[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ULTY":3,"homepage-market-summary":31,"stock-options-ULTY":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"ULTY","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},"YieldMax Ultra Option Income Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},61.1908,15.6832,"Weekly","2026-10-07",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.23,25.47,25.65,25.105,25.63,-0.4,-1.56,517907.702857,55.6,24.905,1138386.6223256707,1.1,655,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":11},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":11,"symbol":4,"underlying_price":18,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":205,"updated_at":564,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.4,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},34,1032,1,[188,189,193,197,201],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",43,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",99,"270115",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-04-16",190,"270416",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2028-01-21",470,"280121",[206,229,251,278,306,329,348,370,389,404,419,434,447,460,476,488,498,508,517,527,537,546,556],{"strike":207,"call":208,"put":220,"callItm":11,"putItm":40,"isAtm":40},20,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":212,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":11},"ULTY  261016C00020000",5,6,6.21,0,0.7856,0.980996,0.01582,-0.008536,0.001729,0.004249,{"contract_symbol":221,"symbol":221,"bid":213,"ask":222,"last":54,"change":213,"changePercent":9,"volume":213,"openInterest":207,"open_interest":207,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":40},"ULTY  261016P00020000",0.15,0.7939,-0.019971,0.016329,-0.008997,0.001804,-0.000115,{"strike":230,"call":231,"put":241,"callItm":11,"putItm":40,"isAtm":11},24,{"contract_symbol":232,"symbol":232,"bid":29,"ask":233,"last":234,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":11},"ULTY  261016C00024000",1.6,2.27,0.2965,0.8849,0.175581,-0.013497,0.007245,0.004582,{"contract_symbol":242,"symbol":242,"bid":213,"ask":54,"last":243,"change":213,"changePercent":9,"volume":210,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":40},"ULTY  261016P00024000",0.05,198,0.2377,-0.068472,0.148892,-0.007352,0.004924,-0.000383,{"strike":252,"call":253,"put":265,"callItm":11,"putItm":40,"isAtm":11},25,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":258,"changePercent":9,"volume":210,"openInterest":186,"open_interest":186,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":11},"ULTY  261016C00025000",0.2,0.5,0.34,-0.87,0.1252,0.722629,0.717719,-0.009828,0.012499,0.003903,{"contract_symbol":266,"symbol":266,"bid":222,"ask":267,"last":268,"change":269,"changePercent":9,"volume":270,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":40},"ULTY  261016P00025000",0.3,0.26,0.11,9,147,0.2051,-0.355738,0.486869,-0.017912,0.013897,-0.002,{"strike":279,"call":280,"put":292,"callItm":40,"putItm":11,"isAtm":11},26,{"contract_symbol":281,"symbol":281,"bid":213,"ask":243,"last":282,"change":283,"changePercent":9,"volume":284,"openInterest":285,"open_interest":285,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":40},"ULTY  261016C00026000",0.03,-0.02,12,131,0.134,0.076415,0.287208,-0.00451,0.005356,0.000417,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":297,"changePercent":9,"volume":298,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":11},"ULTY  261016P00026000",0.9,1.25,0.96,0.02,3,78,0.432,-0.660834,0.227182,-0.037056,0.013655,-0.003874,{"strike":307,"call":308,"put":317,"callItm":40,"putItm":11,"isAtm":11},27,{"contract_symbol":309,"symbol":309,"bid":213,"ask":243,"last":243,"change":213,"changePercent":9,"volume":213,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":40},"ULTY  261016C00027000",48,0.2594,0.043613,0.095519,-0.005618,0.003448,0.000236,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":213,"changePercent":9,"volume":213,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":11},"ULTY  261016P00027000",1.4,2.45,1.32,47,0.5637,-0.774632,0.142761,-0.039655,0.011198,-0.0047,{"strike":330,"call":331,"put":339,"callItm":40,"putItm":11,"isAtm":40},28,{"contract_symbol":332,"symbol":332,"bid":213,"ask":243,"last":54,"change":213,"changePercent":9,"volume":213,"openInterest":307,"open_interest":307,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":40},"ULTY  261016C00028000",0.2596,0.003931,0.012045,-0.00071,0.000435,0.000021,{"contract_symbol":340,"symbol":340,"bid":320,"ask":341,"last":342,"change":213,"changePercent":9,"volume":213,"openInterest":270,"open_interest":270,"iv":323,"implied_volatility":323,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"ULTY  261016P00028000",3.6,2.6,-0.883221,0.093321,-0.025922,0.00732,-0.005484,{"strike":349,"call":350,"put":358,"callItm":40,"putItm":11,"isAtm":40},29,{"contract_symbol":351,"symbol":351,"bid":213,"ask":54,"last":282,"change":213,"changePercent":9,"volume":213,"openInterest":352,"open_interest":352,"iv":311,"implied_volatility":311,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":40},"ULTY  261016C00029000",7,0.000174,0.000688,-0.00004,0.000025,0.000001,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":213,"changePercent":9,"volume":213,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"ULTY  261016P00029000",3.1,4.6,4.18,50,0.558,-0.948498,0.050736,-0.013808,0.003939,-0.006045,{"strike":371,"call":372,"put":378,"callItm":40,"putItm":11,"isAtm":40},30,{"contract_symbol":373,"symbol":373,"bid":213,"ask":243,"last":243,"change":213,"changePercent":9,"volume":213,"openInterest":374,"open_interest":374,"iv":311,"implied_volatility":311,"delta":375,"gamma":376,"theta":377,"vega":357,"rho":213,"in_the_money":40},"ULTY  261016C00030000",70,0.000004,0.00002,-0.000001,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":213,"changePercent":9,"volume":213,"openInterest":383,"open_interest":383,"iv":323,"implied_volatility":323,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":11},"ULTY  261016P00030000",4.1,5.6,4.8,13,-0.978328,0.024646,-0.006846,0.001933,-0.006422,{"strike":390,"call":391,"put":393,"callItm":40,"putItm":11,"isAtm":40},31,{"contract_symbol":392,"symbol":392,"bid":213,"ask":267,"last":269,"change":213,"changePercent":9,"volume":213,"openInterest":270,"open_interest":270,"iv":333,"implied_volatility":333,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00031000",{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":213,"changePercent":9,"volume":213,"openInterest":398,"open_interest":398,"iv":323,"implied_volatility":323,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":11},"ULTY  261016P00031000",5.1,6.6,5.63,11,-0.99212,0.010287,-0.002857,0.000807,-0.006713,{"strike":405,"call":406,"put":409,"callItm":40,"putItm":11,"isAtm":40},32,{"contract_symbol":407,"symbol":407,"bid":213,"ask":408,"last":243,"change":213,"changePercent":9,"volume":213,"openInterest":284,"open_interest":284,"iv":311,"implied_volatility":311,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00032000",0.35,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":213,"changePercent":9,"volume":213,"openInterest":383,"open_interest":383,"iv":323,"implied_volatility":323,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":11},"ULTY  261016P00032000",6.1,7.6,8.58,-0.997413,0.003807,-0.001057,0.000299,-0.006959,{"strike":420,"call":421,"put":423,"callItm":40,"putItm":11,"isAtm":40},33,{"contract_symbol":422,"symbol":422,"bid":213,"ask":408,"last":54,"change":213,"changePercent":9,"volume":213,"openInterest":383,"open_interest":383,"iv":311,"implied_volatility":311,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00033000",{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":213,"changePercent":9,"volume":213,"openInterest":428,"open_interest":428,"iv":323,"implied_volatility":323,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":11},"ULTY  261016P00033000",7.1,8.6,10.4,2,-0.999227,0.001264,-0.000351,0.000099,-0.007187,{"strike":184,"call":435,"put":437,"callItm":40,"putItm":11,"isAtm":40},{"contract_symbol":436,"symbol":436,"bid":213,"ask":243,"last":54,"change":213,"changePercent":9,"volume":213,"openInterest":211,"open_interest":211,"iv":311,"implied_volatility":311,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00034000",{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":213,"changePercent":9,"volume":213,"openInterest":428,"open_interest":428,"iv":323,"implied_volatility":323,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"ULTY  261016P00034000",8.1,9.6,8.85,-0.999788,0.000381,-0.000106,0.00003,-0.007408,{"strike":448,"call":449,"put":451,"callItm":40,"putItm":11,"isAtm":40},35,{"contract_symbol":450,"symbol":450,"bid":213,"ask":255,"last":408,"change":213,"changePercent":9,"volume":213,"openInterest":180,"open_interest":180,"iv":311,"implied_volatility":311,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00035000",{"contract_symbol":452,"symbol":452,"bid":270,"ask":453,"last":454,"change":213,"changePercent":9,"volume":213,"openInterest":298,"open_interest":298,"iv":364,"implied_volatility":364,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"ULTY  261016P00035000",10.7,11.28,-0.999955,0.00009,-0.000025,0.000007,-0.007626,{"strike":461,"call":462,"put":466,"callItm":40,"putItm":11,"isAtm":40},36,{"contract_symbol":463,"symbol":463,"bid":213,"ask":464,"last":465,"change":213,"changePercent":9,"volume":213,"openInterest":186,"open_interest":186,"iv":311,"implied_volatility":311,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00036000",0.75,0.38,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":213,"changePercent":9,"volume":213,"openInterest":186,"open_interest":186,"iv":323,"implied_volatility":323,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":11},"ULTY  261016P00036000",10,11.7,13.4,-0.999987,0.000027,-0.000007,0.000002,-0.007845,{"strike":477,"call":478,"put":480,"callItm":40,"putItm":11,"isAtm":40},37,{"contract_symbol":479,"symbol":479,"bid":213,"ask":464,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":311,"implied_volatility":311,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00037000",{"contract_symbol":481,"symbol":481,"bid":398,"ask":482,"last":483,"change":213,"changePercent":9,"volume":213,"openInterest":186,"open_interest":186,"iv":323,"implied_volatility":323,"delta":484,"gamma":485,"theta":486,"vega":213,"rho":487,"in_the_money":11},"ULTY  261016P00037000",12.8,14,-0.999997,0.000006,-0.000002,-0.008063,{"strike":489,"call":490,"put":492,"callItm":40,"putItm":11,"isAtm":40},38,{"contract_symbol":491,"symbol":491,"bid":213,"ask":54,"last":222,"change":213,"changePercent":9,"volume":213,"openInterest":398,"open_interest":398,"iv":333,"implied_volatility":333,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00038000",{"contract_symbol":493,"symbol":493,"bid":284,"ask":494,"last":495,"change":213,"changePercent":9,"volume":213,"openInterest":298,"open_interest":298,"iv":364,"implied_volatility":364,"delta":496,"gamma":357,"theta":213,"vega":213,"rho":497,"in_the_money":11},"ULTY  261016P00038000",13.8,13.05,-1,-0.00828,{"strike":499,"call":500,"put":502,"callItm":40,"putItm":11,"isAtm":40},39,{"contract_symbol":501,"symbol":501,"bid":213,"ask":408,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":311,"implied_volatility":311,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00039000",{"contract_symbol":503,"symbol":503,"bid":383,"ask":504,"last":505,"change":213,"changePercent":9,"volume":213,"openInterest":506,"open_interest":506,"iv":323,"implied_volatility":323,"delta":496,"gamma":213,"theta":213,"vega":213,"rho":507,"in_the_money":11},"ULTY  261016P00039000",14.8,16.3,4,-0.008499,{"strike":509,"call":510,"put":512,"callItm":40,"putItm":11,"isAtm":40},40,{"contract_symbol":511,"symbol":511,"bid":213,"ask":243,"last":243,"change":213,"changePercent":9,"volume":213,"openInterest":186,"open_interest":186,"iv":311,"implied_volatility":311,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00040000",{"contract_symbol":513,"symbol":513,"bid":483,"ask":514,"last":515,"change":213,"changePercent":9,"volume":213,"openInterest":468,"open_interest":468,"iv":323,"implied_volatility":323,"delta":496,"gamma":213,"theta":213,"vega":213,"rho":516,"in_the_money":11},"ULTY  261016P00040000",15.8,14.79,-0.008716,{"strike":518,"call":519,"put":521,"callItm":40,"putItm":11,"isAtm":40},41,{"contract_symbol":520,"symbol":520,"bid":213,"ask":464,"last":243,"change":213,"changePercent":9,"volume":213,"openInterest":428,"open_interest":428,"iv":311,"implied_volatility":311,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00041000",{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":213,"changePercent":9,"volume":213,"openInterest":298,"open_interest":298,"iv":364,"implied_volatility":364,"delta":496,"gamma":213,"theta":213,"vega":213,"rho":526,"in_the_money":11},"ULTY  261016P00041000",15,16.7,16.9,-0.008934,{"strike":528,"call":529,"put":531,"callItm":40,"putItm":11,"isAtm":40},42,{"contract_symbol":530,"symbol":530,"bid":213,"ask":54,"last":169,"change":213,"changePercent":9,"volume":213,"openInterest":186,"open_interest":186,"iv":311,"implied_volatility":311,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00042000",{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":213,"changePercent":9,"volume":213,"openInterest":383,"open_interest":383,"iv":323,"implied_volatility":323,"delta":496,"gamma":213,"theta":213,"vega":213,"rho":536,"in_the_money":11},"ULTY  261016P00042000",16,17.7,17.43,-0.009152,{"strike":191,"call":538,"put":540,"callItm":40,"putItm":11,"isAtm":40},{"contract_symbol":539,"symbol":539,"bid":213,"ask":464,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":311,"implied_volatility":311,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00043000",{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":213,"changePercent":9,"volume":213,"openInterest":483,"open_interest":483,"iv":323,"implied_volatility":323,"delta":496,"gamma":213,"theta":213,"vega":213,"rho":545,"in_the_money":11},"ULTY  261016P00043000",16.8,18.8,18.54,-0.00937,{"strike":547,"call":548,"put":550,"callItm":40,"putItm":11,"isAtm":40},44,{"contract_symbol":549,"symbol":549,"bid":213,"ask":464,"last":54,"change":213,"changePercent":9,"volume":213,"openInterest":186,"open_interest":186,"iv":333,"implied_volatility":333,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00044000",{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":213,"changePercent":9,"volume":213,"openInterest":533,"open_interest":533,"iv":364,"implied_volatility":364,"delta":496,"gamma":213,"theta":213,"vega":213,"rho":555,"in_the_money":11},"ULTY  261016P00044000",17.8,19.8,19.66,-0.009587,{"strike":557,"call":558,"put":560,"callItm":40,"putItm":11,"isAtm":40},45,{"contract_symbol":559,"symbol":559,"bid":213,"ask":464,"last":243,"change":213,"changePercent":9,"volume":213,"openInterest":186,"open_interest":186,"iv":311,"implied_volatility":311,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":40},"ULTY  261016C00045000",{"contract_symbol":561,"symbol":561,"bid":543,"ask":562,"last":562,"change":213,"changePercent":9,"volume":213,"openInterest":230,"open_interest":230,"iv":323,"implied_volatility":323,"delta":496,"gamma":213,"theta":213,"vega":213,"rho":563,"in_the_money":11},"ULTY  261016P00045000",20.8,-0.009806,"2026-10-08T21:53:20.433166+00:00"]