[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBRL":3,"homepage-market-summary":29,"stock-options-UBRL":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"UBRL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares 2x Long UBER Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},26.59404,"Monthly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},13.45,12.65,13.46,12.61,12.77,0.68,5.32,263356.798422,36.67,12.22,171196.9994487778,5,527,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":579,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.7,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},185,1563,1.2,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-01-15",99,"270115",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-04-16",190,"270416",[201,215,223,237,250,265,287,309,330,355,383,407,430,448,462,479,494,507,520,534,545,553,562,571],{"strike":27,"call":202,"put":211,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":210,"in_the_money":11},"UBRL  261016C00005000",7.9,9,13.5,0,1.0078,1,0.001094,{"contract_symbol":212,"symbol":212,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":38},"UBRL  261016P00005000",0.45,0.7461,{"strike":216,"call":217,"put":221,"callItm":11,"putItm":38,"isAtm":38},6,{"contract_symbol":218,"symbol":218,"bid":219,"ask":179,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":220,"in_the_money":11},"UBRL  261016C00006000",6.9,0.001313,{"contract_symbol":222,"symbol":222,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":38},"UBRL  261016P00006000",{"strike":224,"call":225,"put":234,"callItm":11,"putItm":38,"isAtm":38},7,{"contract_symbol":226,"symbol":226,"bid":227,"ask":224,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":207,"rho":233,"in_the_money":11},"UBRL  261016C00007000",5.9,2,0.9547,0.999999,0.000004,-0.000001,0.001532,{"contract_symbol":235,"symbol":235,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":236,"implied_volatility":236,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":38},"UBRL  261016P00007000",0.7464,{"strike":179,"call":238,"put":247,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":239,"symbol":239,"bid":240,"ask":216,"last":241,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":11},"UBRL  261016C00008000",4.9,5.1,0.999807,0.000367,-0.000092,0.000015,0.001751,{"contract_symbol":248,"symbol":248,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":232,"gamma":249,"theta":207,"vega":207,"rho":207,"in_the_money":38},"UBRL  261016P00008000",0.000003,{"strike":205,"call":251,"put":259,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":252,"symbol":252,"bid":253,"ask":27,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":11},"UBRL  261016C00009000",3.9,0.997102,0.004428,-0.00111,0.000176,0.001961,{"contract_symbol":260,"symbol":260,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":207,"in_the_money":38},"UBRL  261016P00009000",-0.000116,0.000307,-0.000042,0.000009,{"strike":266,"call":267,"put":278,"callItm":11,"putItm":38,"isAtm":38},10,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":207,"changePercent":9,"volume":207,"openInterest":272,"open_interest":272,"iv":208,"implied_volatility":208,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":11},"UBRL  261016C00010000",2.9,4,3.2,28,0.979939,0.024243,-0.006079,0.000965,0.002127,{"contract_symbol":279,"symbol":279,"bid":207,"ask":213,"last":280,"change":207,"changePercent":9,"volume":207,"openInterest":281,"open_interest":281,"iv":214,"implied_volatility":214,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":38},"UBRL  261016P00010000",0.24,3,-0.003198,0.006537,-0.000899,0.000193,-0.00001,{"strike":288,"call":289,"put":299,"callItm":11,"putItm":38,"isAtm":11},11,{"contract_symbol":290,"symbol":290,"bid":291,"ask":281,"last":292,"change":293,"changePercent":9,"volume":266,"openInterest":27,"open_interest":27,"iv":208,"implied_volatility":208,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":11},"UBRL  261016C00011000",1.9,2.05,0.35,0.921208,0.073395,-0.018404,0.00292,0.00216,{"contract_symbol":300,"symbol":300,"bid":207,"ask":301,"last":302,"change":207,"changePercent":9,"volume":207,"openInterest":303,"open_interest":303,"iv":214,"implied_volatility":214,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":38},"UBRL  261016P00011000",0.1,0.15,25,-0.031208,0.047422,-0.006518,0.001397,-0.000096,{"strike":310,"call":311,"put":321,"callItm":11,"putItm":38,"isAtm":11},12,{"contract_symbol":312,"symbol":312,"bid":313,"ask":228,"last":185,"change":314,"changePercent":9,"volume":209,"openInterest":310,"open_interest":310,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"UBRL  261016C00012000",0.95,0.2,0.7644,0.853613,0.151028,-0.021789,0.004558,0.00217,{"contract_symbol":322,"symbol":322,"bid":207,"ask":293,"last":280,"change":207,"changePercent":9,"volume":207,"openInterest":323,"open_interest":323,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":38},"UBRL  261016P00012000",23,0.687,-0.123323,0.149393,-0.017408,0.004052,-0.000382,{"strike":331,"call":332,"put":343,"callItm":11,"putItm":38,"isAtm":11},13,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":73,"change":207,"changePercent":9,"volume":207,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":11},"UBRL  261016C00013000",0.25,1.25,60,0.6486,0.650659,0.287217,-0.029833,0.007355,0.001749,{"contract_symbol":344,"symbol":344,"bid":314,"ask":345,"last":293,"change":346,"changePercent":9,"volume":347,"openInterest":348,"open_interest":348,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":38},"UBRL  261016P00013000",0.55,-0.15,88,393,0.7237,-0.360375,0.260261,-0.033657,0.007436,-0.001141,{"strike":356,"call":357,"put":370,"callItm":38,"putItm":11,"isAtm":11},14,{"contract_symbol":358,"symbol":358,"bid":301,"ask":359,"last":360,"change":361,"changePercent":9,"volume":362,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":38},"UBRL  261016C00014000",0.3,0.28,-0.02,38,33,0.4539,0.279142,0.372691,-0.018959,0.006679,0.000788,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":375,"changePercent":9,"volume":179,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":11},"UBRL  261016P00014000",0.65,1.15,0.88,-0.57,130,0.7066,-0.635075,0.267695,-0.033003,0.007468,-0.002064,{"strike":384,"call":385,"put":395,"callItm":38,"putItm":11,"isAtm":11},15,{"contract_symbol":386,"symbol":386,"bid":207,"ask":293,"last":302,"change":301,"changePercent":9,"volume":387,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":38},"UBRL  261016C00015000",34,362,0.6508,0.135629,0.168449,-0.017614,0.004328,0.00038,{"contract_symbol":396,"symbol":396,"bid":373,"ask":397,"last":398,"change":399,"changePercent":9,"volume":27,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"UBRL  261016P00015000",2.2,2.18,-0.01,95,0.5702,-0.89766,0.15753,-0.012647,0.003546,-0.002994,{"strike":408,"call":409,"put":418,"callItm":38,"putItm":11,"isAtm":38},16,{"contract_symbol":410,"symbol":410,"bid":207,"ask":302,"last":334,"change":207,"changePercent":9,"volume":207,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":38},"UBRL  261016C00016000",70,0.8489,0.091525,0.097488,-0.017345,0.003267,0.000254,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":207,"changePercent":9,"volume":207,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"UBRL  261016P00016000",2.1,3.1,3.45,18,0.4488,-0.995392,0.015078,-0.00075,0.000267,-0.003489,{"strike":431,"call":432,"put":440,"callItm":38,"putItm":11,"isAtm":38},17,{"contract_symbol":433,"symbol":433,"bid":207,"ask":213,"last":434,"change":207,"changePercent":9,"volume":207,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":38},"UBRL  261016C00017000",0.01,0.034828,0.045627,-0.008118,0.001529,0.000098,{"contract_symbol":441,"symbol":441,"bid":271,"ask":442,"last":443,"change":207,"changePercent":9,"volume":207,"openInterest":228,"open_interest":228,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":207,"vega":207,"rho":447,"in_the_money":11},"UBRL  261016P00017000",4.1,4.45,0.3313,-0.999999,0.000006,-0.003721,{"strike":423,"call":449,"put":457,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":450,"symbol":450,"bid":207,"ask":213,"last":334,"change":207,"changePercent":9,"volume":207,"openInterest":451,"open_interest":451,"iv":412,"implied_volatility":412,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":38},"UBRL  261016C00018000",53,0.011626,0.018016,-0.003205,0.000604,0.000033,{"contract_symbol":458,"symbol":458,"bid":270,"ask":241,"last":459,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":444,"implied_volatility":444,"delta":460,"gamma":207,"theta":207,"vega":207,"rho":461,"in_the_money":11},"UBRL  261016P00018000",4.15,-1,-0.00394,{"strike":463,"call":464,"put":474,"callItm":38,"putItm":11,"isAtm":38},19,{"contract_symbol":465,"symbol":465,"bid":207,"ask":213,"last":466,"change":207,"changePercent":9,"volume":207,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":38},"UBRL  261016C00019000",0.16,76,0.8473,0.003416,0.006108,-0.001083,0.000204,0.00001,{"contract_symbol":475,"symbol":475,"bid":27,"ask":476,"last":227,"change":207,"changePercent":9,"volume":207,"openInterest":224,"open_interest":224,"iv":424,"implied_volatility":424,"delta":460,"gamma":477,"theta":207,"vega":207,"rho":478,"in_the_money":11},"UBRL  261016P00019000",6.1,0.000001,-0.004159,{"strike":480,"call":481,"put":489,"callItm":38,"putItm":11,"isAtm":38},20,{"contract_symbol":482,"symbol":482,"bid":207,"ask":483,"last":484,"change":434,"changePercent":9,"volume":209,"openInterest":303,"open_interest":303,"iv":412,"implied_volatility":412,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":249,"in_the_money":38},"UBRL  261016C00020000",0.05,0.03,0.000941,0.001888,-0.000336,0.000063,{"contract_symbol":490,"symbol":490,"bid":216,"ask":491,"last":492,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":444,"implied_volatility":444,"delta":460,"gamma":207,"theta":207,"vega":207,"rho":493,"in_the_money":11},"UBRL  261016P00020000",7.1,6.58,-0.004378,{"strike":495,"call":496,"put":502,"callItm":38,"putItm":11,"isAtm":38},21,{"contract_symbol":497,"symbol":497,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":412,"implied_volatility":412,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":477,"in_the_money":38},"UBRL  261016C00021000",0.000236,0.000523,-0.000093,0.000018,{"contract_symbol":503,"symbol":503,"bid":224,"ask":504,"last":505,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":444,"implied_volatility":444,"delta":460,"gamma":207,"theta":207,"vega":207,"rho":506,"in_the_money":11},"UBRL  261016P00021000",8.1,6.95,-0.004597,{"strike":508,"call":509,"put":515,"callItm":38,"putItm":11,"isAtm":38},22,{"contract_symbol":510,"symbol":510,"bid":207,"ask":213,"last":511,"change":207,"changePercent":9,"volume":207,"openInterest":27,"open_interest":27,"iv":412,"implied_volatility":412,"delta":512,"gamma":513,"theta":514,"vega":231,"rho":207,"in_the_money":38},"UBRL  261016C00022000",0.6,0.000055,0.000134,-0.000024,{"contract_symbol":516,"symbol":516,"bid":179,"ask":517,"last":518,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":424,"implied_volatility":424,"delta":460,"gamma":207,"theta":207,"vega":207,"rho":519,"in_the_money":11},"UBRL  261016P00022000",9.1,4.98,-0.004816,{"strike":323,"call":521,"put":528,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":522,"symbol":522,"bid":207,"ask":302,"last":523,"change":207,"changePercent":9,"volume":207,"openInterest":524,"open_interest":524,"iv":412,"implied_volatility":412,"delta":525,"gamma":526,"theta":527,"vega":477,"rho":207,"in_the_money":38},"UBRL  261016C00023000",0.32,35,0.000012,0.000032,-0.000006,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":444,"implied_volatility":444,"delta":460,"gamma":207,"theta":207,"vega":207,"rho":533,"in_the_money":11},"UBRL  261016P00023000",8.9,10.1,8.25,-0.005034,{"strike":535,"call":536,"put":540,"callItm":38,"putItm":11,"isAtm":38},24,{"contract_symbol":537,"symbol":537,"bid":207,"ask":213,"last":538,"change":207,"changePercent":9,"volume":207,"openInterest":408,"open_interest":408,"iv":412,"implied_volatility":412,"delta":249,"gamma":539,"theta":232,"vega":207,"rho":207,"in_the_money":38},"UBRL  261016C00024000",0.23,0.000007,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":444,"implied_volatility":444,"delta":460,"gamma":207,"theta":207,"vega":207,"rho":544,"in_the_money":11},"UBRL  261016P00024000",9.9,11.1,-0.005253,{"strike":303,"call":546,"put":548,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":547,"symbol":547,"bid":207,"ask":213,"last":314,"change":207,"changePercent":9,"volume":207,"openInterest":281,"open_interest":281,"iv":468,"implied_volatility":468,"delta":207,"gamma":477,"theta":207,"vega":207,"rho":207,"in_the_money":38},"UBRL  261016C00025000",{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":424,"implied_volatility":424,"delta":460,"gamma":207,"theta":207,"vega":207,"rho":552,"in_the_money":11},"UBRL  261016P00025000",10.8,12.1,-0.005472,{"strike":554,"call":555,"put":557,"callItm":38,"putItm":11,"isAtm":38},26,{"contract_symbol":556,"symbol":556,"bid":207,"ask":213,"last":213,"change":207,"changePercent":9,"volume":207,"openInterest":179,"open_interest":179,"iv":412,"implied_volatility":412,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":38},"UBRL  261016C00026000",{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":444,"implied_volatility":444,"delta":460,"gamma":207,"theta":207,"vega":207,"rho":561,"in_the_money":11},"UBRL  261016P00026000",11.8,13.1,-0.005691,{"strike":563,"call":564,"put":566,"callItm":38,"putItm":11,"isAtm":38},30,{"contract_symbol":565,"symbol":565,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":209,"open_interest":209,"iv":412,"implied_volatility":412,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":38},"UBRL  261016C00030000",{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":444,"implied_volatility":444,"delta":460,"gamma":207,"theta":207,"vega":207,"rho":570,"in_the_money":11},"UBRL  261016P00030000",15.6,17.1,-0.006567,{"strike":524,"call":572,"put":574,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":573,"symbol":573,"bid":207,"ask":213,"last":483,"change":207,"changePercent":9,"volume":207,"openInterest":281,"open_interest":281,"iv":412,"implied_volatility":412,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":38},"UBRL  261016C00035000",{"contract_symbol":575,"symbol":575,"bid":495,"ask":576,"last":577,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":424,"implied_volatility":424,"delta":460,"gamma":207,"theta":207,"vega":207,"rho":578,"in_the_money":11},"UBRL  261016P00035000",22.1,19.88,-0.007661,"2026-10-08T20:16:29.986632+00:00"]