[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UCC":3,"homepage-market-summary":28,"stock-options-UCC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UCC","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},"ProShares Ultra Consumer Discretionary","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8635,0.790728,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.01,41.93,42.1537,-0.1437,-0.34,313.043467,56.96,39.96,4162.394880734127,12.1,4952,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":183,"strikes":197,"updated_at":619,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.4,{"total_volume":182,"total_open_interest":182,"put_call_ratio":9,"implied_volatility":180},0,[184,185,189,193],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":186,"label":186,"type":177,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",43,"261120",{"date":190,"label":190,"type":177,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",99,"270115",{"date":194,"label":194,"type":177,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",190,"270416",[198,211,221,236,255,274,293,312,333,351,370,389,407,425,443,460,476,493,509,525,541,554,564,574,583,592,601,610],{"strike":199,"call":200,"put":207,"callItm":11,"putItm":37,"isAtm":37},25,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":206,"in_the_money":11},"UCC   261016C00025000",16.2,18.2,0.2638,1,0.005474,{"contract_symbol":208,"symbol":208,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":37},"UCC   261016P00025000",1.05,0.3625,{"strike":212,"call":213,"put":219,"callItm":11,"putItm":37,"isAtm":37},30,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":218,"in_the_money":11},"UCC   261016C00030000",11.2,13.2,0.2637,0.006569,{"contract_symbol":220,"symbol":220,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":37},"UCC   261016P00030000",{"strike":222,"call":223,"put":229,"callItm":11,"putItm":37,"isAtm":37},35,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":227,"theta":182,"vega":182,"rho":228,"in_the_money":11},"UCC   261016C00035000",6.3,8.2,0.000001,0.007664,{"contract_symbol":230,"symbol":230,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":37},"UCC   261016P00035000",-0.000169,0.000285,-0.000092,0.000041,-0.000002,{"strike":237,"call":238,"put":247,"callItm":11,"putItm":37,"isAtm":37},38,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":11},"UCC   261016C00038000",3.4,5.3,0.997461,0.004761,-0.000814,0.000493,0.008297,{"contract_symbol":248,"symbol":248,"bid":182,"ask":249,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":37},"UCC   261016P00038000",1.15,-0.020112,0.021411,-0.00691,0.003049,-0.00019,{"strike":256,"call":257,"put":266,"callItm":11,"putItm":37,"isAtm":37},39,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":11},"UCC   261016C00039000",2.5,4.4,0.98368,0.024626,-0.004208,0.002552,0.008387,{"contract_symbol":267,"symbol":267,"bid":182,"ask":268,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":37},"UCC   261016P00039000",1.2,-0.058535,0.051422,-0.016596,0.007324,-0.000556,{"strike":275,"call":276,"put":285,"callItm":11,"putItm":37,"isAtm":11},40,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":11},"UCC   261016C00040000",1.6,3.5,0.931597,0.079783,-0.013632,0.008268,0.008114,{"contract_symbol":286,"symbol":286,"bid":182,"ask":287,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":37},"UCC   261016P00040000",1.35,-0.136718,0.096389,-0.031108,0.013728,-0.001303,{"strike":294,"call":295,"put":304,"callItm":11,"putItm":37,"isAtm":11},41,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":11},"UCC   261016C00041000",0.75,2.6,0.80376,0.16741,-0.028607,0.017348,0.007117,{"contract_symbol":305,"symbol":305,"bid":182,"ask":306,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":37},"UCC   261016P00041000",1.5,-0.262767,0.143538,-0.046327,0.020443,-0.002519,{"strike":313,"call":314,"put":324,"callItm":11,"putItm":37,"isAtm":11},42,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":11},"UCC   261016C00042000",0.05,2,0.1457,0.657504,0.402212,-0.020984,0.023032,0.005974,{"contract_symbol":325,"symbol":325,"bid":182,"ask":326,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":37},"UCC   261016P00042000",1.75,0.2671,-0.407023,0.231768,-0.040618,0.024325,-0.003885,{"strike":187,"call":334,"put":342,"callItm":37,"putItm":11,"isAtm":11},{"contract_symbol":335,"symbol":335,"bid":182,"ask":278,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":37},"UCC   261016C00043000",0.257,0.353531,0.230772,-0.037435,0.023302,0.003197,{"contract_symbol":343,"symbol":343,"bid":180,"ask":344,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":11},"UCC   261016P00043000",2.3,0.3838,-0.593272,0.161276,-0.058351,0.02432,-0.005792,{"strike":352,"call":353,"put":361,"callItm":37,"putItm":11,"isAtm":11},44,{"contract_symbol":354,"symbol":354,"bid":182,"ask":287,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":37},"UCC   261016C00044000",0.3705,0.252753,0.137644,-0.0464,0.020034,0.002269,{"contract_symbol":362,"symbol":362,"bid":268,"ask":363,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"UCC   261016P00044000",3,0.4498,-0.704585,0.122444,-0.06086,0.021642,-0.007006,{"strike":371,"call":372,"put":380,"callItm":37,"putItm":11,"isAtm":37},45,{"contract_symbol":373,"symbol":373,"bid":182,"ask":268,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":37},"UCC   261016C00045000",0.3704,0.141009,0.09632,-0.032468,0.01402,0.001272,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":11},"UCC   261016P00045000",2.05,3.9,-0.809276,0.096464,-0.047946,0.01705,-0.008148,{"strike":390,"call":391,"put":398,"callItm":37,"putItm":11,"isAtm":37},46,{"contract_symbol":392,"symbol":392,"bid":182,"ask":249,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":37},"UCC   261016C00046000",0.069874,0.057742,-0.019464,0.008405,0.000633,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"UCC   261016P00046000",2.55,4.9,-0.885978,0.068421,-0.034008,0.012093,-0.009049,{"strike":408,"call":409,"put":417,"callItm":37,"putItm":11,"isAtm":37},47,{"contract_symbol":410,"symbol":410,"bid":182,"ask":411,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":37},"UCC   261016C00047000",1.1,0.030808,0.029955,-0.010097,0.00436,0.00028,{"contract_symbol":418,"symbol":418,"bid":383,"ask":419,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":11},"UCC   261016P00047000",5.8,-0.936804,0.043994,-0.021867,0.007776,-0.009722,{"strike":426,"call":427,"put":434,"callItm":37,"putItm":11,"isAtm":37},48,{"contract_symbol":428,"symbol":428,"bid":182,"ask":411,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":37},"UCC   261016C00048000",0.012127,0.013574,-0.004575,0.001976,0.00011,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":11},"UCC   261016P00048000",4.8,6.8,-0.967464,0.025806,-0.012827,0.004561,-0.010216,{"strike":444,"call":445,"put":452,"callItm":37,"putItm":11,"isAtm":37},49,{"contract_symbol":446,"symbol":446,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":37},"UCC   261016C00049000",0.004279,0.005419,-0.001827,0.000789,0.000039,{"contract_symbol":453,"symbol":453,"bid":419,"ask":454,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"UCC   261016P00049000",7.8,-0.9844,0.013891,-0.006904,0.002455,-0.010589,{"strike":461,"call":462,"put":468,"callItm":37,"putItm":11,"isAtm":37},50,{"contract_symbol":463,"symbol":463,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":355,"implied_volatility":355,"delta":464,"gamma":465,"theta":466,"vega":416,"rho":467,"in_the_money":37},"UCC   261016C00050000",0.00136,0.001921,-0.000648,0.000012,{"contract_symbol":469,"symbol":469,"bid":437,"ask":470,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":11},"UCC   261016P00050000",8.8,-0.993015,0.006898,-0.003429,0.001219,-0.010886,{"strike":477,"call":478,"put":485,"callItm":37,"putItm":11,"isAtm":37},51,{"contract_symbol":479,"symbol":479,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":37},"UCC   261016C00051000",0.000391,0.00061,-0.000205,0.000089,0.000004,{"contract_symbol":486,"symbol":486,"bid":454,"ask":487,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":11},"UCC   261016P00051000",9.8,-0.99707,0.003177,-0.001579,0.000561,-0.011141,{"strike":494,"call":495,"put":501,"callItm":37,"putItm":11,"isAtm":37},52,{"contract_symbol":496,"symbol":496,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":227,"in_the_money":37},"UCC   261016C00052000",0.000102,0.000174,-0.000059,0.000025,{"contract_symbol":502,"symbol":502,"bid":470,"ask":503,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"UCC   261016P00052000",10.8,-0.998845,0.001363,-0.000677,0.000241,-0.011377,{"strike":510,"call":511,"put":517,"callItm":37,"putItm":11,"isAtm":37},53,{"contract_symbol":512,"symbol":512,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":182,"in_the_money":37},"UCC   261016C00053000",0.000024,0.000045,-0.000015,0.000007,{"contract_symbol":518,"symbol":518,"bid":487,"ask":519,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"UCC   261016P00053000",11.8,-0.999571,0.000547,-0.000272,0.000097,-0.011602,{"strike":526,"call":527,"put":533,"callItm":37,"putItm":11,"isAtm":37},54,{"contract_symbol":528,"symbol":528,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":355,"implied_volatility":355,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":182,"in_the_money":37},"UCC   261016C00054000",0.000005,0.000011,-0.000004,0.000002,{"contract_symbol":534,"symbol":534,"bid":503,"ask":535,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"UCC   261016P00054000",12.8,-0.999849,0.000206,-0.000102,0.000036,-0.011823,{"strike":542,"call":543,"put":546,"callItm":37,"putItm":11,"isAtm":37},55,{"contract_symbol":544,"symbol":544,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":227,"gamma":532,"theta":545,"vega":182,"rho":182,"in_the_money":37},"UCC   261016C00055000",-0.000001,{"contract_symbol":547,"symbol":547,"bid":519,"ask":548,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":11},"UCC   261016P00055000",13.8,-0.99995,0.000073,-0.000036,0.000013,-0.012044,{"strike":555,"call":556,"put":558,"callItm":37,"putItm":11,"isAtm":37},56,{"contract_symbol":557,"symbol":557,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":37},"UCC   261016C00056000",{"contract_symbol":559,"symbol":559,"bid":535,"ask":560,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":561,"gamma":500,"theta":562,"vega":484,"rho":563,"in_the_money":11},"UCC   261016P00056000",14.8,-0.999984,-0.000012,-0.012263,{"strike":565,"call":566,"put":568,"callItm":37,"putItm":11,"isAtm":37},57,{"contract_symbol":567,"symbol":567,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":355,"implied_volatility":355,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":37},"UCC   261016C00057000",{"contract_symbol":569,"symbol":569,"bid":548,"ask":570,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":571,"gamma":572,"theta":531,"vega":227,"rho":573,"in_the_money":11},"UCC   261016P00057000",15.8,-0.999995,0.000008,-0.012482,{"strike":575,"call":576,"put":578,"callItm":37,"putItm":11,"isAtm":37},58,{"contract_symbol":577,"symbol":577,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":37},"UCC   261016C00058000",{"contract_symbol":579,"symbol":579,"bid":560,"ask":580,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":581,"gamma":532,"theta":545,"vega":182,"rho":582,"in_the_money":11},"UCC   261016P00058000",16.8,-0.999999,-0.012701,{"strike":584,"call":585,"put":587,"callItm":37,"putItm":11,"isAtm":37},60,{"contract_symbol":586,"symbol":586,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":355,"implied_volatility":355,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":37},"UCC   261016C00060000",{"contract_symbol":588,"symbol":588,"bid":580,"ask":589,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":590,"gamma":182,"theta":182,"vega":182,"rho":591,"in_the_money":11},"UCC   261016P00060000",18.8,-1,-0.013138,{"strike":593,"call":594,"put":596,"callItm":37,"putItm":11,"isAtm":37},65,{"contract_symbol":595,"symbol":595,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":37},"UCC   261016C00065000",{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":590,"gamma":182,"theta":182,"vega":182,"rho":600,"in_the_money":11},"UCC   261016P00065000",21.8,23.8,-0.014234,{"strike":602,"call":603,"put":605,"callItm":37,"putItm":11,"isAtm":37},70,{"contract_symbol":604,"symbol":604,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":37},"UCC   261016C00070000",{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":590,"gamma":182,"theta":182,"vega":182,"rho":609,"in_the_money":11},"UCC   261016P00070000",26.6,28.8,-0.015328,{"strike":611,"call":612,"put":614,"callItm":37,"putItm":11,"isAtm":37},75,{"contract_symbol":613,"symbol":613,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":37},"UCC   261016C00075000",{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":364,"implied_volatility":364,"delta":590,"gamma":182,"theta":182,"vega":182,"rho":618,"in_the_money":11},"UCC   261016P00075000",31.5,33.8,-0.016424,"2026-10-08T21:08:27.676830+00:00"]