[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPRO":3,"homepage-market-summary":30,"stock-options-UPRO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UPRO","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 UltraPro S&P 500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6953,1.079316,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},153.19,153.72,155.06,151.08,155.16,-1.97,-1.27,2045390.773329,158.63,88.15,3721470.1444619126,92.3,4349,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",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":39},"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":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"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":39},"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":237,"updated_at":1408,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.5,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},916,7757,0.57,[187,188,193,197,201,205,209,213,217,221,225,229,233],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":194,"label":194,"type":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",15,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",22,"261030",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",29,"261106",{"date":206,"label":206,"type":178,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",36,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",43,"261120",{"date":214,"label":214,"type":178,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-27",50,"261127",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",71,"261218",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",99,"270115",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",162,"270319",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2028-01-21",470,"280121",{"date":234,"label":234,"type":190,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2029-01-19",834,"290119",[238,254,267,282,296,310,324,339,356,371,387,403,419,434,451,465,481,499,518,537,554,569,591,611,628,648,668,686,704,726,750,773,797,818,839,861,884,908,930,955,977,1001,1024,1047,1069,1093,1114,1135,1158,1177,1198,1216,1230,1249,1268,1286,1304,1318,1332,1346,1359,1374,1386,1398],{"strike":239,"call":240,"put":247,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":244,"vega":244,"rho":246,"in_the_money":11},"UPRO  261009C00080000",71.1,74.1,0,0.5637,0.002024,{"contract_symbol":248,"symbol":248,"bid":244,"ask":249,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":253,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00080000",0.55,0.14,83,0.6867,-0.008448,{"strike":255,"call":256,"put":262,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":260,"vega":244,"rho":261,"in_the_money":11},"UPRO  261009C00085000",66.1,69.2,-0.000003,0.00215,{"contract_symbol":263,"symbol":263,"bid":244,"ask":249,"last":264,"change":244,"changePercent":9,"volume":244,"openInterest":265,"open_interest":265,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":266,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00085000",0.08,47,-0.008979,{"strike":268,"call":269,"put":276,"callItm":11,"putItm":39,"isAtm":39},90,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":274,"vega":244,"rho":275,"in_the_money":11},"UPRO  261009C00090000",61.2,64,0.3908,-0.000008,0.002277,{"contract_symbol":277,"symbol":277,"bid":244,"ask":278,"last":279,"change":244,"changePercent":9,"volume":244,"openInterest":280,"open_interest":280,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":281,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00090000",0.6,0.01,2,-0.009512,{"strike":283,"call":284,"put":290,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":288,"vega":244,"rho":289,"in_the_money":11},"UPRO  261009C00095000",56.3,58.6,-0.000015,0.002403,{"contract_symbol":291,"symbol":291,"bid":244,"ask":292,"last":293,"change":244,"changePercent":9,"volume":244,"openInterest":294,"open_interest":294,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":295,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00095000",2.1,0.03,202,-0.010047,{"strike":297,"call":298,"put":304,"callItm":11,"putItm":39,"isAtm":39},100,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":302,"vega":244,"rho":303,"in_the_money":11},"UPRO  261009C00100000",51.1,53.3,-0.000022,0.00253,{"contract_symbol":305,"symbol":305,"bid":244,"ask":306,"last":307,"change":264,"changePercent":9,"volume":280,"openInterest":308,"open_interest":308,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":309,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00100000",1.35,0.18,105,-0.010582,{"strike":308,"call":311,"put":317,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":315,"vega":244,"rho":316,"in_the_money":11},"UPRO  261009C00105000",46.1,48.3,-0.000032,0.002657,{"contract_symbol":318,"symbol":318,"bid":244,"ask":319,"last":279,"change":320,"changePercent":9,"volume":280,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":244,"gamma":244,"theta":323,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00105000",0.45,-0.12,60,0.6866,-0.011119,{"strike":325,"call":326,"put":333,"callItm":11,"putItm":39,"isAtm":39},110,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":331,"vega":244,"rho":332,"in_the_money":11},"UPRO  261009C00110000",41.1,43.9,34.72,-0.000042,0.002783,{"contract_symbol":334,"symbol":334,"bid":244,"ask":335,"last":293,"change":244,"changePercent":9,"volume":336,"openInterest":337,"open_interest":337,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":338,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00110000",1.1,5,102,-0.011658,{"strike":340,"call":341,"put":348,"callItm":11,"putItm":39,"isAtm":39},115,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":346,"vega":244,"rho":347,"in_the_money":11},"UPRO  261009C00115000",36.2,38.7,35.1,-0.000054,0.00291,{"contract_symbol":349,"symbol":349,"bid":244,"ask":350,"last":351,"change":352,"changePercent":9,"volume":353,"openInterest":354,"open_interest":354,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":355,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00115000",0.15,0.07,0.02,6,108,-0.012198,{"strike":357,"call":358,"put":365,"callItm":11,"putItm":39,"isAtm":39},120,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":244,"changePercent":9,"volume":244,"openInterest":179,"open_interest":179,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":363,"vega":244,"rho":364,"in_the_money":11},"UPRO  261009C00120000",31.1,34.1,26.37,-0.000068,0.003036,{"contract_symbol":366,"symbol":366,"bid":244,"ask":367,"last":279,"change":368,"changePercent":9,"volume":369,"openInterest":203,"open_interest":203,"iv":322,"implied_volatility":322,"delta":244,"gamma":244,"theta":370,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00120000",0.2,-0.07,4,-0.012738,{"strike":372,"call":373,"put":380,"callItm":11,"putItm":39,"isAtm":39},125,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":244,"changePercent":9,"volume":244,"openInterest":337,"open_interest":337,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":378,"vega":244,"rho":379,"in_the_money":11},"UPRO  261009C00125000",26.5,28.9,26.83,-0.000083,0.003162,{"contract_symbol":381,"symbol":381,"bid":244,"ask":382,"last":382,"change":383,"changePercent":9,"volume":384,"openInterest":385,"open_interest":385,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":386,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00125000",0.05,-0.1,7,112,-0.013283,{"strike":388,"call":389,"put":398,"callItm":11,"putItm":39,"isAtm":39},127,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":394,"changePercent":9,"volume":395,"openInterest":369,"open_interest":369,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":396,"vega":244,"rho":397,"in_the_money":11},"UPRO  261009C00127000",24.9,27,25.44,-4.68,9,-0.000091,0.003213,{"contract_symbol":399,"symbol":399,"bid":244,"ask":350,"last":264,"change":400,"changePercent":9,"volume":353,"openInterest":401,"open_interest":401,"iv":322,"implied_volatility":322,"delta":244,"gamma":244,"theta":402,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00127000",-0.04,3,-0.013501,{"strike":404,"call":405,"put":415,"callItm":11,"putItm":39,"isAtm":39},128,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":410,"changePercent":9,"volume":411,"openInterest":412,"open_interest":412,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":413,"vega":244,"rho":414,"in_the_money":11},"UPRO  261009C00128000",23.9,25.7,24.47,-4.64,19,14,-0.000095,0.003238,{"contract_symbol":416,"symbol":416,"bid":244,"ask":367,"last":168,"change":417,"changePercent":9,"volume":336,"openInterest":280,"open_interest":280,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":418,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00128000",-0.01,-0.013612,{"strike":420,"call":421,"put":430,"callItm":11,"putItm":39,"isAtm":39},129,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":426,"changePercent":9,"volume":195,"openInterest":427,"open_interest":427,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":428,"vega":244,"rho":429,"in_the_money":11},"UPRO  261009C00129000",23,24.6,25.24,0.37,17,-0.000101,0.003263,{"contract_symbol":431,"symbol":431,"bid":244,"ask":432,"last":279,"change":320,"changePercent":9,"volume":369,"openInterest":353,"open_interest":353,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":433,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00129000",0.25,-0.013723,{"strike":435,"call":436,"put":444,"callItm":11,"putItm":39,"isAtm":39},130,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":439,"change":440,"changePercent":9,"volume":179,"openInterest":441,"open_interest":441,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":442,"vega":244,"rho":443,"in_the_money":11},"UPRO  261009C00130000",22.1,23.7,-0.24,12,-0.000108,0.003289,{"contract_symbol":445,"symbol":445,"bid":244,"ask":382,"last":293,"change":446,"changePercent":9,"volume":336,"openInterest":447,"open_interest":447,"iv":322,"implied_volatility":322,"delta":448,"gamma":449,"theta":450,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00130000",-0.11,73,-0.000001,0.000001,-0.013835,{"strike":452,"call":453,"put":460,"callItm":11,"putItm":39,"isAtm":39},131,{"contract_symbol":454,"symbol":454,"bid":455,"ask":423,"last":456,"change":457,"changePercent":9,"volume":179,"openInterest":412,"open_interest":412,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":458,"vega":244,"rho":459,"in_the_money":11},"UPRO  261009C00131000",21.4,22.77,-0.23,-0.000117,0.003314,{"contract_symbol":461,"symbol":461,"bid":244,"ask":350,"last":264,"change":462,"changePercent":9,"volume":369,"openInterest":280,"open_interest":280,"iv":252,"implied_volatility":252,"delta":260,"gamma":463,"theta":464,"vega":449,"rho":244,"in_the_money":39},"UPRO  261009P00131000",-0.06,0.000002,-0.01395,{"strike":466,"call":467,"put":475,"callItm":11,"putItm":39,"isAtm":39},132,{"contract_symbol":468,"symbol":468,"bid":469,"ask":199,"last":470,"change":471,"changePercent":9,"volume":472,"openInterest":336,"open_interest":336,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":473,"vega":244,"rho":474,"in_the_money":11},"UPRO  261009C00132000",20.5,20.48,-3.66,10,-0.000126,0.003339,{"contract_symbol":476,"symbol":476,"bid":244,"ask":367,"last":53,"change":446,"changePercent":9,"volume":336,"openInterest":401,"open_interest":401,"iv":252,"implied_volatility":252,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":244,"in_the_money":39},"UPRO  261009P00132000",-0.000007,0.000006,-0.014541,0.000003,{"strike":482,"call":483,"put":493,"callItm":11,"putItm":39,"isAtm":39},133,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":488,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":491,"vega":244,"rho":492,"in_the_money":11},"UPRO  261009C00133000",19.3,20.9,19.51,-1.61,18,11,-0.000137,0.003365,{"contract_symbol":494,"symbol":494,"bid":244,"ask":432,"last":250,"change":351,"changePercent":9,"volume":336,"openInterest":369,"open_interest":369,"iv":322,"implied_volatility":322,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":244,"in_the_money":39},"UPRO  261009P00133000",-0.00002,0.000016,-0.017108,0.000007,{"strike":500,"call":501,"put":510,"callItm":11,"putItm":39,"isAtm":39},134,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":506,"changePercent":9,"volume":507,"openInterest":395,"open_interest":395,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":508,"vega":244,"rho":509,"in_the_money":11},"UPRO  261009C00134000",18.5,20.1,18.93,-2.07,26,-0.00015,0.00339,{"contract_symbol":511,"symbol":511,"bid":244,"ask":512,"last":513,"change":514,"changePercent":9,"volume":369,"openInterest":395,"open_interest":395,"iv":252,"implied_volatility":252,"delta":515,"gamma":516,"theta":517,"vega":496,"rho":244,"in_the_money":39},"UPRO  261009P00134000",0.3,0.09,0.04,-0.000049,0.000038,-0.020842,{"strike":519,"call":520,"put":530,"callItm":11,"putItm":39,"isAtm":39},135,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":525,"changePercent":9,"volume":199,"openInterest":384,"open_interest":384,"iv":245,"implied_volatility":245,"delta":526,"gamma":527,"theta":528,"vega":449,"rho":529,"in_the_money":11},"UPRO  261009C00135000",16.7,18.4,17.96,-1.16,0.999996,0.000004,-0.000164,0.003415,{"contract_symbol":531,"symbol":531,"bid":244,"ask":382,"last":293,"change":400,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":252,"implied_volatility":252,"delta":458,"gamma":534,"theta":535,"vega":536,"rho":244,"in_the_money":39},"UPRO  261009P00135000",20,175,0.000087,-0.024697,0.000035,{"strike":538,"call":539,"put":548,"callItm":11,"putItm":39,"isAtm":39},136,{"contract_symbol":540,"symbol":540,"bid":541,"ask":489,"last":542,"change":543,"changePercent":9,"volume":353,"openInterest":441,"open_interest":441,"iv":245,"implied_volatility":245,"delta":544,"gamma":545,"theta":546,"vega":527,"rho":547,"in_the_money":11},"UPRO  261009C00136000",16.6,17.1,-1.09,0.999987,0.000013,-0.000179,0.003441,{"contract_symbol":549,"symbol":549,"bid":244,"ask":367,"last":367,"change":513,"changePercent":9,"volume":369,"openInterest":336,"open_interest":336,"iv":252,"implied_volatility":252,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":448,"in_the_money":39},"UPRO  261009P00136000",-0.000265,0.000186,-0.028553,0.000076,{"strike":555,"call":556,"put":562,"callItm":11,"putItm":39,"isAtm":39},137,{"contract_symbol":557,"symbol":557,"bid":558,"ask":427,"last":559,"change":525,"changePercent":9,"volume":369,"openInterest":384,"open_interest":384,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":560,"vega":244,"rho":561,"in_the_money":11},"UPRO  261009C00137000",14.7,15.49,-0.000195,0.003466,{"contract_symbol":563,"symbol":563,"bid":244,"ask":350,"last":168,"change":351,"changePercent":9,"volume":401,"openInterest":215,"open_interest":215,"iv":252,"implied_volatility":252,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":39},"UPRO  261009P00137000",-0.00057,0.000379,-0.032409,0.000155,-0.000002,{"strike":570,"call":571,"put":582,"callItm":11,"putItm":39,"isAtm":39},138,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":244,"changePercent":9,"volume":244,"openInterest":576,"open_interest":576,"iv":245,"implied_volatility":245,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":11},"UPRO  261009C00138000",13.8,15.9,17.04,13,0.999892,0.000098,-0.000213,0.000033,0.003491,{"contract_symbol":583,"symbol":583,"bid":244,"ask":367,"last":307,"change":584,"changePercent":9,"volume":280,"openInterest":585,"open_interest":585,"iv":252,"implied_volatility":252,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":39},"UPRO  261009P00138000",0.11,34,-0.001172,0.000736,-0.036267,0.0003,-0.000005,{"strike":592,"call":593,"put":603,"callItm":11,"putItm":39,"isAtm":39},139,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":244,"changePercent":9,"volume":244,"openInterest":199,"open_interest":199,"iv":245,"implied_volatility":245,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":11},"UPRO  261009C00139000",12.2,15.1,17.7,0.999714,0.000243,-0.000231,0.000081,0.003515,{"contract_symbol":604,"symbol":604,"bid":244,"ask":512,"last":279,"change":173,"changePercent":9,"volume":280,"openInterest":605,"open_interest":605,"iv":252,"implied_volatility":252,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":39},"UPRO  261009P00139000",39,-0.002301,0.001361,-0.040125,0.000555,-0.000009,{"strike":612,"call":613,"put":620,"callItm":11,"putItm":39,"isAtm":39},140,{"contract_symbol":614,"symbol":614,"bid":615,"ask":412,"last":616,"change":244,"changePercent":9,"volume":244,"openInterest":280,"open_interest":280,"iv":273,"implied_volatility":273,"delta":617,"gamma":480,"theta":618,"vega":449,"rho":619,"in_the_money":11},"UPRO  261009C00140000",11.6,13.89,0.999998,-0.000252,0.003542,{"contract_symbol":621,"symbol":621,"bid":244,"ask":53,"last":514,"change":67,"changePercent":9,"volume":207,"openInterest":622,"open_interest":622,"iv":252,"implied_volatility":252,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":39},"UPRO  261009P00140000",174,-0.004318,0.002398,-0.043985,0.000978,-0.000017,{"strike":629,"call":630,"put":640,"callItm":11,"putItm":39,"isAtm":39},141,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":244,"changePercent":9,"volume":244,"openInterest":280,"open_interest":280,"iv":245,"implied_volatility":245,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":11},"UPRO  261009C00141000",10.5,12.9,14.2,0.998364,0.001216,-0.000273,0.000407,0.003561,{"contract_symbol":641,"symbol":641,"bid":244,"ask":350,"last":642,"change":367,"changePercent":9,"volume":179,"openInterest":489,"open_interest":489,"iv":252,"implied_volatility":252,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":39},"UPRO  261009P00141000",0.32,-0.00776,0.004033,-0.047846,0.001644,-0.00003,{"strike":649,"call":650,"put":660,"callItm":11,"putItm":39,"isAtm":39},142,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":244,"changePercent":9,"volume":244,"openInterest":280,"open_interest":280,"iv":245,"implied_volatility":245,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"UPRO  261009C00142000",9.6,12.1,13.23,0.996446,0.002453,-0.001973,0.000821,0.003578,{"contract_symbol":661,"symbol":661,"bid":244,"ask":53,"last":293,"change":462,"changePercent":9,"volume":384,"openInterest":662,"open_interest":662,"iv":252,"implied_volatility":252,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":39},"UPRO  261009P00142000",89,-0.013366,0.00648,-0.051709,0.002642,-0.000052,{"strike":669,"call":670,"put":679,"callItm":11,"putItm":39,"isAtm":39},143,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":412,"change":244,"changePercent":9,"volume":244,"openInterest":629,"open_interest":629,"iv":273,"implied_volatility":273,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":11},"UPRO  261009C00143000",9.2,11.1,0.99978,0.000275,-0.000321,0.000064,0.003617,{"contract_symbol":680,"symbol":680,"bid":244,"ask":53,"last":382,"change":67,"changePercent":9,"volume":490,"openInterest":268,"open_interest":268,"iv":252,"implied_volatility":252,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":39},"UPRO  261009P00143000",-0.022099,0.009957,-0.055573,0.00406,-0.000087,{"strike":687,"call":688,"put":697,"callItm":11,"putItm":39,"isAtm":39},143.5,{"contract_symbol":689,"symbol":689,"bid":191,"ask":690,"last":691,"change":244,"changePercent":9,"volume":244,"openInterest":395,"open_interest":395,"iv":245,"implied_volatility":245,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":11},"UPRO  261009C00143500",10.4,13.54,0.989861,0.00621,-0.015079,0.002079,0.003591,{"contract_symbol":698,"symbol":698,"bid":244,"ask":367,"last":53,"change":244,"changePercent":9,"volume":179,"openInterest":369,"open_interest":369,"iv":252,"implied_volatility":252,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":39},"UPRO  261009P00143500",-0.027992,0.01214,-0.057506,0.00495,-0.00011,{"strike":705,"call":706,"put":718,"callItm":11,"putItm":39,"isAtm":39},144,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":711,"changePercent":9,"volume":401,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":696,"in_the_money":11},"UPRO  261009C00144000",7.8,10.8,9.47,-1.13,435,0.5579,0.98682,0.007879,-0.019976,0.00261,{"contract_symbol":719,"symbol":719,"bid":244,"ask":512,"last":382,"change":67,"changePercent":9,"volume":280,"openInterest":392,"open_interest":392,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":39},"UPRO  261009P00144000",0.6612,-0.030126,0.013402,-0.060175,0.005261,-0.000118,{"strike":727,"call":728,"put":740,"callItm":11,"putItm":39,"isAtm":39},145,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":733,"changePercent":9,"volume":280,"openInterest":265,"open_interest":265,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":11},"UPRO  261009C00145000",7.6,9.9,9.49,-0.16,0.5338,0.980413,0.011565,-0.029771,0.003665,0.003592,{"contract_symbol":741,"symbol":741,"bid":382,"ask":53,"last":53,"change":67,"changePercent":9,"volume":742,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":39},"UPRO  261009P00145000",28,222,0.6241,-0.038512,0.017375,-0.075187,0.006438,-0.000151,{"strike":751,"call":752,"put":763,"callItm":11,"putItm":39,"isAtm":39},146,{"contract_symbol":753,"symbol":753,"bid":353,"ask":754,"last":755,"change":756,"changePercent":9,"volume":336,"openInterest":191,"open_interest":191,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":11},"UPRO  261009C00146000",8.2,8.53,-2.61,0.4989,0.973241,0.016091,-0.039568,0.004767,0.003589,{"contract_symbol":764,"symbol":764,"bid":244,"ask":367,"last":765,"change":279,"changePercent":9,"volume":280,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":39},"UPRO  261009P00146000",0.17,197,0.6007,-0.053892,0.023647,-0.106735,0.008435,-0.000212,{"strike":774,"call":775,"put":787,"callItm":11,"putItm":39,"isAtm":39},147,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":779,"change":244,"changePercent":9,"volume":244,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":11},"UPRO  261009C00147000",4.2,6.5,6.78,16,0.4566,0.964864,0.02203,-0.049367,0.005973,0.003581,{"contract_symbol":788,"symbol":788,"bid":244,"ask":512,"last":789,"change":383,"changePercent":9,"volume":280,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":39},"UPRO  261009P00147000",0.13,92,0.5859,-0.0783,0.032398,-0.161484,0.011271,-0.000308,{"strike":798,"call":799,"put":809,"callItm":11,"putItm":39,"isAtm":39},147.5,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":690,"change":244,"changePercent":9,"volume":244,"openInterest":427,"open_interest":427,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":11},"UPRO  261009C00147500",3.6,6.6,0.242,0.999099,0.001641,-0.000463,0.000236,0.003728,{"contract_symbol":810,"symbol":810,"bid":244,"ask":367,"last":367,"change":514,"changePercent":9,"volume":401,"openInterest":811,"open_interest":811,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":39},"UPRO  261009P00147500",54,0.5747,-0.092395,0.037391,-0.192947,0.012759,-0.000363,{"strike":819,"call":820,"put":830,"callItm":11,"putItm":39,"isAtm":39},148,{"contract_symbol":821,"symbol":821,"bid":822,"ask":384,"last":823,"change":244,"changePercent":9,"volume":384,"openInterest":489,"open_interest":489,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":11},"UPRO  261009C00148000",3.7,4.6,0.4083,0.954645,0.030317,-0.059169,0.00735,0.003567,{"contract_symbol":831,"symbol":831,"bid":244,"ask":432,"last":432,"change":446,"changePercent":9,"volume":384,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":39},"UPRO  261009P00148000",79,0.5592,-0.107162,0.042824,-0.224411,0.014219,-0.000421,{"strike":840,"call":841,"put":852,"callItm":11,"putItm":39,"isAtm":39},148.5,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":845,"change":244,"changePercent":9,"volume":244,"openInterest":369,"open_interest":369,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":11},"UPRO  261009C00148500",2.8,5.6,4.15,0.3821,0.948539,0.03584,-0.064071,0.008132,0.003556,{"contract_symbol":853,"symbol":853,"bid":244,"ask":854,"last":73,"change":244,"changePercent":9,"volume":244,"openInterest":336,"open_interest":336,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":39},"UPRO  261009P00148500",0.35,0.54,-0.122874,0.048879,-0.255876,0.015673,-0.000483,{"strike":862,"call":863,"put":875,"callItm":11,"putItm":39,"isAtm":39},149,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":867,"change":868,"changePercent":9,"volume":369,"openInterest":195,"open_interest":195,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":11},"UPRO  261009C00149000",2.65,4.7,3.88,-4.57,0.3546,0.941518,0.042733,-0.068976,0.008996,0.003541,{"contract_symbol":876,"symbol":876,"bid":53,"ask":278,"last":181,"change":73,"changePercent":9,"volume":179,"openInterest":877,"open_interest":877,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":39},"UPRO  261009P00149000",57,0.5182,-0.140169,0.055787,-0.288569,0.017165,-0.000551,{"strike":885,"call":886,"put":897,"callItm":11,"putItm":39,"isAtm":39},149.5,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":890,"change":244,"changePercent":9,"volume":244,"openInterest":353,"open_interest":353,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":11},"UPRO  261009C00149500",2.2,4.1,8.37,0.3257,0.933294,0.051554,-0.073881,0.009968,0.003522,{"contract_symbol":898,"symbol":898,"bid":244,"ask":899,"last":900,"change":584,"changePercent":9,"volume":179,"openInterest":901,"open_interest":901,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":39},"UPRO  261009P00149500",0.9,0.4,84,0.4918,-0.158469,0.063806,-0.318811,0.018631,-0.000622,{"strike":909,"call":910,"put":920,"callItm":11,"putItm":39,"isAtm":39},150,{"contract_symbol":911,"symbol":911,"bid":401,"ask":822,"last":912,"change":913,"changePercent":9,"volume":576,"openInterest":420,"open_interest":420,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":11},"UPRO  261009C00150000",2.6,-1.85,0.2953,0.923439,0.063191,-0.078788,0.01108,0.003496,{"contract_symbol":921,"symbol":921,"bid":382,"ask":278,"last":512,"change":293,"changePercent":9,"volume":922,"openInterest":923,"open_interest":923,"iv":924,"implied_volatility":924,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":39},"UPRO  261009P00150000",44,228,0.463,-0.179266,0.073367,-0.35028,0.020168,-0.000704,{"strike":931,"call":932,"put":943,"callItm":11,"putItm":39,"isAtm":11},151,{"contract_symbol":933,"symbol":933,"bid":934,"ask":401,"last":935,"change":936,"changePercent":9,"volume":191,"openInterest":790,"open_interest":790,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":11},"UPRO  261009C00151000",1.3,2.3,-2.35,0.2622,0.865057,0.107426,-0.138536,0.016725,0.003294,{"contract_symbol":944,"symbol":944,"bid":382,"ask":945,"last":185,"change":946,"changePercent":9,"volume":947,"openInterest":948,"open_interest":948,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":39},"UPRO  261009P00151000",0.8,0.19,45,74,0.4121,-0.239399,0.09777,-0.452023,0.023922,-0.000939,{"strike":956,"call":957,"put":967,"callItm":11,"putItm":39,"isAtm":11},152,{"contract_symbol":958,"symbol":958,"bid":306,"ask":888,"last":959,"change":960,"changePercent":9,"volume":203,"openInterest":372,"open_interest":372,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":11},"UPRO  261009C00152000",1.7,-2.16,0.2817,0.712969,0.15693,-0.392119,0.026249,0.002723,{"contract_symbol":968,"symbol":968,"bid":319,"ask":899,"last":945,"change":969,"changePercent":9,"volume":191,"openInterest":970,"open_interest":970,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":39},"UPRO  261009P00152000",0.26,58,0.3992,-0.343979,0.119625,-0.715077,0.02836,-0.001351,{"strike":978,"call":979,"put":990,"callItm":11,"putItm":39,"isAtm":11},152.5,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":983,"change":244,"changePercent":9,"volume":244,"openInterest":507,"open_interest":507,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":11},"UPRO  261009C00152500",0.7,1.9,2.43,0.2761,0.631839,0.177184,-0.542425,0.029046,0.002417,{"contract_symbol":991,"symbol":991,"bid":512,"ask":992,"last":993,"change":994,"changePercent":9,"volume":280,"openInterest":441,"open_interest":441,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":39},"UPRO  261009P00152500",2.15,1.05,0.49,0.396,-0.405201,0.127044,-0.896381,0.029869,-0.001593,{"strike":1002,"call":1003,"put":1014,"callItm":11,"putItm":39,"isAtm":11},153,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":306,"last":1006,"change":1007,"changePercent":9,"volume":490,"openInterest":1008,"open_interest":1008,"iv":937,"implied_volatility":937,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":11},"UPRO  261009C00153000",0.75,0.95,-1.86,603,0.542066,0.196339,-0.709519,0.030571,0.002078,{"contract_symbol":1015,"symbol":1015,"bid":382,"ask":292,"last":1016,"change":1017,"changePercent":9,"volume":490,"openInterest":321,"open_interest":321,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":39},"UPRO  261009P00153000",1.21,0.61,0.3832,-0.46915,0.134687,-1.080042,0.030649,-0.001846,{"strike":1025,"call":1026,"put":1036,"callItm":39,"putItm":11,"isAtm":11},154,{"contract_symbol":1027,"symbol":1027,"bid":319,"ask":899,"last":1017,"change":102,"changePercent":9,"volume":1028,"openInterest":1029,"open_interest":1029,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":39},"UPRO  261009C00154000",59,203,0.3258,0.378418,0.151471,-0.654444,0.029302,0.00145,{"contract_symbol":1037,"symbol":1037,"bid":319,"ask":1038,"last":1039,"change":335,"changePercent":9,"volume":179,"openInterest":1040,"open_interest":1040,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":11},"UPRO  261009P00154000",3.2,2.25,31,0.4391,-0.588916,0.114955,-0.990916,0.029974,-0.002328,{"strike":1048,"call":1049,"put":1059,"callItm":39,"putItm":11,"isAtm":11},155,{"contract_symbol":1050,"symbol":1050,"bid":53,"ask":899,"last":854,"change":1051,"changePercent":9,"volume":52,"openInterest":1052,"open_interest":1052,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":39},"UPRO  261009C00155000",-1.33,485,0.3612,0.263083,0.117249,-0.440074,0.025146,0.001008,{"contract_symbol":1060,"symbol":1060,"bid":1061,"ask":801,"last":401,"change":1062,"changePercent":9,"volume":490,"openInterest":585,"open_interest":585,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":11},"UPRO  261009P00155000",1.6,1.63,0.5071,-0.671912,0.092461,-0.829637,0.02784,-0.002671,{"strike":1070,"call":1071,"put":1082,"callItm":39,"putItm":11,"isAtm":39},156,{"contract_symbol":1072,"symbol":1072,"bid":53,"ask":900,"last":765,"change":1073,"changePercent":9,"volume":1074,"openInterest":1075,"open_interest":1075,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":39},"UPRO  261009C00156000",-0.97,82,214,0.3654,0.164494,0.087976,-0.243423,0.01909,0.000631,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":1086,"change":244,"changePercent":9,"volume":244,"openInterest":191,"open_interest":191,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":11},"UPRO  261009P00156000",1.25,4.4,3.27,0.5944,-0.722689,0.07315,-0.772227,0.025817,-0.002891,{"strike":1094,"call":1095,"put":1105,"callItm":39,"putItm":11,"isAtm":39},157,{"contract_symbol":1096,"symbol":1096,"bid":382,"ask":350,"last":53,"change":1097,"changePercent":9,"volume":52,"openInterest":1098,"open_interest":1098,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":39},"UPRO  261009C00157000",-0.7,93,0.3474,0.081719,0.056439,-0.098846,0.011641,0.000314,{"contract_symbol":1106,"symbol":1106,"bid":888,"ask":1107,"last":280,"change":244,"changePercent":9,"volume":244,"openInterest":211,"open_interest":211,"iv":1108,"implied_volatility":1108,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":11},"UPRO  261009P00157000",5.8,0.6812,-0.757391,0.05957,-0.740019,0.024096,-0.00305,{"strike":1115,"call":1116,"put":1125,"callItm":39,"putItm":11,"isAtm":39},157.5,{"contract_symbol":1117,"symbol":1117,"bid":244,"ask":367,"last":53,"change":1118,"changePercent":9,"volume":179,"openInterest":392,"open_interest":392,"iv":1119,"implied_volatility":1119,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":39},"UPRO  261009C00157500",-0.52,0.3338,0.050457,0.040392,-0.053967,0.008005,0.000194,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":778,"last":1128,"change":244,"changePercent":9,"volume":244,"openInterest":280,"open_interest":280,"iv":1129,"implied_volatility":1129,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":1134,"in_the_money":11},"UPRO  261009P00157500",2.75,1.95,0.7218,-0.771645,0.054372,-0.723916,0.023304,-0.003118,{"strike":1136,"call":1137,"put":1147,"callItm":39,"putItm":11,"isAtm":39},158,{"contract_symbol":1138,"symbol":1138,"bid":244,"ask":350,"last":382,"change":1139,"changePercent":9,"volume":353,"openInterest":1140,"open_interest":1140,"iv":1141,"implied_volatility":1141,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":39},"UPRO  261009C00158000",-0.35,626,0.3483,0.039876,0.032025,-0.042911,0.006623,0.000153,{"contract_symbol":1148,"symbol":1148,"bid":1038,"ask":1149,"last":889,"change":1150,"changePercent":9,"volume":384,"openInterest":1151,"open_interest":1151,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":11},"UPRO  261009P00158000",6.1,-0.86,30,0.7608,-0.784377,0.049924,-0.707813,0.022553,-0.003179,{"strike":1159,"call":1160,"put":1168,"callItm":39,"putItm":11,"isAtm":39},159,{"contract_symbol":1161,"symbol":1161,"bid":244,"ask":367,"last":53,"change":67,"changePercent":9,"volume":336,"openInterest":555,"open_interest":555,"iv":1162,"implied_volatility":1162,"delta":1163,"gamma":1164,"theta":1165,"vega":1166,"rho":1167,"in_the_money":39},"UPRO  261009C00159000",0.3484,0.017351,0.015981,-0.037433,0.003306,0.000067,{"contract_symbol":1169,"symbol":1169,"bid":1085,"ask":1170,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1171,"implied_volatility":1171,"delta":1172,"gamma":1173,"theta":1174,"vega":1175,"rho":1176,"in_the_money":11},"UPRO  261009P00159000",7.9,0.7342,-0.838356,0.043292,-0.605714,0.018875,-0.003408,{"strike":1178,"call":1179,"put":1188,"callItm":39,"putItm":11,"isAtm":39},160,{"contract_symbol":1180,"symbol":1180,"bid":244,"ask":53,"last":382,"change":1181,"changePercent":9,"volume":191,"openInterest":1182,"open_interest":1182,"iv":1141,"implied_volatility":1141,"delta":1183,"gamma":1184,"theta":1185,"vega":1186,"rho":1187,"in_the_money":39},"UPRO  261009C00160000",-0.09,490,0.006754,0.007034,-0.031861,0.001455,0.000026,{"contract_symbol":1189,"symbol":1189,"bid":802,"ask":1190,"last":1191,"change":1192,"changePercent":9,"volume":401,"openInterest":369,"open_interest":369,"iv":1152,"implied_volatility":1152,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":11},"UPRO  261009P00160000",8.6,7.05,3.25,-0.86774,0.036516,-0.64341,0.016496,-0.003545,{"strike":1199,"call":1200,"put":1209,"callItm":39,"putItm":11,"isAtm":39},161,{"contract_symbol":1201,"symbol":1201,"bid":244,"ask":854,"last":1202,"change":244,"changePercent":9,"volume":244,"openInterest":1203,"open_interest":1203,"iv":1141,"implied_volatility":1141,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":39},"UPRO  261009C00161000",0.38,81,0.002359,0.002743,-0.027227,0.000567,0.000009,{"contract_symbol":1210,"symbol":1210,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1152,"implied_volatility":1152,"delta":1211,"gamma":1212,"theta":1213,"vega":1214,"rho":1215,"in_the_money":11},"UPRO  261009P00161000",-0.899479,0.030049,-0.611211,0.013574,-0.00369,{"strike":227,"call":1217,"put":1223,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1218,"symbol":1218,"bid":244,"ask":350,"last":367,"change":244,"changePercent":9,"volume":244,"openInterest":179,"open_interest":179,"iv":1162,"implied_volatility":1162,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":480,"in_the_money":39},"UPRO  261009C00162000",0.00074,0.000951,-0.026053,0.000197,{"contract_symbol":1224,"symbol":1224,"bid":191,"ask":690,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1152,"implied_volatility":1152,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":11},"UPRO  261009P00162000",-0.925123,0.024116,-0.579013,0.010894,-0.003813,{"strike":1231,"call":1232,"put":1238,"callItm":39,"putItm":11,"isAtm":39},162.5,{"contract_symbol":1233,"symbol":1233,"bid":244,"ask":367,"last":1202,"change":244,"changePercent":9,"volume":244,"openInterest":280,"open_interest":280,"iv":1141,"implied_volatility":1141,"delta":1234,"gamma":1235,"theta":1236,"vega":1237,"rho":463,"in_the_money":39},"UPRO  261009C00162500",0.000397,0.000534,-0.025879,0.000111,{"contract_symbol":1239,"symbol":1239,"bid":1240,"ask":1241,"last":1242,"change":1243,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1152,"implied_volatility":1152,"delta":1244,"gamma":1245,"theta":1246,"vega":1247,"rho":1248,"in_the_money":11},"UPRO  261009P00162500",9.3,11.4,8.55,-0.14,-0.935861,0.021405,-0.562915,0.009669,-0.003866,{"strike":1250,"call":1251,"put":1258,"callItm":39,"putItm":11,"isAtm":39},163,{"contract_symbol":1252,"symbol":1252,"bid":244,"ask":367,"last":1253,"change":244,"changePercent":9,"volume":244,"openInterest":427,"open_interest":427,"iv":1141,"implied_volatility":1141,"delta":1254,"gamma":1255,"theta":1256,"vega":1257,"rho":449,"in_the_money":39},"UPRO  261009C00163000",0.21,0.000207,0.000292,-0.02571,0.00006,{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1261,"last":1262,"change":368,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1152,"implied_volatility":1152,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":11},"UPRO  261009P00163000",9.1,11.9,9.05,-0.945335,0.018884,-0.546818,0.00853,-0.003915,{"strike":1269,"call":1270,"put":1277,"callItm":39,"putItm":11,"isAtm":39},164,{"contract_symbol":1271,"symbol":1271,"bid":244,"ask":350,"last":264,"change":293,"changePercent":9,"volume":179,"openInterest":1272,"open_interest":1272,"iv":1141,"implied_volatility":1141,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":244,"in_the_money":39},"UPRO  261009C00164000",215,0.000052,0.00008,-0.025374,0.000017,{"contract_symbol":1278,"symbol":1278,"bid":1279,"ask":1280,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1152,"implied_volatility":1152,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":11},"UPRO  261009P00164000",10.3,12.6,-0.960884,0.014434,-0.514626,0.006521,-0.004,{"strike":1287,"call":1288,"put":1294,"callItm":39,"putItm":11,"isAtm":39},165,{"contract_symbol":1289,"symbol":1289,"bid":244,"ask":350,"last":382,"change":244,"changePercent":9,"volume":244,"openInterest":1290,"open_interest":1290,"iv":1141,"implied_volatility":1141,"delta":1291,"gamma":1292,"theta":1293,"vega":527,"rho":244,"in_the_money":39},"UPRO  261009C00165000",65,0.000012,0.00002,-0.02504,{"contract_symbol":1295,"symbol":1295,"bid":1296,"ask":1297,"last":1298,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1171,"implied_volatility":1171,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":11},"UPRO  261009P00165000",11.7,13.9,10.66,-0.976743,0.009721,-0.34834,0.004238,-0.004086,{"strike":1305,"call":1306,"put":1309,"callItm":39,"putItm":11,"isAtm":39},166,{"contract_symbol":1307,"symbol":1307,"bid":244,"ask":854,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1141,"implied_volatility":1141,"delta":463,"gamma":527,"theta":1308,"vega":449,"rho":244,"in_the_money":39},"UPRO  261009C00166000",-0.024708,{"contract_symbol":1310,"symbol":1310,"bid":1261,"ask":1311,"last":1312,"change":244,"changePercent":9,"volume":244,"openInterest":179,"open_interest":179,"iv":1152,"implied_volatility":1152,"delta":1313,"gamma":1314,"theta":1315,"vega":1316,"rho":1317,"in_the_money":11},"UPRO  261009P00166000",14.9,11.63,-0.981136,0.007859,-0.450247,0.00355,-0.004127,{"strike":1319,"call":1320,"put":1323,"callItm":39,"putItm":11,"isAtm":39},167.5,{"contract_symbol":1321,"symbol":1321,"bid":244,"ask":350,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1141,"implied_volatility":1141,"delta":244,"gamma":244,"theta":1322,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00167500",-0.02421,{"contract_symbol":1324,"symbol":1324,"bid":1297,"ask":1325,"last":1326,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1152,"implied_volatility":1152,"delta":1327,"gamma":1328,"theta":1329,"vega":1330,"rho":1331,"in_the_money":11},"UPRO  261009P00167500",16.4,14.13,-0.989635,0.004691,-0.401965,0.002119,-0.004198,{"strike":1333,"call":1334,"put":1338,"callItm":39,"putItm":11,"isAtm":39},170,{"contract_symbol":1335,"symbol":1335,"bid":244,"ask":53,"last":279,"change":400,"changePercent":9,"volume":780,"openInterest":1336,"open_interest":1336,"iv":1141,"implied_volatility":1141,"delta":244,"gamma":244,"theta":1337,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00170000",35,-0.023383,{"contract_symbol":1339,"symbol":1339,"bid":1340,"ask":503,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1152,"implied_volatility":1152,"delta":1341,"gamma":1342,"theta":1343,"vega":1344,"rho":1345,"in_the_money":11},"UPRO  261009P00170000",16.1,-0.996533,0.001777,-0.321499,0.000803,-0.004287,{"strike":533,"call":1347,"put":1351,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1348,"symbol":1348,"bid":244,"ask":53,"last":293,"change":1349,"changePercent":9,"volume":489,"openInterest":384,"open_interest":384,"iv":1162,"implied_volatility":1162,"delta":244,"gamma":244,"theta":1350,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00175000",-0.13,-0.021734,{"contract_symbol":1352,"symbol":1352,"bid":1353,"ask":407,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1152,"implied_volatility":1152,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":11},"UPRO  261009P00175000",21,-0.999727,0.000173,-0.160592,0.000078,-0.004426,{"strike":1360,"call":1361,"put":1365,"callItm":39,"putItm":11,"isAtm":39},180,{"contract_symbol":1362,"symbol":1362,"bid":244,"ask":367,"last":382,"change":1363,"changePercent":9,"volume":411,"openInterest":179,"open_interest":179,"iv":1141,"implied_volatility":1141,"delta":244,"gamma":244,"theta":1364,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00180000",-0.08,-0.020081,{"contract_symbol":1366,"symbol":1366,"bid":1367,"ask":376,"last":1368,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1152,"implied_volatility":1152,"delta":1369,"gamma":1370,"theta":1371,"vega":1372,"rho":1373,"in_the_money":11},"UPRO  261009P00180000",25.5,26.35,-0.999986,0.00001,-0.026673,0.000005,-0.004554,{"strike":1375,"call":1376,"put":1379,"callItm":39,"putItm":11,"isAtm":39},185,{"contract_symbol":1377,"symbol":1377,"bid":244,"ask":350,"last":513,"change":173,"changePercent":9,"volume":423,"openInterest":369,"open_interest":369,"iv":1141,"implied_volatility":1141,"delta":244,"gamma":244,"theta":1378,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00185000",-0.018432,{"contract_symbol":1380,"symbol":1380,"bid":1040,"ask":1381,"last":1382,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1152,"implied_volatility":1152,"delta":1383,"gamma":244,"theta":1384,"vega":244,"rho":1385,"in_the_money":11},"UPRO  261009P00185000",33.9,31.32,-1,-0.000012,-0.00468,{"strike":1387,"call":1388,"put":1392,"callItm":39,"putItm":11,"isAtm":39},190,{"contract_symbol":1389,"symbol":1389,"bid":244,"ask":854,"last":382,"change":244,"changePercent":9,"volume":507,"openInterest":1390,"open_interest":1390,"iv":1141,"implied_volatility":1141,"delta":244,"gamma":244,"theta":1391,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00190000",37,-0.016785,{"contract_symbol":1393,"symbol":1393,"bid":207,"ask":1394,"last":1395,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1171,"implied_volatility":1171,"delta":1383,"gamma":244,"theta":1396,"vega":244,"rho":1397,"in_the_money":11},"UPRO  261009P00190000",38.9,36.63,-0.000004,-0.004807,{"strike":1399,"call":1400,"put":1404,"callItm":39,"putItm":11,"isAtm":39},195,{"contract_symbol":1401,"symbol":1401,"bid":244,"ask":181,"last":352,"change":1402,"changePercent":9,"volume":369,"openInterest":207,"open_interest":207,"iv":1141,"implied_volatility":1141,"delta":244,"gamma":244,"theta":1403,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00195000",-0.02,-0.01514,{"contract_symbol":1405,"symbol":1405,"bid":1406,"ask":329,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1152,"implied_volatility":1152,"delta":1383,"gamma":244,"theta":244,"vega":244,"rho":1407,"in_the_money":11},"UPRO  261009P00195000",41.6,-0.004933,"2026-10-08T21:53:17.951001+00:00"]