, "bid_size": 2.0, "ask": 146.0, "ask_size": 1.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0014, "vega": 1.6305, "theta": -0.0437, "rho": 3.41, "theo": 141.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "UTHR280121P00410000", "bid": 25.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0015, "vega": 1.673, "theta": -0.0616, "rho": -1.4483, "theo": 30.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "UTHR280121C00420000", "bid": 130.0, "bid_size": 2.0, "ask": 140.0, "ask_size": 2.0, "iv": 0.3532, "open_interest": 1.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0014, "vega": 1.7043, "theta": -0.0468, "rho": 3.3891, "theo": 135.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.05, "last_trade_time": "2026-01-20T09:47:24", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "UTHR280121P00420000", "bid": 28.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.0016, "vega": 1.7509, "theta": -0.0643, "rho": -1.5552, "theo": 33.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "UTHR280121C00430000", "bid": 124.0, "bid_size": 1.0, "ask": 134.0, "ask_size": 1.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0015, "vega": 1.7758, "theta": -0.0497, "rho": 3.3601, "theo": 128.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "UTHR280121P00430000", "bid": 32.0, "bid_size": 2.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.3542, "open_interest": 2.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0017, "vega": 1.8186, "theta": -0.0668, "rho": -1.6544, "theo": 36.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-05-06T11:05:37", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "UTHR280121C00440000", "bid": 118.0, "bid_size": 1.0, "ask": 128.0, "ask_size": 1.0, "iv": 0.3512, "open_interest": 2.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0016, "vega": 1.843, "theta": -0.0525, "rho": 3.3269, "theo": 122.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-01-09T12:41:26", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "UTHR280121P00440000", "bid": 35.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0018, "vega": 1.8849, "theta": -0.0692, "rho": -1.7611, "theo": 40.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "UTHR280121C00450000", "bid": 113.6, "bid_size": 8.0, "ask": 122.0, "ask_size": 2.0, "iv": 0.3528, "open_interest": 1.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0016, "vega": 1.9062, "theta": -0.0551, "rho": 3.2895, "theo": 116.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.9, "last_trade_time": "2025-10-29T09:51:32", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "UTHR280121P00450000", "bid": 39.0, "bid_size": 2.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.349, "open_interest": 3.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0019, "vega": 1.9461, "theta": -0.0715, "rho": -1.8631, "theo": 43.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-07-02T09:30:23", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "UTHR280121C00460000", "bid": 108.0, "bid_size": 9.0, "ask": 116.0, "ask_size": 4.0, "iv": 0.3504, "open_interest": 4.0, "volume": 1.0, "delta": 0.7132, "gamma": 0.0017, "vega": 1.9662, "theta": -0.0576, "rho": 3.2446, "theo": 111.3091, "change": -0.5, "open": 110.5, "high": 110.5, "low": 110.5, "tick": "down", "last_trade_price": 110.5, "last_trade_time": "2026-09-18T12:10:01", "percent_change": -0.45045, "prev_day_close": 111.0}, {"option": "UTHR280121P00460000", "bid": 43.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.3474, "open_interest": 10.0, "volume": 0.0, "delta": -0.3135, "gamma": 0.0019, "vega": 2.0026, "theta": -0.0737, "rho": -1.9699, "theo": 47.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-07-17T14:58:43", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "UTHR280121C00470000", "bid": 103.0, "bid_size": 8.0, "ask": 111.0, "ask_size": 3.0, "iv": 0.3509, "open_interest": 1.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.0018, "vega": 2.0214, "theta": -0.0598, "rho": 3.1954, "theo": 105.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.63, "last_trade_time": "2025-10-08T10:24:39", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "UTHR280121P00470000", "bid": 47.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.3448, "open_interest": 4.0, "volume": 0.0, "delta": -0.3344, "gamma": 0.002, "vega": 2.0518, "theta": -0.0756, "rho": -2.0699, "theo": 52.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2026-03-31T10:08:00", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "UTHR280121C00480000", "bid": 96.0, "bid_size": 1.0, "ask": 106.0, "ask_size": 1.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0018, "vega": 2.0713, "theta": -0.0619, "rho": 3.1439, "theo": 100.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "UTHR280121P00480000", "bid": 51.0, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.3413, "open_interest": 11.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0021, "vega": 2.0963, "theta": -0.0775, "rho": -2.1676, "theo": 56.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-07-17T14:58:43", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "UTHR280121C00490000", "bid": 91.0, "bid_size": 6.0, "ask": 99.9, "ask_size": 4.0, "iv": 0.3427, "open_interest": 7.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0019, "vega": 2.1168, "theta": -0.0638, "rho": 3.087, "theo": 95.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.9, "last_trade_time": "2026-09-17T10:41:35", "percent_change": 0.0, "prev_day_close": 96.5999984741211}, {"option": "UTHR280121P00490000", "bid": 56.0, "bid_size": 2.0, "ask": 65.8, "ask_size": 4.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.3777, "gamma": 0.0022, "vega": 2.133, "theta": -0.0792, "rho": -2.2662, "theo": 61.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.99, "last_trade_time": "2026-07-21T09:54:54", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "UTHR280121C00500000", "bid": 86.0, "bid_size": 1.0, "ask": 96.0, "ask_size": 2.0, "iv": 0.3427, "open_interest": 6.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0019, "vega": 2.1573, "theta": -0.0654, "rho": 3.0244, "theo": 90.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.46, "last_trade_time": "2026-04-28T15:32:01", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "UTHR280121P00500000", "bid": 61.0, "bid_size": 2.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.3407, "open_interest": 9.0, "volume": 0.0, "delta": -0.3999, "gamma": 0.0022, "vega": 2.1633, "theta": -0.0807, "rho": -2.3439, "theo": 66.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-09-03T09:49:18", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "UTHR280121C00510000", "bid": 81.0, "bid_size": 1.0, "ask": 91.0, "ask_size": 2.0, "iv": 0.34, "open_interest": 13.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.002, "vega": 2.1924, "theta": -0.0669, "rho": 2.9608, "theo": 85.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.99, "last_trade_time": "2026-07-16T13:30:15", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "UTHR280121P00510000", "bid": 66.0, "bid_size": 2.0, "ask": 76.0, "ask_size": 2.0, "iv": 0.3389, "open_interest": 4.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.0023, "vega": 2.1856, "theta": -0.082, "rho": -2.437, "theo": 71.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.1, "last_trade_time": "2026-08-27T14:08:06", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "UTHR280121C00520000", "bid": 77.0, "bid_size": 3.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.3387, "open_interest": 1.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.002, "vega": 2.2221, "theta": -0.0681, "rho": 2.8954, "theo": 81.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2026-09-16T11:04:40", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "UTHR280121P00520000", "bid": 71.0, "bid_size": 1.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.3362, "open_interest": 38.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0024, "vega": 2.1993, "theta": -0.0832, "rho": -2.497, "theo": 76.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.01, "last_trade_time": "2026-09-08T09:47:16", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "UTHR280121C00530000", "bid": 72.0, "bid_size": 3.0, "ask": 81.8, "ask_size": 4.0, "iv": 0.3364, "open_interest": 11.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.002, "vega": 2.2468, "theta": -0.0692, "rho": 2.8253, "theo": 77.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.7, "last_trade_time": "2026-08-21T10:39:19", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "UTHR280121P00530000", "bid": 77.0, "bid_size": 2.0, "ask": 87.0, "ask_size": 2.0, "iv": 0.3369, "open_interest": 20.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0024, "vega": 2.208, "theta": -0.0843, "rho": -2.5836, "theo": 81.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-08-21T11:19:04", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "UTHR280121C00540000", "bid": 68.0, "bid_size": 1.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.3361, "open_interest": 12.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.002, "vega": 2.2659, "theta": -0.07, "rho": 2.7521, "theo": 72.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-09-14T11:08:48", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "UTHR280121P00540000", "bid": 83.0, "bid_size": 1.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.3323, "open_interest": 54.0, "volume": 0.0, "delta": -0.4915, "gamma": 0.0025, "vega": 2.2094, "theta": -0.0851, "rho": -2.6294, "theo": 87.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.1, "last_trade_time": "2026-08-25T13:47:31", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "UTHR280121C00560000", "bid": 60.0, "bid_size": 2.0, "ask": 70.0, "ask_size": 2.0, "iv": 0.3328, "open_interest": 9.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.0021, "vega": 2.2889, "theta": -0.0711, "rho": 2.606, "theo": 65.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-09-02T12:22:55", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "UTHR280121P00560000", "bid": 95.0, "bid_size": 2.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.3337, "open_interest": 66.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0026, "vega": 2.18, "theta": -0.0863, "rho": -2.7161, "theo": 99.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.0, "last_trade_time": "2026-07-24T14:11:36", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "UTHR280121C00580000", "bid": 53.0, "bid_size": 2.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.331, "open_interest": 10.0, "volume": 0.0, "delta": 0.4875, "gamma": 0.0021, "vega": 2.2914, "theta": -0.0714, "rho": 2.451, "theo": 58.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.1, "last_trade_time": "2026-08-06T12:14:04", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "UTHR280121P00580000", "bid": 108.0, "bid_size": 2.0, "ask": 118.0, "ask_size": 1.0, "iv": 0.3313, "open_interest": 6.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.0027, "vega": 2.1218, "theta": -0.087, "rho": -2.7485, "theo": 113.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.56, "last_trade_time": "2026-05-04T11:42:47", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "UTHR280121C00600000", "bid": 47.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.331, "open_interest": 11.0, "volume": 0.0, "delta": 0.4515, "gamma": 0.0021, "vega": 2.2762, "theta": -0.0711, "rho": 2.2985, "theo": 51.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.74, "last_trade_time": "2026-09-16T12:36:19", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "UTHR280121P00600000", "bid": 122.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 0.3298, "open_interest": 1.0, "volume": 0.0, "delta": -0.6329, "gamma": 0.0028, "vega": 2.0286, "theta": -0.087, "rho": -2.7695, "theo": 127.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.7, "last_trade_time": "2026-04-02T10:29:17", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "UTHR280121C00620000", "bid": 41.0, "bid_size": 2.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.3284, "open_interest": 2.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.0021, "vega": 2.2429, "theta": -0.0702, "rho": 2.1419, "theo": 45.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.36, "last_trade_time": "2026-04-01T15:34:06", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "UTHR280121P00620000", "bid": 137.0, "bid_size": 1.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.3241, "open_interest": 2.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0028, "vega": 1.8991, "theta": -0.0868, "rho": -2.6543, "theo": 141.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.1, "last_trade_time": "2026-04-06T13:21:01", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "UTHR280121C00640000", "bid": 36.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.3278, "open_interest": 5.0, "volume": 0.0, "delta": 0.3835, "gamma": 0.002, "vega": 2.1961, "theta": -0.0688, "rho": 1.992, "theo": 40.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.49, "last_trade_time": "2026-09-02T09:51:43", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "UTHR280121P00640000", "bid": 152.0, "bid_size": 2.0, "ask": 162.0, "ask_size": 2.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0029, "vega": 1.7495, "theta": -0.0857, "rho": -2.5577, "theo": 157.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "UTHR280121C00660000", "bid": 31.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.325, "open_interest": 5.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.002, "vega": 2.1349, "theta": -0.0669, "rho": 1.8416, "theo": 36.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.51, "last_trade_time": "2026-09-02T09:51:43", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "UTHR280121P00660000", "bid": 169.0, "bid_size": 2.0, "ask": 179.0, "ask_size": 1.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0029, "vega": 1.5554, "theta": -0.0845, "rho": -2.2606, "theo": 173.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "UTHR280121C00680000", "bid": 27.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.3246, "open_interest": 1.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0019, "vega": 2.0647, "theta": -0.0646, "rho": 1.7004, "theo": 31.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.62, "last_trade_time": "2026-04-01T15:34:06", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "UTHR280121P00680000", "bid": 186.0, "bid_size": 2.0, "ask": 196.0, "ask_size": 1.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0029, "vega": 1.361, "theta": -0.0833, "rho": -2.1131, "theo": 190.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "UTHR280121C00700000", "bid": 23.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.3221, "open_interest": 4.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0018, "vega": 1.9847, "theta": -0.062, "rho": 1.5621, "theo": 28.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-03-31T11:08:14", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "UTHR280121P00700000", "bid": 204.0, "bid_size": 1.0, "ask": 213.0, "ask_size": 2.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.003, "vega": 1.1142, "theta": -0.0828, "rho": -1.6641, "theo": 208.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "UTHR280121C00720000", "bid": 20.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.3228, "open_interest": 9.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0018, "vega": 1.8988, "theta": -0.0593, "rho": 1.4327, "theo": 24.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.06, "last_trade_time": "2026-03-18T13:16:20", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UTHR280121P00720000", "bid": 222.0, "bid_size": 1.0, "ask": 232.0, "ask_size": 2.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0029, "vega": 0.8251, "theta": -0.0771, "rho": -1.3387, "theo": 226.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "UTHR280121C00740000", "bid": 17.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.3217, "open_interest": 8.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0017, "vega": 1.8088, "theta": -0.0563, "rho": 1.3103, "theo": 21.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-08-24T13:46:57", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "UTHR280121P00740000", "bid": 241.0, "bid_size": 1.0, "ask": 251.0, "ask_size": 1.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0024, "vega": 0.4608, "theta": -0.0796, "rho": -0.7551, "theo": 245.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "UTHR280121C00760000", "bid": 14.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.3186, "open_interest": 11.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0016, "vega": 1.7143, "theta": -0.0533, "rho": 1.1943, "theo": 19.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-02T12:51:36", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "UTHR280121P00760000", "bid": 261.0, "bid_size": 1.0, "ask": 271.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0018, "vega": 0.302, "theta": -0.0661, "rho": -0.2194, "theo": 265.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.0}, {"option": "UTHR280121C00780000", "bid": 12.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.3198, "open_interest": 16.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0015, "vega": 1.6207, "theta": -0.0503, "rho": 1.0886, "theo": 17.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.56, "last_trade_time": "2026-03-24T11:06:13", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UTHR280121P00780000", "bid": 281.0, "bid_size": 1.0, "ask": 291.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0008, "vega": 0.0, "theta": -0.0633, "rho": 0.0, "theo": 285.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.0}, {"option": "UTHR280121C00800000", "bid": 10.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.3194, "open_interest": 26.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0014, "vega": 1.5249, "theta": -0.0472, "rho": 0.9878, "theo": 15.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.44, "last_trade_time": "2026-09-04T09:50:52", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "UTHR280121P00800000", "bid": 301.0, "bid_size": 1.0, "ask": 311.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0002, "vega": 0.0, "theta": -0.0633, "rho": 0.0, "theo": 305.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.0}, {"option": "UTHR280121C00810000", "bid": 9.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.3186, "open_interest": 2.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0014, "vega": 1.4773, "theta": -0.0457, "rho": 0.9408, "theo": 14.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.58, "last_trade_time": "2026-07-21T09:54:54", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UTHR280121P00810000", "bid": 311.0, "bid_size": 1.0, "ask": 321.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0633, "rho": 0.0, "theo": 315.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.0}, {"option": "UTHR280121C00820000", "bid": 8.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.3174, "open_interest": 3.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0013, "vega": 1.4309, "theta": -0.0442, "rho": 0.8965, "theo": 13.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.19, "last_trade_time": "2026-03-31T14:24:57", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "UTHR280121P00820000", "bid": 321.0, "bid_size": 1.0, "ask": 331.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0633, "rho": 0.0, "theo": 325.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.0}, {"option": "UTHR280121C00830000", "bid": 7.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.3158, "open_interest": 1.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0013, "vega": 1.3853, "theta": -0.0427, "rho": 0.8539, "theo": 12.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.66, "last_trade_time": "2026-06-12T15:49:20", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UTHR280121P00830000", "bid": 331.0, "bid_size": 1.0, "ask": 341.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0633, "rho": 0.0, "theo": 335.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.0}, {"option": "UTHR280121C00840000", "bid": 7.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0012, "vega": 1.3398, "theta": -0.0412, "rho": 0.8123, "theo": 11.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UTHR280121P00840000", "bid": 341.0, "bid_size": 1.0, "ask": 351.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0633, "rho": 0.0, "theo": 345.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.0}, {"option": "UTHR280121C00850000", "bid": 6.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.3191, "open_interest": 2.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0012, "vega": 1.2942, "theta": -0.0398, "rho": 0.772, "theo": 10.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-08-24T13:46:57", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "UTHR280121P00850000", "bid": 351.0, "bid_size": 1.0, "ask": 361.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0633, "rho": 0.0, "theo": 355.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.0}, {"option": "UTHR280121C00860000", "bid": 5.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.3162, "open_interest": 1.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0012, "vega": 1.2493, "theta": -0.0384, "rho": 0.7337, "theo": 10.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-04-17T13:51:11", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UTHR280121P00860000", "bid": 361.0, "bid_size": 1.0, "ask": 371.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0633, "rho": 0.0, "theo": 365.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.0}, {"option": "UTHR280121C00870000", "bid": 5.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0011, "vega": 1.2057, "theta": -0.037, "rho": 0.6977, "theo": 9.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UTHR280121P00870000", "bid": 371.0, "bid_size": 1.0, "ask": 381.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0633, "rho": 0.0, "theo": 375.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.0}, {"option": "UTHR280121C00880000", "bid": 4.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.0011, "vega": 1.1636, "theta": -0.0356, "rho": 0.6637, "theo": 9.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-03-31T09:56:17", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "UTHR280121P00880000", "bid": 381.0, "bid_size": 1.0, "ask": 391.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0633, "rho": 0.0, "theo": 385.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.0}, {"option": "UTHR280121C00890000", "bid": 3.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.001, "vega": 1.1224, "theta": -0.0343, "rho": 0.6308, "theo": 8.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UTHR280121P00890000", "bid": 391.0, "bid_size": 1.0, "ask": 401.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0633, "rho": 0.0, "theo": 395.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 395.0}, {"option": "UTHR280121C00900000", "bid": 3.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.3183, "open_interest": 9.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.001, "vega": 1.0816, "theta": -0.033, "rho": 0.5989, "theo": 7.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-17T11:29:01", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UTHR280121P00900000", "bid": 401.0, "bid_size": 1.0, "ask": 411.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0633, "rho": 0.0, "theo": 405.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.0}, {"option": "UTHR290119C00260000", "bid": 268.0, "bid_size": 2.0, "ask": 278.0, "ask_size": 1.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0004, "vega": 0.8421, "theta": 0.0, "rho": 4.5807, "theo": 273.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.0}, {"option": "UTHR290119P00260000", "bid": 3.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0004, "vega": 0.8801, "theta": -0.0187, "rho": -0.7425, "theo": 8.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UTHR290119C00270000", "bid": 261.0, "bid_size": 2.0, "ask": 270.0, "ask_size": 1.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0004, "vega": 0.922, "theta": 0.0, "rho": 4.6848, "theo": 265.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "UTHR290119P00270000", "bid": 5.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0005, "vega": 0.9634, "theta": -0.0204, "rho": -0.832, "theo": 9.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UTHR290119C00280000", "bid": 253.0, "bid_size": 1.0, "ask": 263.0, "ask_size": 1.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0005, "vega": 1.0038, "theta": 0.0, "rho": 4.7806, "theo": 257.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "UTHR290119P00280000", "bid": 6.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0005, "vega": 1.0482, "theta": -0.0221, "rho": -0.9246, "theo": 11.1892, "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": 11.0}, {"option": "UTHR290119C00290000", "bid": 245.0, "bid_size": 1.0, "ask": 255.0, "ask_size": 1.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0005, "vega": 1.0866, "theta": 0.0, "rho": 4.8701, "theo": 250.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.0}, {"option": "UTHR290119P00290000", "bid": 7.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0006, "vega": 1.1384, "theta": -0.0239, "rho": -1.0255, "theo": 12.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UTHR290119C00300000", "bid": 238.0, "bid_size": 1.0, "ask": 248.0, "ask_size": 1.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0006, "vega": 1.1721, "theta": 0.0, "rho": 4.9511, "theo": 242.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "UTHR290119P00300000", "bid": 9.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0006, "vega": 1.2286, "theta": -0.0257, "rho": -1.1312, "theo": 14.2359, "change": 0.0, "open": 0.0, "high": 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": "UTHR290119C00310000", "bid": 231.0, "bid_size": 1.0, "ask": 241.0, "ask_size": 1.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0006, "vega": 1.2595, "theta": 0.0, "rho": 5.0224, "theo": 235.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "UTHR290119P00310000", "bid": 11.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0007, "vega": 1.3193, "theta": -0.0275, "rho": -1.2423, "theo": 15.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "UTHR290119C00320000", "bid": 224.0, "bid_size": 1.0, "ask": 234.0, "ask_size": 1.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0006, "vega": 1.3465, "theta": 0.0, "rho": 5.0871, "theo": 228.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "UTHR290119P00320000", "bid": 13.0, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0007, "vega": 1.4123, "theta": -0.0293, "rho": -1.3607, "theo": 17.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "UTHR290119C00330000", "bid": 217.0, "bid_size": 1.0, "ask": 227.0, "ask_size": 1.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0007, "vega": 1.4341, "theta": -0.0022, "rho": 5.145, "theo": 221.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.0}, {"option": "UTHR290119P00330000", "bid": 15.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0008, "vega": 1.5045, "theta": -0.0312, "rho": -1.4803, "theo": 19.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UTHR290119C00340000", "bid": 210.0, "bid_size": 1.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0007, "vega": 1.5231, "theta": -0.0048, "rho": 5.1929, "theo": 214.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "UTHR290119P00340000", "bid": 17.0, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0008, "vega": 1.5972, "theta": -0.033, "rho": -1.607, "theo": 21.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "UTHR290119C00350000", "bid": 203.0, "bid_size": 1.0, "ask": 213.0, "ask_size": 1.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0008, "vega": 1.6116, "theta": -0.0073, "rho": 5.2323, "theo": 207.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "UTHR290119P00350000", "bid": 19.0, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0009, "vega": 1.6887, "theta": -0.0349, "rho": -1.7332, "theo": 24.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UTHR290119C00360000", "bid": 196.0, "bid_size": 2.0, "ask": 206.0, "ask_size": 1.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0008, "vega": 1.6984, "theta": -0.0098, "rho": 5.2663, "theo": 201.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "UTHR290119P00360000", "bid": 22.0, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.001, "vega": 1.7814, "theta": -0.0367, "rho": -1.8681, "theo": 26.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UTHR290119C00370000", "bid": 190.0, "bid_size": 1.0, "ask": 200.0, "ask_size": 1.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0009, "vega": 1.7848, "theta": -0.0123, "rho": 5.2928, "theo": 194.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "UTHR290119P00370000", "bid": 24.0, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.001, "vega": 1.8715, "theta": -0.0385, "rho": -1.9984, "theo": 29.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "UTHR290119C00380000", "bid": 184.0, "bid_size": 1.0, "ask": 193.0, "ask_size": 1.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0009, "vega": 1.871, "theta": -0.0147, "rho": 5.3096, "theo": 188.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "UTHR290119P00380000", "bid": 27.0, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0011, "vega": 1.9605, "theta": -0.0403, "rho": -2.1385, "theo": 32.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "UTHR290119C00390000", "bid": 177.0, "bid_size": 1.0, "ask": 187.0, "ask_size": 1.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.001, "vega": 1.9552, "theta": -0.0171, "rho": 5.3191, "theo": 182.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "UTHR290119P00390000", "bid": 30.0, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.0011, "vega": 2.0459, "theta": -0.0421, "rho": -2.2709, "theo": 35.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "UTHR290119C00400000", "bid": 171.0, "bid_size": 1.0, "ask": 181.0, "ask_size": 1.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.001, "vega": 2.0366, "theta": -0.0193, "rho": 5.3241, "theo": 176.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "UTHR290119P00400000", "bid": 33.0, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0012, "vega": 2.1303, "theta": -0.0439, "rho": -2.4191, "theo": 38.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "UTHR290119C00410000", "bid": 165.0, "bid_size": 1.0, "ask": 175.0, "ask_size": 1.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0011, "vega": 2.1163, "theta": -0.0216, "rho": 5.3223, "theo": 170.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "UTHR290119P00410000", "bid": 36.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0013, "vega": 2.2106, "theta": -0.0456, "rho": -2.5541, "theo": 41.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "UTHR290119C00420000", "bid": 159.0, "bid_size": 1.0, "ask": 169.0, "ask_size": 1.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0011, "vega": 2.1944, "theta": -0.0237, "rho": 5.3114, "theo": 164.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "UTHR290119P00420000", "bid": 40.0, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0013, "vega": 2.2882, "theta": -0.0472, "rho": -2.6996, "theo": 44.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "UTHR290119C00430000", "bid": 154.0, "bid_size": 1.0, "ask": 164.0, "ask_size": 1.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0012, "vega": 2.2696, "theta": -0.0258, "rho": 5.2939, "theo": 158.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "UTHR290119P00430000", "bid": 43.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0014, "vega": 2.3607, "theta": -0.0489, "rho": -2.8265, "theo": 48.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "UTHR290119C00440000", "bid": 148.0, "bid_size": 1.0, "ask": 158.0, "ask_size": 1.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0012, "vega": 2.3412, "theta": -0.0278, "rho": 5.2729, "theo": 153.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "UTHR290119P00440000", "bid": 47.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.2685, "gamma": 0.0014, "vega": 2.4305, "theta": -0.0504, "rho": -2.982, "theo": 52.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "UTHR290119C00450000", "bid": 143.0, "bid_size": 1.0, "ask": 153.0, "ask_size": 1.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0012, "vega": 2.4097, "theta": -0.0296, "rho": 5.247, "theo": 147.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "UTHR290119P00450000", "bid": 51.0, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.2847, "gamma": 0.0015, "vega": 2.4948, "theta": -0.0519, "rho": -3.102, "theo": 56.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "UTHR290119C00460000", "bid": 138.0, "bid_size": 1.0, "ask": 148.0, "ask_size": 1.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0013, "vega": 2.4757, "theta": -0.0315, "rho": 5.2133, "theo": 142.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "UTHR290119P00460000", "bid": 55.0, "bid_size": 2.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.0016, "vega": 2.5553, "theta": -0.0534, "rho": -3.25, "theo": 60.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "UTHR290119C00470000", "bid": 133.0, "bid_size": 1.0, "ask": 143.0, "ask_size": 1.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0013, "vega": 2.5384, "theta": -0.0332, "rho": 5.1728, "theo": 137.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "UTHR290119P00470000", "bid": 60.0, "bid_size": 1.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0016, "vega": 2.6084, "theta": -0.0548, "rho": -3.3558, "theo": 64.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "UTHR290119C00480000", "bid": 128.0, "bid_size": 1.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0013, "vega": 2.597, "theta": -0.0348, "rho": 5.1294, "theo": 132.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "UTHR290119P00480000", "bid": 64.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0017, "vega": 2.6595, "theta": -0.0562, "rho": -3.498, "theo": 69.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "UTHR290119C00490000", "bid": 123.0, "bid_size": 1.0, "ask": 133.0, "ask_size": 1.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0014, "vega": 2.6518, "theta": -0.0363, "rho": 5.0836, "theo": 127.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "UTHR290119P00490000", "bid": 69.0, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.0018, "vega": 2.7036, "theta": -0.0574, "rho": -3.61, "theo": 73.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "UTHR290119C00500000", "bid": 118.0, "bid_size": 1.0, "ask": 128.0, "ask_size": 1.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0014, "vega": 2.703, "theta": -0.0378, "rho": 5.0325, "theo": 123.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "UTHR290119P00500000", "bid": 74.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.3715, "gamma": 0.0018, "vega": 2.7369, "theta": -0.0587, "rho": -3.7186, "theo": 78.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "UTHR290119C00510000", "bid": 114.0, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0014, "vega": 2.7508, "theta": -0.0391, "rho": 4.9747, "theo": 118.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "UTHR290119P00510000", "bid": 79.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.3897, "gamma": 0.0019, "vega": 2.7711, "theta": -0.0599, "rho": -3.8355, "theo": 83.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "UTHR290119C00520000", "bid": 109.0, "bid_size": 1.0, "ask": 119.0, "ask_size": 1.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.0015, "vega": 2.7947, "theta": -0.0404, "rho": 4.913, "theo": 114.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "UTHR290119P00520000", "bid": 84.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.4083, "gamma": 0.0019, "vega": 2.7882, "theta": -0.0609, "rho": -3.8954, "theo": 89.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "UTHR290119C00530000", "bid": 105.0, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.6423, "gamma": 0.0015, "vega": 2.8344, "theta": -0.0415, "rho": 4.8505, "theo": 110.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "UTHR290119P00530000", "bid": 89.0, "bid_size": 1.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.4271, "gamma": 0.002, "vega": 2.8145, "theta": -0.062, "rho": -4.0363, "theo": 94.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "UTHR290119C00540000", "bid": 101.0, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.6283, "gamma": 0.0015, "vega": 2.8702, "theta": -0.0426, "rho": 4.7863, "theo": 105.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "UTHR290119P00540000", "bid": 95.0, "bid_size": 1.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.446, "gamma": 0.002, "vega": 2.8192, "theta": -0.0629, "rho": -4.0519, "theo": 100.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "UTHR290119C00550000", "bid": 97.0, "bid_size": 1.0, "ask": 107.0, "ask_size": 1.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.6143, "gamma": 0.0015, "vega": 2.9023, "theta": -0.0436, "rho": 4.7177, "theo": 101.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "UTHR290119P00550000", "bid": 101.0, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0021, "vega": 2.8243, "theta": -0.0639, "rho": -4.1589, "theo": 105.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "UTHR290119C00560000", "bid": 93.0, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.0016, "vega": 2.9305, "theta": -0.0444, "rho": 4.644, "theo": 98.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "UTHR290119P00560000", "bid": 107.0, "bid_size": 1.0, "ask": 117.0, "ask_size": 1.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.4849, "gamma": 0.0022, "vega": 2.8269, "theta": -0.0647, "rho": -4.1993, "theo": 111.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "UTHR290119C00570000", "bid": 89.0, "bid_size": 1.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.5864, "gamma": 0.0016, "vega": 2.9547, "theta": -0.0452, "rho": 4.5678, "theo": 94.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "UTHR290119P00570000", "bid": 113.0, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.5049, "gamma": 0.0022, "vega": 2.7961, "theta": -0.0655, "rho": -4.2259, "theo": 117.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "UTHR290119C00580000", "bid": 86.0, "bid_size": 1.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0016, "vega": 2.9753, "theta": -0.0459, "rho": 4.4923, "theo": 90.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "UTHR290119P00580000", "bid": 119.0, "bid_size": 1.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.5248, "gamma": 0.0023, "vega": 2.7979, "theta": -0.0662, "rho": -4.3332, "theo": 124.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "UTHR290119C00590000", "bid": 82.0, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0016, "vega": 2.9923, "theta": -0.0465, "rho": 4.4165, "theo": 87.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "UTHR290119P00590000", "bid": 126.0, "bid_size": 1.0, "ask": 136.0, "ask_size": 1.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0023, "vega": 2.7602, "theta": -0.0667, "rho": -4.2153, "theo": 130.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "UTHR290119C00600000", "bid": 79.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.0016, "vega": 3.0056, "theta": -0.0471, "rho": 4.3379, "theo": 83.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "UTHR290119P00600000", "bid": 132.0, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0024, "vega": 2.7212, "theta": -0.0675, "rho": -4.3116, "theo": 137.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "UTHR290119C00610000", "bid": 75.0, "bid_size": 1.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.5317, "gamma": 0.0016, "vega": 3.0152, "theta": -0.0475, "rho": 4.2555, "theo": 80.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "UTHR290119P00610000", "bid": 139.0, "bid_size": 1.0, "ask": 149.0, "ask_size": 1.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0024, "vega": 2.7019, "theta": -0.0681, "rho": -4.3075, "theo": 144.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "UTHR290119C00620000", "bid": 72.0, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.5184, "gamma": 0.0016, "vega": 3.0212, "theta": -0.0479, "rho": 4.1715, "theo": 77.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "UTHR290119P00620000", "bid": 146.0, "bid_size": 1.0, "ask": 156.0, "ask_size": 1.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0025, "vega": 2.6039, "theta": -0.0685, "rho": -4.1803, "theo": 151.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "UTHR290119C00630000", "bid": 69.0, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0016, "vega": 3.0241, "theta": -0.0482, "rho": 4.0884, "theo": 74.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "UTHR290119P00630000", "bid": 153.0, "bid_size": 1.0, "ask": 163.0, "ask_size": 1.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.627, "gamma": 0.0025, "vega": 2.5802, "theta": -0.0691, "rho": -4.2827, "theo": 158.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "UTHR290119C00640000", "bid": 66.0, "bid_size": 1.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.492, "gamma": 0.0016, "vega": 3.0241, "theta": -0.0484, "rho": 4.0067, "theo": 71.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "UTHR290119P00640000", "bid": 161.0, "bid_size": 1.0, "ask": 171.0, "ask_size": 1.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0026, "vega": 2.5335, "theta": -0.0694, "rho": -4.0783, "theo": 165.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "UTHR290119C00650000", "bid": 63.0, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.4791, "gamma": 0.0016, "vega": 3.021, "theta": -0.0486, "rho": 3.9242, "theo": 68.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "UTHR290119P00650000", "bid": 168.0, "bid_size": 1.0, "ask": 178.0, "ask_size": 1.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.0026, "vega": 2.3896, "theta": -0.07, "rho": -4.023, "theo": 173.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "UTHR290119C00660000", "bid": 61.0, "bid_size": 1.0, "ask": 71.0, "ask_size": 1.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0016, "vega": 3.0145, "theta": -0.0486, "rho": 3.8395, "theo": 65.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "UTHR290119P00660000", "bid": 176.0, "bid_size": 1.0, "ask": 186.0, "ask_size": 1.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0027, "vega": 2.363, "theta": -0.0704, "rho": -4.0744, "theo": 180.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "UTHR290119C00680000", "bid": 56.0, "bid_size": 1.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0016, "vega": 2.9923, "theta": -0.0486, "rho": 3.6668, "theo": 60.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "UTHR290119P00680000", "bid": 192.0, "bid_size": 1.0, "ask": 202.0, "ask_size": 1.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0027, "vega": 2.1054, "theta": -0.0711, "rho": -3.6789, "theo": 196.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "UTHR290119C00700000", "bid": 51.0, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0016, "vega": 2.961, "theta": -0.0483, "rho": 3.5005, "theo": 55.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "UTHR290119P00700000", "bid": 209.0, "bid_size": 1.0, "ask": 219.0, "ask_size": 1.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0028, "vega": 1.933, "theta": -0.0707, "rho": -3.1708, "theo": 213.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "UTHR290119C00720000", "bid": 46.0, "bid_size": 1.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.0016, "vega": 2.9201, "theta": -0.0479, "rho": 3.3341, "theo": 51.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "UTHR290119P00720000", "bid": 226.0, "bid_size": 1.0, "ask": 236.0, "ask_size": 1.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0029, "vega": 1.7032, "theta": -0.0694, "rho": -3.1225, "theo": 230.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "UTHR290119C00740000", "bid": 42.0, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0016, "vega": 2.8694, "theta": -0.0472, "rho": 3.1664, "theo": 47.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "UTHR290119P00740000", "bid": 244.0, "bid_size": 2.0, "ask": 254.0, "ask_size": 1.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.003, "vega": 1.2903, "theta": -0.0667, "rho": -2.3716, "theo": 248.358, "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": 249.0}, {"option": "UTHR290119C00760000", "bid": 39.0, "bid_size": 1.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.3499, "gamma": 0.0015, "vega": 2.8129, "theta": -0.0464, "rho": 3.007, "theo": 43.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "UTHR290119P00760000", "bid": 262.0, "bid_size": 1.0, "ask": 272.0, "ask_size": 1.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.003, "vega": 1.1177, "theta": -0.0646, "rho": -1.4103, "theo": 266.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.0}], "symbol": "UTHR", "security_type": "stock", "exchange_id": 2, "current_price": 494.63, "price_change": -2.64, "price_change_percent": -0.5337, "bid": 483.77, "ask": 511.75, "bid_size": 40, "ask_size": 40, "open": 498.07, "high": 499.23, "low": 492.57, "close": 494.63, "prev_day_close": 494.63, "volume": 1501108, "iv30": 33.564, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "UTHR"}