[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPV":3,"homepage-market-summary":29,"stock-options-UPV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UPV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra FTSE Europe","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6194,2.35244,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},89.81,89.71,89.16,90.2959,-0.4859,-0.54,1330.3778,108.1617,78.07,1207.679949984127,39,4131,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":198,"updated_at":812,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":9,"implied_volatility":180},0,2,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",43,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",99,"270115",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",190,"270416",[199,212,220,231,244,257,275,293,311,328,346,364,383,403,421,439,457,475,493,511,529,546,563,581,599,617,635,653,671,689,706,723,740,756,773,790,803],{"strike":200,"call":201,"put":208,"callItm":11,"putItm":38,"isAtm":38},45,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":207,"in_the_money":11},"UPV   261016C00045000",42.4,47.4,0.4281,1,0.009854,{"contract_symbol":209,"symbol":209,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"UPV   261016P00045000",5,0.7213,{"strike":213,"call":214,"put":218,"callItm":11,"putItm":38,"isAtm":38},50,{"contract_symbol":215,"symbol":215,"bid":216,"ask":203,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":217,"in_the_money":11},"UPV   261016C00050000",37.4,0.010948,{"contract_symbol":219,"symbol":219,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"UPV   261016P00050000",{"strike":221,"call":222,"put":226,"callItm":11,"putItm":38,"isAtm":38},55,{"contract_symbol":223,"symbol":223,"bid":224,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":225,"in_the_money":11},"UPV   261016C00055000",32.4,0.012043,{"contract_symbol":227,"symbol":227,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":228,"gamma":229,"theta":230,"vega":229,"rho":182,"in_the_money":38},"UPV   261016P00055000",-0.000002,0.000001,-0.000004,{"strike":232,"call":233,"put":237,"callItm":11,"putItm":38,"isAtm":38},60,{"contract_symbol":234,"symbol":234,"bid":235,"ask":224,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":236,"in_the_money":11},"UPV   261016C00060000",27.4,0.013139,{"contract_symbol":238,"symbol":238,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":38},"UPV   261016P00060000",-0.000058,0.000025,-0.000143,0.000032,-0.000001,{"strike":245,"call":246,"put":250,"callItm":11,"putItm":38,"isAtm":38},65,{"contract_symbol":247,"symbol":247,"bid":248,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":249,"in_the_money":11},"UPV   261016C00065000",22.4,0.014233,{"contract_symbol":251,"symbol":251,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":38},"UPV   261016P00065000",-0.000956,0.000336,-0.001941,0.00043,-0.000019,{"strike":258,"call":259,"put":267,"callItm":11,"putItm":38,"isAtm":38},70,{"contract_symbol":260,"symbol":260,"bid":261,"ask":248,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":11},"UPV   261016C00070000",17.4,0.999968,0.000023,-0.000048,0.000018,0.015328,{"contract_symbol":268,"symbol":268,"bid":182,"ask":210,"last":269,"change":182,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":211,"implied_volatility":211,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":38},"UPV   261016P00070000",2.8,-0.007992,0.00228,-0.013154,0.002917,-0.000163,{"strike":276,"call":277,"put":286,"callItm":11,"putItm":38,"isAtm":38},75,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":11},"UPV   261016C00075000",13,18,0.998204,0.001008,-0.00205,0.000766,0.016387,{"contract_symbol":287,"symbol":287,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":38},"UPV   261016P00075000",-0.03896,0.008779,-0.050664,0.011235,-0.000802,{"strike":294,"call":295,"put":304,"callItm":11,"putItm":38,"isAtm":38},80,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":11},"UPV   261016C00080000",8.1,13.1,0.970832,0.011656,-0.023699,0.008854,0.016928,{"contract_symbol":305,"symbol":305,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":38},"UPV   261016P00080000",-0.123382,0.021231,-0.12252,0.027171,-0.002567,{"strike":312,"call":313,"put":321,"callItm":11,"putItm":38,"isAtm":38},85,{"contract_symbol":314,"symbol":314,"bid":269,"ask":315,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"UPV   261016C00085000",7.8,0.825425,0.045133,-0.09176,0.034282,0.015051,{"contract_symbol":322,"symbol":322,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":38},"UPV   261016P00085000",-0.277506,0.034884,-0.201319,0.044643,-0.005851,{"strike":329,"call":330,"put":339,"callItm":11,"putItm":38,"isAtm":38},87,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"UPV   261016C00087000",1.1,6.1,0.715371,0.059497,-0.120964,0.045193,0.013211,{"contract_symbol":340,"symbol":340,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":38},"UPV   261016P00087000",-0.354805,0.038741,-0.223579,0.049579,-0.00753,{"strike":347,"call":348,"put":357,"callItm":11,"putItm":38,"isAtm":11},88,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":11},"UPV   261016C00088000",0.9,5.9,0.651269,0.064866,-0.13188,0.049271,0.012093,{"contract_symbol":358,"symbol":358,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":38},"UPV   261016P00088000",-0.395387,0.040087,-0.231344,0.051301,-0.008421,{"strike":365,"call":366,"put":375,"callItm":11,"putItm":38,"isAtm":11},89,{"contract_symbol":367,"symbol":367,"bid":180,"ask":368,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"UPV   261016C00089000",5.5,0.4822,0.577046,0.060946,-0.157199,0.052146,0.010698,{"contract_symbol":376,"symbol":376,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":38},"UPV   261016P00089000",0.658,-0.434485,0.044904,-0.215635,0.05242,-0.009219,{"strike":384,"call":385,"put":395,"callItm":38,"putItm":11,"isAtm":11},90,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":38},"UPV   261016C00090000",0.3,5.3,0.5211,0.516147,0.057431,-0.17297,0.053095,0.009566,{"contract_symbol":396,"symbol":396,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":11},"UPV   261016P00090000",0.5882,-0.481961,0.050864,-0.195223,0.053084,-0.010182,{"strike":404,"call":405,"put":413,"callItm":38,"putItm":11,"isAtm":11},91,{"contract_symbol":406,"symbol":406,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":38},"UPV   261016C00091000",0.5486,0.462676,0.054357,-0.18145,0.052906,0.00858,{"contract_symbol":414,"symbol":414,"bid":180,"ask":368,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"UPV   261016P00091000",0.5096,-0.542548,0.058439,-0.16833,0.052836,-0.011404,{"strike":422,"call":423,"put":431,"callItm":38,"putItm":11,"isAtm":11},92,{"contract_symbol":424,"symbol":424,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":38},"UPV   261016C00092000",0.5665,0.413524,0.051622,-0.183754,0.051887,0.00768,{"contract_symbol":432,"symbol":432,"bid":180,"ask":368,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":11},"UPV   261016P00092000",0.4321,-0.621507,0.066075,-0.136838,0.050654,-0.013005,{"strike":440,"call":441,"put":448,"callItm":38,"putItm":11,"isAtm":38},93,{"contract_symbol":442,"symbol":442,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":38},"UPV   261016C00093000",0.364127,0.049772,-0.17718,0.050026,0.006784,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"UPV   261016P00093000",1.4,6.4,-0.68386,0.061816,-0.12802,0.04739,-0.014382,{"strike":458,"call":459,"put":466,"callItm":38,"putItm":11,"isAtm":38},94,{"contract_symbol":460,"symbol":460,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":38},"UPV   261016C00094000",0.317382,0.047228,-0.168124,0.047469,0.005931,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"UPV   261016P00094000",2.3,7.3,-0.740792,0.056269,-0.116531,0.043137,-0.015665,{"strike":476,"call":477,"put":484,"callItm":38,"putItm":11,"isAtm":38},95,{"contract_symbol":478,"symbol":478,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":38},"UPV   261016C00095000",0.273833,0.044126,-0.157082,0.044351,0.005131,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":11},"UPV   261016P00095000",3.2,8.2,-0.7914,0.049877,-0.103294,0.038237,-0.016835,{"strike":494,"call":495,"put":502,"callItm":38,"putItm":11,"isAtm":38},96,{"contract_symbol":496,"symbol":496,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":38},"UPV   261016C00096000",0.233867,0.040615,-0.144585,0.040823,0.004393,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":11},"UPV   261016P00096000",4.1,9.1,-0.835233,0.04309,-0.089233,0.033035,-0.017881,{"strike":512,"call":513,"put":520,"callItm":38,"putItm":11,"isAtm":38},97,{"contract_symbol":514,"symbol":514,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":38},"UPV   261016C00097000",0.197722,0.036846,-0.131165,0.037034,0.003722,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":11},"UPV   261016P00097000",5.1,10.1,-0.872257,0.036312,-0.0752,0.027837,-0.0188,{"strike":530,"call":531,"put":538,"callItm":38,"putItm":11,"isAtm":38},98,{"contract_symbol":532,"symbol":532,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":38},"UPV   261016C00098000",0.165492,0.03296,-0.117332,0.033128,0.003122,{"contract_symbol":539,"symbol":539,"bid":333,"ask":540,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":11},"UPV   261016P00098000",11.1,-0.902776,0.02987,-0.061861,0.022899,-0.019599,{"strike":192,"call":547,"put":554,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":548,"symbol":548,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":38},"UPV   261016C00099000",0.137145,0.029085,-0.103532,0.029234,0.002592,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"UPV   261016P00099000",6.6,11.6,-0.927346,0.024005,-0.04971,0.018403,-0.020287,{"strike":564,"call":565,"put":572,"callItm":38,"putItm":11,"isAtm":38},100,{"contract_symbol":566,"symbol":566,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":38},"UPV   261016C00100000",0.112541,0.02533,-0.090169,0.025459,0.002131,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":11},"UPV   261016P00100000",7.6,12.6,-0.946681,0.018859,-0.039056,0.014458,-0.020874,{"strike":582,"call":583,"put":590,"callItm":38,"putItm":11,"isAtm":38},101,{"contract_symbol":584,"symbol":584,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":38},"UPV   261016C00101000",0.091459,0.021779,-0.077529,0.02189,0.001735,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":261,"change":182,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":433,"implied_volatility":433,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"UPV   261016P00101000",8.6,13.6,-0.961562,0.014495,-0.030018,0.011112,-0.021377,{"strike":600,"call":601,"put":608,"callItm":38,"putItm":11,"isAtm":38},102,{"contract_symbol":602,"symbol":602,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":38},"UPV   261016C00102000",0.07362,0.018495,-0.065836,0.01859,0.001399,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":11},"UPV   261016P00102000",9.5,14.5,-0.972772,0.010906,-0.022586,0.008361,-0.021811,{"strike":618,"call":619,"put":626,"callItm":38,"putItm":11,"isAtm":38},103,{"contract_symbol":620,"symbol":620,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":38},"UPV   261016C00103000",0.058706,0.015519,-0.055245,0.015598,0.001117,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":11},"UPV   261016P00103000",10.5,15.5,-0.981043,0.008038,-0.016647,0.006162,-0.022189,{"strike":636,"call":637,"put":644,"callItm":38,"putItm":11,"isAtm":38},104,{"contract_symbol":638,"symbol":638,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":38},"UPV   261016C00104000",0.046383,0.012871,-0.045818,0.012937,0.000884,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":11},"UPV   261016P00104000",11.5,16.5,-0.987023,0.005808,-0.012027,0.004452,-0.022523,{"strike":654,"call":655,"put":662,"callItm":38,"putItm":11,"isAtm":38},105,{"contract_symbol":656,"symbol":656,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":38},"UPV   261016C00105000",0.036316,0.010555,-0.037573,0.010608,0.000693,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":11},"UPV   261016P00105000",12.5,17.5,-0.991262,0.004115,-0.008522,0.003155,-0.022824,{"strike":672,"call":673,"put":680,"callItm":38,"putItm":11,"isAtm":38},106,{"contract_symbol":674,"symbol":674,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":38},"UPV   261016C00106000",0.028183,0.008561,-0.030475,0.008604,0.000538,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":11},"UPV   261016P00106000",13.5,18.5,-0.994212,0.002862,-0.005926,0.002194,-0.023099,{"strike":690,"call":691,"put":698,"callItm":38,"putItm":11,"isAtm":38},107,{"contract_symbol":692,"symbol":692,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":38},"UPV   261016C00107000",0.021681,0.00687,-0.024457,0.006905,0.000414,{"contract_symbol":699,"symbol":699,"bid":611,"ask":700,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":11},"UPV   261016P00107000",19.5,-0.996226,0.001954,-0.004046,0.001498,-0.023357,{"strike":707,"call":708,"put":715,"callItm":38,"putItm":11,"isAtm":38},108,{"contract_symbol":709,"symbol":709,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":38},"UPV   261016C00108000",0.016537,0.005457,-0.019425,0.005485,0.000316,{"contract_symbol":716,"symbol":716,"bid":629,"ask":717,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"UPV   261016P00108000",20.5,-0.997577,0.001311,-0.002714,0.001005,-0.023603,{"strike":724,"call":725,"put":732,"callItm":38,"putItm":11,"isAtm":38},109,{"contract_symbol":726,"symbol":726,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":38},"UPV   261016C00109000",0.012509,0.004291,-0.015274,0.004313,0.00024,{"contract_symbol":733,"symbol":733,"bid":647,"ask":734,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":11},"UPV   261016P00109000",21.5,-0.998468,0.000864,-0.00179,0.000663,-0.023838,{"strike":741,"call":742,"put":749,"callItm":38,"putItm":11,"isAtm":38},110,{"contract_symbol":743,"symbol":743,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":38},"UPV   261016C00110000",0.009385,0.003342,-0.011895,0.003359,0.00018,{"contract_symbol":750,"symbol":750,"bid":665,"ask":751,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":752,"gamma":753,"theta":754,"vega":255,"rho":755,"in_the_money":11},"UPV   261016P00110000",22.5,-0.999046,0.00056,-0.001161,-0.024068,{"strike":757,"call":758,"put":765,"callItm":38,"putItm":11,"isAtm":38},115,{"contract_symbol":759,"symbol":759,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":38},"UPV   261016C00115000",0.001986,0.000835,-0.002972,0.000839,0.000038,{"contract_symbol":766,"symbol":766,"bid":751,"ask":767,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":11},"UPV   261016P00115000",27.5,-0.999927,0.000051,-0.000105,0.000039,-0.02518,{"strike":774,"call":775,"put":782,"callItm":38,"putItm":11,"isAtm":38},120,{"contract_symbol":776,"symbol":776,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":38},"UPV   261016C00120000",0.000352,0.00017,-0.000605,0.000171,0.000007,{"contract_symbol":783,"symbol":783,"bid":767,"ask":784,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":11},"UPV   261016P00120000",32.5,-0.999996,0.000003,-0.000007,0.000002,-0.026276,{"strike":791,"call":792,"put":797,"callItm":38,"putItm":11,"isAtm":38},125,{"contract_symbol":793,"symbol":793,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":794,"gamma":795,"theta":796,"vega":795,"rho":229,"in_the_money":38},"UPV   261016C00125000",0.000053,0.000029,-0.000103,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":801,"gamma":182,"theta":182,"vega":182,"rho":802,"in_the_money":11},"UPV   261016P00125000",33,38,-1,-0.027371,{"strike":804,"call":805,"put":809,"callItm":38,"putItm":11,"isAtm":38},130,{"contract_symbol":806,"symbol":806,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":425,"implied_volatility":425,"delta":781,"gamma":807,"theta":808,"vega":807,"rho":182,"in_the_money":38},"UPV   261016C00130000",0.000004,-0.000015,{"contract_symbol":810,"symbol":810,"bid":800,"ask":188,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":801,"gamma":182,"theta":182,"vega":182,"rho":811,"in_the_money":11},"UPV   261016P00130000",-0.028468,"2026-10-08T22:39:11.197068+00:00"]