[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UFOX":3,"homepage-market-summary":29,"stock-options-UFOX":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UFOX","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},"ETF Series Solutions Defiance Space and Connective Tech ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2826,0.251064,"Quarterly",{"close":17,"open":18,"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},86.51,87.88,85.88,88.85,-2.34,-2.63,11478.741946,106.59,59.5,31909.229518650794,57.4,1911,{"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":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":687,"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",0.3,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,10,0.25,[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},"2027-02-19",134,"270219",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-05-21",225,"270521",[201,217,230,246,263,281,299,317,335,353,373,391,410,428,449,467,485,506,526,544,563,581,600,618,636,654,672],{"strike":202,"call":203,"put":213,"callItm":11,"putItm":38,"isAtm":38},70,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":11},"UFOX  261016C00070000",15.5,19.2,0.367,0.999956,0.000039,-0.000053,0.000023,0.015322,{"contract_symbol":214,"symbol":214,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":216,"implied_volatility":216,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":38},"UFOX  261016P00070000",0.75,0.2198,{"strike":218,"call":219,"put":228,"callItm":11,"putItm":38,"isAtm":38},73,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"UFOX  261016C00073000",12.5,16.2,0.999184,0.000595,-0.000821,0.000358,0.015963,{"contract_symbol":229,"symbol":229,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":216,"implied_volatility":216,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":38},"UFOX  261016P00073000",{"strike":231,"call":232,"put":241,"callItm":11,"putItm":38,"isAtm":38},74,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":11},"UFOX  261016C00074000",11.5,15.2,0.998131,0.001269,-0.001751,0.000763,0.016162,{"contract_symbol":242,"symbol":242,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":244,"vega":183,"rho":183,"in_the_money":38},"UFOX  261016P00074000",0.2195,-0.000001,0.000001,{"strike":247,"call":248,"put":257,"callItm":11,"putItm":38,"isAtm":38},75,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":11},"UFOX  261016C00075000",10.5,14.2,0.996002,0.002521,-0.003478,0.001515,0.01634,{"contract_symbol":258,"symbol":258,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":183,"in_the_money":38},"UFOX  261016P00075000",-0.000005,0.000009,-0.000004,0.000003,{"strike":264,"call":265,"put":275,"callItm":11,"putItm":38,"isAtm":38},76,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":11},"UFOX  261016C00076000",9.5,13.2,0.3677,0.991891,0.004715,-0.006528,0.002838,0.016479,{"contract_symbol":276,"symbol":276,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":216,"implied_volatility":216,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":244,"in_the_money":38},"UFOX  261016P00076000",-0.000033,0.000049,-0.000024,0.000018,{"strike":282,"call":283,"put":292,"callItm":11,"putItm":38,"isAtm":38},77,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"UFOX  261016C00077000",8.5,12.2,0.984906,0.008107,-0.011183,0.004872,0.016563,{"contract_symbol":293,"symbol":293,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":38},"UFOX  261016P00077000",-0.000162,0.000222,-0.00011,0.00008,-0.000003,{"strike":300,"call":301,"put":310,"callItm":11,"putItm":38,"isAtm":38},78,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":11},"UFOX  261016C00078000",7.5,11.2,0.973195,0.013192,-0.018197,0.007928,0.016555,{"contract_symbol":311,"symbol":311,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":38},"UFOX  261016P00078000",-0.000694,0.000856,-0.000423,0.000308,-0.000013,{"strike":318,"call":319,"put":328,"callItm":11,"putItm":38,"isAtm":38},79,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":269,"implied_volatility":269,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"UFOX  261016C00079000",6.5,10.2,0.954706,0.020251,-0.028039,0.012193,0.016415,{"contract_symbol":329,"symbol":329,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":38},"UFOX  261016P00079000",-0.002515,0.002778,-0.001371,0.000999,-0.000048,{"strike":336,"call":337,"put":346,"callItm":11,"putItm":38,"isAtm":38},80,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":11},"UFOX  261016C00080000",5.5,9.3,0.928363,0.029102,-0.040143,0.017489,0.016122,{"contract_symbol":347,"symbol":347,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":38},"UFOX  261016P00080000",-0.007808,0.007637,-0.00377,0.002745,-0.000149,{"strike":354,"call":355,"put":364,"callItm":11,"putItm":38,"isAtm":38},81,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":11},"UFOX  261016C00081000",4.6,8.3,0.891572,0.039627,-0.054661,0.023814,0.015622,{"contract_symbol":365,"symbol":365,"bid":183,"ask":215,"last":366,"change":183,"changePercent":9,"volume":183,"openInterest":367,"open_interest":367,"iv":243,"implied_volatility":243,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":38},"UFOX  261016P00081000",0.4,1,-0.020909,0.017896,-0.008833,0.006433,-0.000401,{"strike":374,"call":375,"put":384,"callItm":11,"putItm":38,"isAtm":38},82,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":269,"implied_volatility":269,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":11},"UFOX  261016C00082000",3.6,7.3,0.843077,0.051058,-0.070692,0.03074,0.014891,{"contract_symbol":385,"symbol":385,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":38},"UFOX  261016P00082000",-0.048702,0.03595,-0.017744,0.012923,-0.000935,{"strike":392,"call":393,"put":402,"callItm":11,"putItm":38,"isAtm":38},83,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"UFOX  261016C00083000",2.85,6.4,0.783987,0.062386,-0.086055,0.037491,0.013948,{"contract_symbol":403,"symbol":403,"bid":183,"ask":404,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":38},"UFOX  261016P00083000",2.95,-0.099504,0.062244,-0.030722,0.022376,-0.001913,{"strike":411,"call":412,"put":421,"callItm":11,"putItm":38,"isAtm":38},84,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"UFOX  261016C00084000",1.3,5.3,0.714021,0.072408,-0.099879,0.043514,0.012784,{"contract_symbol":422,"symbol":422,"bid":183,"ask":404,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":38},"UFOX  261016P00084000",-0.17992,0.093379,-0.046089,0.033568,-0.003467,{"strike":429,"call":430,"put":441,"callItm":11,"putItm":38,"isAtm":11},85,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":183,"changePercent":9,"volume":183,"openInterest":435,"open_interest":435,"iv":207,"implied_volatility":207,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":11},"UFOX  261016C00085000",1.75,2.75,2.5,5,0.635788,0.079977,-0.11032,0.048063,0.011446,{"contract_symbol":442,"symbol":442,"bid":183,"ask":443,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":38},"UFOX  261016P00085000",1.1,-0.290708,0.121987,-0.060209,0.043852,-0.005618,{"strike":450,"call":451,"put":460,"callItm":11,"putItm":38,"isAtm":11},86,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"UFOX  261016C00086000",0.6,4.1,0.552439,0.084212,-0.116161,0.050608,0.009994,{"contract_symbol":461,"symbol":461,"bid":183,"ask":377,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":216,"implied_volatility":216,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":38},"UFOX  261016P00086000",-0.424241,0.139287,-0.0689,0.050126,-0.008227,{"strike":468,"call":469,"put":477,"callItm":38,"putItm":11,"isAtm":11},87,{"contract_symbol":470,"symbol":470,"bid":183,"ask":471,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":38},"UFOX  261016C00087000",3.5,0.467688,0.084668,-0.11679,0.050882,0.008496,{"contract_symbol":478,"symbol":478,"bid":183,"ask":479,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"UFOX  261016P00087000",4.3,-0.565409,0.140096,-0.069148,0.050362,-0.01101,{"strike":486,"call":487,"put":496,"callItm":38,"putItm":11,"isAtm":11},88,{"contract_symbol":488,"symbol":488,"bid":183,"ask":489,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":38},"UFOX  261016C00088000",3,0.3786,0.389384,0.079156,-0.116205,0.049074,0.00709,{"contract_symbol":497,"symbol":497,"bid":183,"ask":498,"last":499,"change":183,"changePercent":9,"volume":183,"openInterest":367,"open_interest":367,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"UFOX  261016P00088000",3.2,1.5,0.1994,-0.716253,0.132751,-0.054072,0.043352,-0.013988,{"strike":507,"call":508,"put":516,"callItm":38,"putItm":11,"isAtm":11},89,{"contract_symbol":509,"symbol":509,"bid":183,"ask":489,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":38},"UFOX  261016C00089000",0.3793,0.315034,0.073187,-0.107847,0.045459,0.005754,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"UFOX  261016P00089000",0.7,4.7,0.2001,-0.829325,0.099087,-0.040624,0.032463,-0.0163,{"strike":527,"call":528,"put":536,"callItm":38,"putItm":11,"isAtm":38},90,{"contract_symbol":529,"symbol":529,"bid":183,"ask":530,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":490,"implied_volatility":490,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":38},"UFOX  261016C00090000",2,0.247588,0.065251,-0.095793,0.040454,0.004535,{"contract_symbol":537,"symbol":537,"bid":538,"ask":415,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":500,"implied_volatility":500,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"UFOX  261016P00090000",1.55,-0.908794,0.064263,-0.026176,0.020986,-0.017997,{"strike":545,"call":546,"put":554,"callItm":38,"putItm":11,"isAtm":38},91,{"contract_symbol":547,"symbol":547,"bid":183,"ask":548,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":490,"implied_volatility":490,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":38},"UFOX  261016C00091000",0.85,0.189604,0.055938,-0.08212,0.03468,0.003482,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":500,"implied_volatility":500,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"UFOX  261016P00091000",2.1,5.7,-0.956168,0.036363,-0.014811,0.011875,-0.019099,{"strike":564,"call":565,"put":572,"callItm":38,"putItm":11,"isAtm":38},92,{"contract_symbol":566,"symbol":566,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":490,"implied_volatility":490,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":38},"UFOX  261016C00092000",0.141309,0.046231,-0.06787,0.028662,0.002601,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":520,"implied_volatility":520,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":11},"UFOX  261016P00092000",2.9,6.7,-0.980839,0.018235,-0.007476,0.005974,-0.019779,{"strike":582,"call":583,"put":591,"callItm":38,"putItm":11,"isAtm":38},93,{"contract_symbol":584,"symbol":584,"bid":183,"ask":185,"last":585,"change":183,"changePercent":9,"volume":183,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":38},"UFOX  261016C00093000",0.55,0.102498,0.03688,-0.054142,0.022864,0.00189,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":500,"implied_volatility":500,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":11},"UFOX  261016P00093000",3.9,7.6,-0.99275,0.007876,-0.003208,0.002572,-0.020221,{"strike":601,"call":602,"put":609,"callItm":38,"putItm":11,"isAtm":38},94,{"contract_symbol":603,"symbol":603,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":490,"implied_volatility":490,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":38},"UFOX  261016C00094000",0.072369,0.02843,-0.041737,0.017626,0.001337,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":500,"implied_volatility":500,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"UFOX  261016P00094000",4.9,8.6,-0.997501,0.00304,-0.001238,0.000993,-0.020529,{"strike":619,"call":620,"put":627,"callItm":38,"putItm":11,"isAtm":38},95,{"contract_symbol":621,"symbol":621,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":510,"implied_volatility":510,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":38},"UFOX  261016C00095000",0.050078,0.021274,-0.031349,0.013214,0.000926,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":520,"implied_volatility":520,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":11},"UFOX  261016P00095000",5.9,9.6,-0.999199,0.001073,-0.00044,0.000352,-0.020779,{"strike":637,"call":638,"put":645,"callItm":38,"putItm":11,"isAtm":38},96,{"contract_symbol":639,"symbol":639,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":490,"implied_volatility":490,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":38},"UFOX  261016C00096000",0.033311,0.015313,-0.022481,0.009494,0.000617,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":500,"implied_volatility":500,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":11},"UFOX  261016P00096000",6.8,10.6,-0.999785,0.000318,-0.00013,0.000104,-0.021009,{"strike":655,"call":656,"put":663,"callItm":38,"putItm":11,"isAtm":38},97,{"contract_symbol":657,"symbol":657,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":490,"implied_volatility":490,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":38},"UFOX  261016C00097000",0.021733,0.010722,-0.01574,0.006647,0.000403,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":500,"implied_volatility":500,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":11},"UFOX  261016P00097000",7.9,11.6,-0.999946,0.000087,-0.000035,0.000028,-0.021231,{"strike":673,"call":674,"put":681,"callItm":38,"putItm":11,"isAtm":38},100,{"contract_symbol":675,"symbol":675,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":510,"implied_volatility":510,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":38},"UFOX  261016C00100000",0.005263,0.003118,-0.004595,0.001937,0.000098,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":520,"implied_volatility":520,"delta":685,"gamma":245,"theta":183,"vega":183,"rho":686,"in_the_money":11},"UFOX  261016P00100000",10.9,14.6,-0.999999,-0.021889,"2026-10-08T21:13:51.535708+00:00"]