[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UNX":3,"homepage-market-summary":25,"stock-options-UNX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UNX","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},"Tradr 2X Long U Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},26.98,27.95,28.78,26.8,0.18,0.67,16215.495885,273,10.9975,21288.32431820238,6.1,268,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"status":170,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":195,"updated_at":1060,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",8,"261016",1,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},20,201,0,[182,183,187,191],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",43,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-12-18",71,"261218",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-03-19",162,"270319",[196,211,227,244,262,280,299,316,334,353,374,399,420,442,462,484,505,525,547,567,589,608,626,646,665,683,702,720,739,758,780,799,819,840,858,877,896,916,935,954,973,991,1008,1025,1042],{"strike":197,"call":198,"put":207,"callItm":11,"putItm":34,"isAtm":34},12.5,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":204,"theta":205,"vega":180,"rho":206,"in_the_money":11},"UNX   261016C00012500",13.8,15.7,1.1088,0.999999,0.000001,-0.000001,0.002737,{"contract_symbol":208,"symbol":208,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":34},"UNX   261016P00012500",0.65,1.0563,{"strike":212,"call":213,"put":222,"callItm":11,"putItm":34,"isAtm":34},13.75,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":11},"UNX   261016C00013750",12.6,14.4,0.99999,0.00001,-0.000013,0.000002,0.003011,{"contract_symbol":223,"symbol":223,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":224,"gamma":225,"theta":226,"vega":204,"rho":180,"in_the_money":34},"UNX   261016P00013750",-0.000004,0.000004,-0.000005,{"strike":228,"call":229,"put":238,"callItm":11,"putItm":34,"isAtm":34},15,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":11},"UNX   261016C00015000",11.3,13.2,0.999904,0.000085,-0.000107,0.000015,0.003284,{"contract_symbol":239,"symbol":239,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":180,"in_the_money":34},"UNX   261016P00015000",-0.000047,0.000045,-0.000052,0.000008,{"strike":245,"call":246,"put":255,"callItm":11,"putItm":34,"isAtm":34},16.25,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":11},"UNX   261016C00016250",10.1,11.9,0.999405,0.000466,-0.000584,0.000084,0.003555,{"contract_symbol":256,"symbol":256,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":34},"UNX   261016P00016250",-0.000344,0.000295,-0.000335,0.000051,-0.000002,{"strike":263,"call":264,"put":273,"callItm":11,"putItm":34,"isAtm":34},17.5,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":11},"UNX   261016C00017500",8.9,10.7,0.997361,0.00182,-0.002281,0.000329,0.003816,{"contract_symbol":274,"symbol":274,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":34},"UNX   261016P00017500",-0.001749,0.001316,-0.001497,0.000227,-0.000011,{"strike":281,"call":282,"put":291,"callItm":11,"putItm":34,"isAtm":34},18.75,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":11},"UNX   261016C00018750",7.6,9.4,0.991084,0.005384,-0.006748,0.000973,0.004049,{"contract_symbol":292,"symbol":292,"bid":180,"ask":293,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":34},"UNX   261016P00018750",0.7,-0.006591,0.004332,-0.004927,0.000746,-0.000041,{"strike":178,"call":300,"put":309,"callItm":11,"putItm":34,"isAtm":34},{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":11},"UNX   261016C00020000",6.4,8.2,0.975909,0.012654,-0.015858,0.002288,0.004226,{"contract_symbol":310,"symbol":310,"bid":180,"ask":293,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":34},"UNX   261016P00020000",-0.019418,0.01107,-0.012591,0.001907,-0.000123,{"strike":317,"call":318,"put":327,"callItm":11,"putItm":34,"isAtm":34},21.25,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"UNX   261016C00021250",5.2,7,0.945892,0.024526,-0.030736,0.004434,0.004306,{"contract_symbol":328,"symbol":328,"bid":180,"ask":293,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":34},"UNX   261016P00021250",-0.046665,0.02288,-0.026024,0.003941,-0.000298,{"strike":335,"call":336,"put":345,"callItm":11,"putItm":34,"isAtm":34},22.5,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"UNX   261016C00022500",4.1,5.8,0.895786,0.040392,-0.050619,0.007303,0.004252,{"contract_symbol":346,"symbol":346,"bid":180,"ask":347,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":34},"UNX   261016P00022500",0.8,-0.094689,0.039529,-0.044961,0.006809,-0.00061,{"strike":354,"call":355,"put":365,"callItm":11,"putItm":34,"isAtm":34},23.75,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":11},"UNX   261016C00023750",2.9,4.8,1.0333,0.837601,0.058884,-0.064083,0.009921,0.004146,{"contract_symbol":366,"symbol":366,"bid":180,"ask":367,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":34},"UNX   261016P00023750",0.9,0.9071,-0.135299,0.059368,-0.049792,0.00878,-0.000867,{"strike":375,"call":376,"put":388,"callItm":11,"putItm":34,"isAtm":11},25,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":180,"changePercent":9,"volume":180,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"UNX   261016C00025000",2.1,3.8,1.75,200,1.0464,0.739878,0.076785,-0.085701,0.013101,0.003762,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":9,"changePercent":9,"volume":178,"openInterest":180,"open_interest":180,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":34},"UNX   261016P00025000",0.2,1.3,0.5,0.9461,-0.243366,0.081992,-0.074807,0.012649,-0.001584,{"strike":400,"call":401,"put":411,"callItm":11,"putItm":34,"isAtm":11},25.25,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":11},"UNX   261016C00025250",1.95,3.6,1.0463,0.718616,0.079862,-0.089125,0.013626,0.003672,{"contract_symbol":412,"symbol":412,"bid":413,"ask":391,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":34},"UNX   261016P00025250",0.15,0.9503,-0.266877,0.085662,-0.078861,0.013273,-0.001742,{"strike":421,"call":422,"put":432,"callItm":11,"putItm":34,"isAtm":11},25.5,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":11},"UNX   261016C00025500",1.8,3.4,1.0447,0.696953,0.082794,-0.092118,0.014104,0.003579,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":34},"UNX   261016P00025500",0.25,1.25,0.9497,-0.290304,0.089306,-0.082102,0.013829,-0.0019,{"strike":443,"call":444,"put":454,"callItm":11,"putItm":34,"isAtm":11},25.75,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"UNX   261016C00025750",1.65,3.3,1.0406,0.674988,0.085654,-0.094546,0.014534,0.003484,{"contract_symbol":455,"symbol":455,"bid":434,"ask":391,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":34},"UNX   261016P00025750",0.946,-0.314046,0.092876,-0.08472,0.014326,-0.00206,{"strike":463,"call":464,"put":474,"callItm":11,"putItm":34,"isAtm":11},26,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":11},"UNX   261016C00026000",1.5,3.1,1.0327,0.652766,0.088563,-0.096286,0.014913,0.003386,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":34},"UNX   261016P00026000",0.45,1.45,0.9543,-0.339804,0.095065,-0.088253,0.014792,-0.002237,{"strike":485,"call":486,"put":495,"callItm":11,"putItm":34,"isAtm":11},26.25,{"contract_symbol":487,"symbol":487,"bid":488,"ask":357,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":11},"UNX   261016C00026250",1.35,1.0212,0.630126,0.091551,-0.097322,0.015245,0.003287,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":34},"UNX   261016P00026250",0.55,1.9,0.9685,-0.366081,0.096205,-0.091993,0.015193,-0.002421,{"strike":506,"call":507,"put":516,"callItm":11,"putItm":34,"isAtm":11},26.5,{"contract_symbol":508,"symbol":508,"bid":488,"ask":509,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":11},"UNX   261016C00026500",2.6,1.0074,0.606843,0.094533,-0.097791,0.015528,0.003183,{"contract_symbol":517,"symbol":517,"bid":209,"ask":518,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":34},"UNX   261016P00026500",2,0.9781,-0.391727,0.097265,-0.094857,0.015512,-0.002601,{"strike":526,"call":527,"put":537,"callItm":11,"putItm":34,"isAtm":11},26.75,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"UNX   261016C00026750",1.1,2.45,1.0052,0.582479,0.096175,-0.099062,0.015764,0.003068,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":34},"UNX   261016P00026750",0.75,2.05,0.9832,-0.416988,0.098295,-0.09687,0.01576,-0.002779,{"strike":548,"call":549,"put":558,"callItm":34,"putItm":11,"isAtm":11},27,{"contract_symbol":550,"symbol":550,"bid":529,"ask":551,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":34},"UNX   261016C00027000",2.35,1.0131,0.557934,0.096483,-0.100954,0.015939,0.002946,{"contract_symbol":559,"symbol":559,"bid":560,"ask":540,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":11},"UNX   261016P00027000",0.85,0.9843,-0.44209,0.099316,-0.098077,0.01594,-0.002956,{"strike":568,"call":569,"put":579,"callItm":34,"putItm":11,"isAtm":11},27.25,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":34},"UNX   261016C00027250",1.05,2.2,1.02,0.533751,0.096511,-0.102355,0.016052,0.002826,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"UNX   261016P00027250",0.95,2.3,0.9872,-0.467093,0.099739,-0.099083,0.016054,-0.003135,{"strike":590,"call":591,"put":600,"callItm":34,"putItm":11,"isAtm":11},27.5,{"contract_symbol":592,"symbol":592,"bid":367,"ask":593,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":34},"UNX   261016C00027500",2.15,1.0231,0.509805,0.096537,-0.103002,0.016105,0.002707,{"contract_symbol":601,"symbol":601,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"UNX   261016P00027500",0.9987,-0.491412,0.0989,-0.100555,0.016106,-0.003314,{"strike":609,"call":610,"put":618,"callItm":34,"putItm":11,"isAtm":11},27.75,{"contract_symbol":611,"symbol":611,"bid":347,"ask":403,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":34},"UNX   261016C00027750",1.0225,0.485917,0.096564,-0.102913,0.016099,0.002588,{"contract_symbol":619,"symbol":619,"bid":435,"ask":509,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":11},"UNX   261016P00027750",1.0064,-0.51526,0.098091,-0.101283,0.016098,-0.00349,{"strike":627,"call":628,"put":637,"callItm":34,"putItm":11,"isAtm":11},28,{"contract_symbol":629,"symbol":629,"bid":630,"ask":498,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":34},"UNX   261016C00028000",0.6,1.0186,0.461949,0.096553,-0.102111,0.016036,0.002469,{"contract_symbol":638,"symbol":638,"bid":477,"ask":639,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":11},"UNX   261016P00028000",2.7,1.0106,-0.538824,0.0973,-0.101289,0.016033,-0.003664,{"strike":647,"call":648,"put":656,"callItm":34,"putItm":11,"isAtm":11},28.25,{"contract_symbol":649,"symbol":649,"bid":392,"ask":424,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":34},"UNX   261016C00028250",1.0165,0.438369,0.096026,-0.10115,0.015917,0.002351,{"contract_symbol":657,"symbol":657,"bid":658,"ask":357,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"UNX   261016P00028250",1.6,1.0116,-0.562217,0.096471,-0.100642,0.015913,-0.003837,{"strike":666,"call":667,"put":675,"callItm":34,"putItm":11,"isAtm":11},28.5,{"contract_symbol":668,"symbol":668,"bid":209,"ask":380,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":34},"UNX   261016C00028500",1.0272,0.416871,0.094087,-0.10119,0.015759,0.002239,{"contract_symbol":676,"symbol":676,"bid":658,"ask":467,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":11},"UNX   261016P00028500",1.0095,-0.585585,0.095602,-0.099319,0.015737,-0.004011,{"strike":684,"call":685,"put":694,"callItm":34,"putItm":11,"isAtm":11},28.75,{"contract_symbol":686,"symbol":686,"bid":687,"ask":446,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":34},"UNX   261016C00028750",0.35,1.0438,0.397168,0.091493,-0.101607,0.015571,0.002134,{"contract_symbol":695,"symbol":695,"bid":380,"ask":425,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":11},"UNX   261016P00028750",1.0045,-0.609034,0.09466,-0.097356,0.015504,-0.004185,{"strike":703,"call":704,"put":712,"callItm":34,"putItm":11,"isAtm":11},29,{"contract_symbol":705,"symbol":705,"bid":476,"ask":658,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":34},"UNX   261016C00029000",1.0583,0.378182,0.08897,-0.101573,0.015352,0.002034,{"contract_symbol":713,"symbol":713,"bid":498,"ask":404,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":11},"UNX   261016P00029000",0.9962,-0.632727,0.093637,-0.094721,0.015209,-0.004361,{"strike":721,"call":722,"put":731,"callItm":34,"putItm":11,"isAtm":11},29.25,{"contract_symbol":723,"symbol":723,"bid":390,"ask":724,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":34},"UNX   261016C00029250",1.55,1.0705,0.359755,0.086529,-0.101072,0.015104,0.001937,{"contract_symbol":732,"symbol":732,"bid":540,"ask":404,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":11},"UNX   261016P00029250",0.984,-0.656905,0.092533,-0.091329,0.014847,-0.004539,{"strike":740,"call":741,"put":749,"callItm":34,"putItm":11,"isAtm":34},29.5,{"contract_symbol":742,"symbol":742,"bid":413,"ask":477,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":34},"UNX   261016C00029500",1.08,0.341705,0.084181,-0.100082,0.014824,0.001842,{"contract_symbol":750,"symbol":750,"bid":751,"ask":379,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":11},"UNX   261016P00029500",2.25,0.9688,-0.681539,0.091229,-0.08728,0.014411,-0.004721,{"strike":759,"call":760,"put":770,"callItm":34,"putItm":11,"isAtm":34},29.75,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":34},"UNX   261016C00029750",0.3,1.4,1.0868,0.323929,0.081905,-0.09861,0.014514,0.001749,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":11},"UNX   261016P00029750",2.4,4,0.9631,-0.703611,0.088906,-0.084071,0.013963,-0.004892,{"strike":781,"call":782,"put":790,"callItm":34,"putItm":11,"isAtm":34},30,{"contract_symbol":783,"symbol":783,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":34},"UNX   261016C00030000",1.0908,0.306332,0.079676,-0.096641,0.014172,0.001657,{"contract_symbol":791,"symbol":791,"bid":509,"ask":792,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":11},"UNX   261016P00030000",4.2,0.9683,-0.722268,0.085749,-0.08196,0.013539,-0.005047,{"strike":800,"call":801,"put":809,"callItm":34,"putItm":11,"isAtm":34},30.25,{"contract_symbol":802,"symbol":802,"bid":413,"ask":391,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":34},"UNX   261016C00030250",1.0921,0.288822,0.077471,-0.094191,0.013796,0.001565,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":11},"UNX   261016P00030250",2.8,4.4,0.9742,-0.739792,0.082485,-0.079805,0.013104,-0.005196,{"strike":820,"call":821,"put":830,"callItm":34,"putItm":11,"isAtm":34},30.5,{"contract_symbol":822,"symbol":822,"bid":48,"ask":823,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":34},"UNX   261016C00030500",1.2,1.0906,0.271309,0.075264,-0.091246,0.013384,0.001473,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":11},"UNX   261016P00030500",3,4.6,0.9774,-0.757136,0.07928,-0.077198,0.012634,-0.005343,{"strike":841,"call":842,"put":850,"callItm":34,"putItm":11,"isAtm":34},30.75,{"contract_symbol":843,"symbol":843,"bid":390,"ask":823,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":34},"UNX   261016C00030750",1.086,0.253697,0.073028,-0.087794,0.012932,0.001381,{"contract_symbol":851,"symbol":851,"bid":852,"ask":358,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":834,"implied_volatility":834,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":11},"UNX   261016P00030750",3.2,-0.774423,0.076098,-0.074107,0.012128,-0.005491,{"strike":859,"call":860,"put":868,"callItm":34,"putItm":11,"isAtm":34},31,{"contract_symbol":861,"symbol":861,"bid":413,"ask":529,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":34},"UNX   261016C00031000",1.0782,0.235886,0.070729,-0.083814,0.012435,0.001287,{"contract_symbol":869,"symbol":869,"bid":425,"ask":870,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":11},"UNX   261016P00031000",5,0.9743,-0.791763,0.072893,-0.07053,0.01158,-0.005639,{"strike":878,"call":879,"put":887,"callItm":34,"putItm":11,"isAtm":34},31.25,{"contract_symbol":880,"symbol":880,"bid":48,"ask":529,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":34},"UNX   261016C00031250",1.0669,0.217761,0.068325,-0.079277,0.011886,0.001192,{"contract_symbol":888,"symbol":888,"bid":404,"ask":889,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":11},"UNX   261016P00031250",5.4,0.9676,-0.809277,0.069614,-0.066439,0.010984,-0.005788,{"strike":897,"call":898,"put":907,"callItm":34,"putItm":11,"isAtm":34},31.5,{"contract_symbol":899,"symbol":899,"bid":900,"ask":529,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":34},"UNX   261016C00031500",0.05,1.0517,0.199189,0.065763,-0.074144,0.011277,0.001094,{"contract_symbol":908,"symbol":908,"bid":379,"ask":909,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":11},"UNX   261016P00031500",5.6,0.957,-0.827101,0.066194,-0.061798,0.01033,-0.005938,{"strike":917,"call":918,"put":926,"callItm":34,"putItm":11,"isAtm":34},31.75,{"contract_symbol":919,"symbol":919,"bid":900,"ask":176,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":34},"UNX   261016C00031750",1.032,0.180002,0.062969,-0.068358,0.010596,0.000992,{"contract_symbol":927,"symbol":927,"bid":773,"ask":928,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":929,"implied_volatility":929,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":11},"UNX   261016P00031750",5.7,0.9418,-0.845404,0.062546,-0.056557,0.009606,-0.006092,{"strike":936,"call":937,"put":945,"callItm":34,"putItm":11,"isAtm":34},32,{"contract_symbol":938,"symbol":938,"bid":180,"ask":571,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":939,"implied_volatility":939,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":34},"UNX   261016C00032000",1.008,0.160263,0.059845,-0.061978,0.009835,0.000887,{"contract_symbol":946,"symbol":946,"bid":792,"ask":947,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":11},"UNX   261016P00032000",5.9,0.9212,-0.864401,0.058543,-0.050648,0.008794,-0.006249,{"strike":955,"call":956,"put":964,"callItm":34,"putItm":11,"isAtm":34},32.5,{"contract_symbol":957,"symbol":957,"bid":180,"ask":581,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":34},"UNX   261016C00032500",0.9901,0.131413,0.053308,-0.05327,0.008606,0.000731,{"contract_symbol":965,"symbol":965,"bid":833,"ask":966,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":11},"UNX   261016P00032500",6.5,0.8609,-0.90461,0.048763,-0.036844,0.006846,-0.006579,{"strike":974,"call":975,"put":982,"callItm":34,"putItm":11,"isAtm":34},33.75,{"contract_symbol":976,"symbol":976,"bid":180,"ask":560,"last":392,"change":180,"changePercent":9,"volume":180,"openInterest":176,"open_interest":176,"iv":958,"implied_volatility":958,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":34},"UNX   261016C00033750",0.084206,0.038647,-0.03862,0.00624,0.000471,{"contract_symbol":983,"symbol":983,"bid":339,"ask":984,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":11},"UNX   261016P00033750",7.5,0.861,-0.945699,0.031676,-0.023935,0.004447,-0.007082,{"strike":992,"call":993,"put":1000,"callItm":34,"putItm":11,"isAtm":34},35,{"contract_symbol":994,"symbol":994,"bid":180,"ask":560,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":34},"UNX   261016C00035000",0.052024,0.026624,-0.026607,0.004298,0.000293,{"contract_symbol":1001,"symbol":1001,"bid":321,"ask":1002,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":11},"UNX   261016P00035000",8.7,-0.970619,0.019236,-0.014534,0.002701,-0.007497,{"strike":1009,"call":1010,"put":1017,"callItm":34,"putItm":11,"isAtm":34},36.25,{"contract_symbol":1011,"symbol":1011,"bid":180,"ask":539,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":34},"UNX   261016C00036250",0.031088,0.017528,-0.017516,0.00283,0.000176,{"contract_symbol":1018,"symbol":1018,"bid":303,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":985,"implied_volatility":985,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":11},"UNX   261016P00036250",9.9,-0.984821,0.011004,-0.008315,0.001545,-0.007851,{"strike":1026,"call":1027,"put":1034,"callItm":34,"putItm":11,"isAtm":34},37.5,{"contract_symbol":1028,"symbol":1028,"bid":180,"ask":293,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":34},"UNX   261016C00037500",0.018022,0.011084,-0.011076,0.001789,0.000102,{"contract_symbol":1035,"symbol":1035,"bid":285,"ask":1036,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":11},"UNX   261016P00037500",11.2,-0.992482,0.00597,-0.00451,0.000838,-0.008169,{"strike":1043,"call":1044,"put":1051,"callItm":34,"putItm":11,"isAtm":34},38.75,{"contract_symbol":1045,"symbol":1045,"bid":180,"ask":539,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":34},"UNX   261016C00038750",0.010164,0.006762,-0.006757,0.001092,0.000058,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":11},"UNX   261016P00038750",10.6,12.4,-0.996415,0.003089,-0.002334,0.000434,-0.008465,"2026-10-08T21:53:54.701023+00:00"]