[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-URA":3,"homepage-market-summary":30,"stock-options-URA":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"URA","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},"Global X Uranium ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.8108,4.168662,"Semi-Annual",{"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},38.56,39.31,39.55,38.09,39.93,-1.37,-3.43,5137791.268047,62.28,37.18,4525404.336623465,5.5,4004,{"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":245,"updated_at":973,"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},2087,5035,0.97,[187,188,193,197,201,205,209,213,217,221,225,229,233,237,241],{"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},"2027-04-16",190,"270416",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-06-17",252,"270617",{"date":234,"label":234,"type":190,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-09-17",344,"270917",{"date":238,"label":238,"type":190,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2028-01-21",470,"280121",{"date":242,"label":242,"type":190,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2029-01-19",834,"290119",[246,265,280,297,317,334,352,372,395,417,443,466,492,515,541,569,594,617,635,653,672,689,702,717,731,745,759,773,786,799,812,824,837,850,862,875,887,902,914,927,940,950,962],{"strike":247,"call":248,"put":258,"callItm":11,"putItm":39,"isAtm":39},30,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":253,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":179,"gamma":256,"theta":256,"vega":256,"rho":257,"in_the_money":11},"URA   261009C00030000",7.9,9,8.8,-1.22,2,0.3212,0,0.000734,{"contract_symbol":259,"symbol":259,"bid":256,"ask":260,"last":261,"change":256,"changePercent":9,"volume":256,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":256,"gamma":256,"theta":264,"vega":256,"rho":256,"in_the_money":39},"URA   261009P00030000",0.05,0.23,25,0.8672,-0.01574,{"strike":266,"call":267,"put":274,"callItm":11,"putItm":39,"isAtm":39},33,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":256,"changePercent":9,"volume":256,"openInterest":191,"open_interest":191,"iv":255,"implied_volatility":255,"delta":179,"gamma":256,"theta":272,"vega":256,"rho":273,"in_the_money":11},"URA   261009C00033000",4.8,6,7.1,-0.000002,0.000807,{"contract_symbol":275,"symbol":275,"bid":256,"ask":181,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":256,"in_the_money":39},"URA   261009P00033000",-0.00007,0.00017,-0.0315,0.000005,{"strike":281,"call":282,"put":289,"callItm":11,"putItm":39,"isAtm":39},34,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":256,"changePercent":9,"volume":256,"openInterest":179,"open_interest":179,"iv":255,"implied_volatility":255,"delta":179,"gamma":256,"theta":287,"vega":256,"rho":288,"in_the_money":11},"URA   261009C00034000",4,5,6.22,-0.000003,0.000832,{"contract_symbol":290,"symbol":290,"bid":256,"ask":291,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":39},"URA   261009P00034000",0.55,-0.000927,0.001887,-0.038086,0.00006,-0.000001,{"strike":298,"call":299,"put":307,"callItm":11,"putItm":39,"isAtm":39},35,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":304,"changePercent":9,"volume":179,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":179,"gamma":256,"theta":305,"vega":256,"rho":306,"in_the_money":11},"URA   261009C00035000",3,3.6,3.8,-1.15,-0.000004,0.000856,{"contract_symbol":308,"symbol":308,"bid":256,"ask":53,"last":309,"change":256,"changePercent":9,"volume":256,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":39},"URA   261009P00035000",0.02,11,0.8708,-0.007624,0.012566,-0.045368,0.000403,-0.000007,{"strike":318,"call":319,"put":326,"callItm":11,"putItm":39,"isAtm":39},35.5,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":256,"changePercent":9,"volume":256,"openInterest":285,"open_interest":285,"iv":255,"implied_volatility":255,"delta":179,"gamma":256,"theta":324,"vega":256,"rho":325,"in_the_money":11},"URA   261009C00035500",2.5,3.7,4.37,-0.000005,0.000868,{"contract_symbol":327,"symbol":327,"bid":256,"ask":328,"last":53,"change":256,"changePercent":9,"volume":256,"openInterest":301,"open_interest":301,"iv":263,"implied_volatility":263,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":39},"URA   261009P00035500",0.2,-0.017605,0.026092,-0.047966,0.000834,-0.000017,{"strike":207,"call":335,"put":345,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":340,"changePercent":9,"volume":270,"openInterest":251,"open_interest":251,"iv":255,"implied_volatility":255,"delta":341,"gamma":342,"theta":343,"vega":256,"rho":344,"in_the_money":11},"URA   261009C00036000",2.05,2.7,2.88,-1.06,0.999999,0.000008,-0.000006,0.00088,{"contract_symbol":346,"symbol":346,"bid":256,"ask":53,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":310,"open_interest":310,"iv":263,"implied_volatility":263,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":39},"URA   261009P00036000",-0.037554,0.049168,-0.051261,0.001571,-0.000036,{"strike":353,"call":354,"put":364,"callItm":11,"putItm":39,"isAtm":11},36.5,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":359,"changePercent":9,"volume":285,"openInterest":191,"open_interest":191,"iv":255,"implied_volatility":255,"delta":360,"gamma":361,"theta":316,"vega":362,"rho":363,"in_the_money":11},"URA   261009C00036500",1.4,2.55,2.85,-0.82,0.999949,0.000339,0.000004,0.000893,{"contract_symbol":365,"symbol":365,"bid":256,"ask":53,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":366,"open_interest":366,"iv":311,"implied_volatility":311,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":39},"URA   261009P00036500",77,-0.073235,0.083137,-0.055547,0.002669,-0.000071,{"strike":373,"call":374,"put":385,"callItm":11,"putItm":39,"isAtm":11},37,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":256,"changePercent":9,"volume":256,"openInterest":301,"open_interest":301,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"URA   261009C00037000",1.15,1.95,3.11,0.257,0.999923,0.000628,-0.000009,0.000006,0.000905,{"contract_symbol":386,"symbol":386,"bid":256,"ask":387,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":39},"URA   261009P00037000",0.35,44,0.7281,-0.088297,0.114534,-0.057851,0.003074,-0.000085,{"strike":396,"call":397,"put":407,"callItm":11,"putItm":39,"isAtm":11},37.5,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":269,"change":256,"changePercent":9,"volume":256,"openInterest":301,"open_interest":301,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"URA   261009C00037500",0.75,1.3,0.2683,0.995514,0.025481,-0.000726,0.000252,0.000913,{"contract_symbol":408,"symbol":408,"bid":260,"ask":53,"last":53,"change":409,"changePercent":9,"volume":410,"openInterest":285,"open_interest":285,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":39},"URA   261009P00037500",0.01,21,0.5932,-0.116307,0.171815,-0.065546,0.003756,-0.000112,{"strike":418,"call":419,"put":433,"callItm":11,"putItm":39,"isAtm":11},38,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":424,"changePercent":9,"volume":425,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"URA   261009C00038000",0.45,1.2,0.56,-3.58,13,24,0.4571,0.830266,0.288023,-0.080412,0.004854,0.000766,{"contract_symbol":434,"symbol":434,"bid":53,"ask":387,"last":435,"change":168,"changePercent":9,"volume":211,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":39},"URA   261009P00038000",0.25,119,0.5528,-0.213531,0.274194,-0.130608,0.005588,-0.000206,{"strike":444,"call":445,"put":455,"callItm":11,"putItm":39,"isAtm":11},38.5,{"contract_symbol":446,"symbol":446,"bid":387,"ask":181,"last":447,"change":448,"changePercent":9,"volume":251,"openInterest":254,"open_interest":254,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":11},"URA   261009C00038500",0.4,-3.51,0.3893,0.66972,0.484701,-0.164068,0.006955,0.000624,{"contract_symbol":456,"symbol":456,"bid":435,"ask":457,"last":136,"change":458,"changePercent":9,"volume":459,"openInterest":215,"open_interest":215,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":39},"URA   261009P00038500",0.6,0.49,81,0.6218,-0.38809,0.320962,-0.331444,0.007355,-0.000377,{"strike":467,"call":468,"put":480,"callItm":39,"putItm":11,"isAtm":11},39,{"contract_symbol":469,"symbol":469,"bid":470,"ask":435,"last":328,"change":471,"changePercent":9,"volume":472,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":39},"URA   261009C00039000",0.15,-1.05,214,106,0.4794,0.427168,0.426211,-0.284878,0.007531,0.000399,{"contract_symbol":481,"symbol":481,"bid":291,"ask":482,"last":483,"change":484,"changePercent":9,"volume":247,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"URA   261009P00039000",0.9,0.94,0.74,274,0.6329,-0.552665,0.32547,-0.401003,0.007592,-0.000539,{"strike":493,"call":494,"put":504,"callItm":39,"putItm":11,"isAtm":11},39.5,{"contract_symbol":495,"symbol":495,"bid":256,"ask":435,"last":496,"change":158,"changePercent":9,"volume":497,"openInterest":281,"open_interest":281,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":39},"URA   261009C00039500",0.38,20,0.4559,0.223828,0.341676,-0.111726,0.005741,0.00021,{"contract_symbol":505,"symbol":505,"bid":482,"ask":422,"last":422,"change":506,"changePercent":9,"volume":507,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":11},"URA   261009P00039500",0.87,59,233,0.6132,-0.711473,0.290065,-0.209281,0.006556,-0.000697,{"strike":516,"call":517,"put":528,"callItm":39,"putItm":11,"isAtm":11},40,{"contract_symbol":518,"symbol":518,"bid":256,"ask":260,"last":260,"change":519,"changePercent":9,"volume":520,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":39},"URA   261009C00040000",-0.48,312,401,0.4031,0.067788,0.169257,-0.022894,0.002515,0.000064,{"contract_symbol":529,"symbol":529,"bid":400,"ask":530,"last":531,"change":532,"changePercent":9,"volume":533,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"URA   261009P00040000",1.9,1.71,1.14,14,180,0.659,-0.816665,0.209801,-0.124533,0.005096,-0.000807,{"strike":542,"call":543,"put":555,"callItm":39,"putItm":11,"isAtm":11},40.5,{"contract_symbol":544,"symbol":544,"bid":256,"ask":260,"last":545,"change":546,"changePercent":9,"volume":547,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":39},"URA   261009C00040500",0.04,-0.32,32,286,0.4068,0.018025,0.056754,-0.019574,0.000851,0.000017,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":560,"changePercent":9,"volume":561,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"URA   261009P00040500",1.75,2.3,2.14,1.24,46,129,0.6797,-0.893199,0.141064,-0.129475,0.003534,-0.000891,{"strike":570,"call":571,"put":581,"callItm":39,"putItm":11,"isAtm":11},41,{"contract_symbol":572,"symbol":572,"bid":256,"ask":260,"last":573,"change":146,"changePercent":9,"volume":574,"openInterest":575,"open_interest":575,"iv":549,"implied_volatility":549,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":39},"URA   261009C00041000",0.03,84,271,0.003402,0.013118,-0.019488,0.000197,0.000003,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":586,"changePercent":9,"volume":587,"openInterest":588,"open_interest":588,"iv":563,"implied_volatility":563,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"URA   261009P00041000",2.35,2.75,2.62,1.32,19,102,-0.946162,0.083817,-0.126431,0.0021,-0.000953,{"strike":595,"call":596,"put":605,"callItm":39,"putItm":11,"isAtm":39},41.5,{"contract_symbol":597,"symbol":597,"bid":256,"ask":53,"last":260,"change":598,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":549,"implied_volatility":549,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":256,"in_the_money":39},"URA   261009C00041500",-0.1,260,416,0.000468,0.002142,-0.019433,0.000032,{"contract_symbol":606,"symbol":606,"bid":583,"ask":607,"last":608,"change":609,"changePercent":9,"volume":610,"openInterest":611,"open_interest":611,"iv":535,"implied_volatility":535,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":11},"URA   261009P00041500",3.5,2.4,0.8,267,171,-0.978939,0.039983,-0.103341,0.000971,-0.000995,{"strike":618,"call":619,"put":625,"callItm":39,"putItm":11,"isAtm":39},42,{"contract_symbol":620,"symbol":620,"bid":256,"ask":260,"last":260,"change":256,"changePercent":9,"volume":621,"openInterest":508,"open_interest":508,"iv":549,"implied_volatility":549,"delta":622,"gamma":623,"theta":624,"vega":362,"rho":256,"in_the_money":39},"URA   261009C00042000",65,0.000047,0.00025,-0.019378,{"contract_symbol":626,"symbol":626,"bid":627,"ask":284,"last":628,"change":629,"changePercent":9,"volume":270,"openInterest":388,"open_interest":388,"iv":535,"implied_volatility":535,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":11},"URA   261009P00042000",3.1,3.78,1.63,-0.991798,0.01771,-0.100297,0.00043,-0.001019,{"strike":636,"call":637,"put":642,"callItm":39,"putItm":11,"isAtm":39},42.5,{"contract_symbol":638,"symbol":638,"bid":256,"ask":260,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":639,"open_interest":639,"iv":549,"implied_volatility":549,"delta":362,"gamma":640,"theta":641,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00042500",328,0.000021,-0.019323,{"contract_symbol":643,"symbol":643,"bid":302,"ask":644,"last":645,"change":558,"changePercent":9,"volume":646,"openInterest":647,"open_interest":647,"iv":535,"implied_volatility":535,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":11},"URA   261009P00042500",4.3,3.2,169,111,-0.997136,0.006936,-0.097255,0.000168,-0.001037,{"strike":211,"call":654,"put":661,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":655,"symbol":655,"bid":256,"ask":470,"last":656,"change":657,"changePercent":9,"volume":298,"openInterest":658,"open_interest":658,"iv":549,"implied_volatility":549,"delta":256,"gamma":659,"theta":660,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00043000",0.08,-0.27,240,0.000001,-0.019268,{"contract_symbol":662,"symbol":662,"bid":644,"ask":269,"last":663,"change":664,"changePercent":9,"volume":665,"openInterest":666,"open_interest":666,"iv":535,"implied_volatility":535,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":11},"URA   261009P00043000",4.48,3.06,205,83,-0.999101,0.002413,-0.094213,0.000059,-0.001051,{"strike":673,"call":674,"put":678,"callItm":39,"putItm":11,"isAtm":39},43.5,{"contract_symbol":675,"symbol":675,"bid":256,"ask":435,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":676,"open_interest":676,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":677,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00043500",75,-0.019213,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":682,"change":683,"changePercent":9,"volume":467,"openInterest":467,"open_interest":467,"iv":535,"implied_volatility":535,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":11},"URA   261009P00043500",4.4,5.7,4.97,3.17,-0.999746,0.000749,-0.091171,0.000018,-0.001064,{"strike":388,"call":690,"put":694,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":691,"symbol":691,"bid":256,"ask":447,"last":545,"change":256,"changePercent":9,"volume":256,"openInterest":692,"open_interest":692,"iv":522,"implied_volatility":522,"delta":256,"gamma":256,"theta":693,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00044000",94,-0.019136,{"contract_symbol":695,"symbol":695,"bid":696,"ask":270,"last":697,"change":256,"changePercent":9,"volume":256,"openInterest":301,"open_interest":301,"iv":563,"implied_volatility":563,"delta":698,"gamma":699,"theta":700,"vega":342,"rho":701,"in_the_money":11},"URA   261009P00044000",4.7,3.95,-0.999896,0.000314,-0.108177,-0.001076,{"strike":703,"call":704,"put":708,"callItm":39,"putItm":11,"isAtm":39},44.5,{"contract_symbol":705,"symbol":705,"bid":256,"ask":435,"last":53,"change":256,"changePercent":9,"volume":256,"openInterest":706,"open_interest":706,"iv":522,"implied_volatility":522,"delta":256,"gamma":256,"theta":707,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00044500",28,-0.019079,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":535,"implied_volatility":535,"delta":713,"gamma":714,"theta":715,"vega":659,"rho":716,"in_the_money":11},"URA   261009P00044500",5.6,6.4,4.62,-0.999985,0.000052,-0.08509,-0.001088,{"strike":718,"call":719,"put":723,"callItm":39,"putItm":11,"isAtm":39},45,{"contract_symbol":720,"symbol":720,"bid":256,"ask":181,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":721,"open_interest":721,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":722,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00045000",158,-0.019051,{"contract_symbol":724,"symbol":724,"bid":681,"ask":725,"last":726,"change":256,"changePercent":9,"volume":256,"openInterest":179,"open_interest":179,"iv":535,"implied_volatility":535,"delta":727,"gamma":728,"theta":729,"vega":256,"rho":730,"in_the_money":11},"URA   261009P00045000",7.6,5.07,-0.999997,0.000012,-0.082051,-0.001101,{"strike":732,"call":733,"put":737,"callItm":39,"putItm":11,"isAtm":39},45.5,{"contract_symbol":734,"symbol":734,"bid":256,"ask":181,"last":573,"change":256,"changePercent":9,"volume":256,"openInterest":735,"open_interest":735,"iv":522,"implied_volatility":522,"delta":256,"gamma":256,"theta":736,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00045500",86,-0.018966,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":741,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":563,"implied_volatility":563,"delta":742,"gamma":279,"theta":743,"vega":256,"rho":744,"in_the_money":11},"URA   261009P00045500",6.2,7.5,4.5,-0.999999,-0.099054,-0.001113,{"strike":561,"call":746,"put":751,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":747,"symbol":747,"bid":256,"ask":470,"last":748,"change":545,"changePercent":9,"volume":179,"openInterest":749,"open_interest":749,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":750,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00046000",0.09,51,-0.018945,{"contract_symbol":752,"symbol":752,"bid":753,"ask":250,"last":754,"change":755,"changePercent":9,"volume":179,"openInterest":256,"open_interest":256,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":757,"vega":256,"rho":758,"in_the_money":11},"URA   261009P00046000",7.3,6.98,1.04,-1,-0.075974,-0.001125,{"strike":760,"call":761,"put":765,"callItm":39,"putItm":11,"isAtm":39},46.5,{"contract_symbol":762,"symbol":762,"bid":256,"ask":181,"last":328,"change":256,"changePercent":9,"volume":256,"openInterest":763,"open_interest":763,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":764,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00046500",31,-0.018892,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":770,"changePercent":9,"volume":285,"openInterest":301,"open_interest":301,"iv":563,"implied_volatility":563,"delta":756,"gamma":256,"theta":771,"vega":256,"rho":772,"in_the_money":11},"URA   261009P00046500",7.8,8.5,7.89,1.52,-0.092974,-0.001138,{"strike":774,"call":775,"put":779,"callItm":39,"putItm":11,"isAtm":39},47,{"contract_symbol":776,"symbol":776,"bid":256,"ask":181,"last":573,"change":256,"changePercent":9,"volume":256,"openInterest":777,"open_interest":777,"iv":522,"implied_volatility":522,"delta":256,"gamma":256,"theta":778,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00047000",107,-0.018799,{"contract_symbol":780,"symbol":780,"bid":781,"ask":251,"last":782,"change":783,"changePercent":9,"volume":284,"openInterest":179,"open_interest":179,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":784,"vega":256,"rho":785,"in_the_money":11},"URA   261009P00047000",7.7,8.32,1.47,-0.069899,-0.001149,{"strike":787,"call":788,"put":792,"callItm":39,"putItm":11,"isAtm":39},47.5,{"contract_symbol":789,"symbol":789,"bid":256,"ask":181,"last":53,"change":256,"changePercent":9,"volume":256,"openInterest":790,"open_interest":790,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":791,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00047500",92,-0.018787,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":796,"change":256,"changePercent":9,"volume":256,"openInterest":179,"open_interest":179,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":797,"vega":256,"rho":798,"in_the_money":11},"URA   261009P00047500",8.2,9.5,6.42,-0.066863,-0.001162,{"strike":800,"call":801,"put":805,"callItm":39,"putItm":11,"isAtm":39},48,{"contract_symbol":802,"symbol":802,"bid":256,"ask":328,"last":470,"change":256,"changePercent":9,"volume":179,"openInterest":803,"open_interest":803,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":804,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00048000",67,-0.018736,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":256,"changePercent":9,"volume":256,"openInterest":284,"open_interest":284,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":810,"vega":256,"rho":811,"in_the_money":11},"URA   261009P00048000",8.7,10,6.84,-0.063827,-0.001174,{"strike":813,"call":814,"put":817,"callItm":39,"putItm":11,"isAtm":39},48.5,{"contract_symbol":815,"symbol":815,"bid":256,"ask":421,"last":656,"change":256,"changePercent":9,"volume":256,"openInterest":301,"open_interest":301,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":816,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00048500",-0.018684,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":821,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":822,"vega":256,"rho":823,"in_the_money":11},"URA   261009P00048500",9.4,10.3,7.2,-0.060793,-0.001186,{"strike":825,"call":826,"put":830,"callItm":39,"putItm":11,"isAtm":39},49,{"contract_symbol":827,"symbol":827,"bid":256,"ask":447,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":828,"open_interest":828,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":829,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00049000",12,-0.018633,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":834,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":835,"vega":256,"rho":836,"in_the_money":11},"URA   261009P00049000",9.9,10.8,8.99,-0.057758,-0.001198,{"strike":838,"call":839,"put":842,"callItm":39,"putItm":11,"isAtm":39},49.5,{"contract_symbol":840,"symbol":840,"bid":256,"ask":328,"last":470,"change":256,"changePercent":9,"volume":256,"openInterest":425,"open_interest":425,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":841,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00049500",-0.018582,{"contract_symbol":843,"symbol":843,"bid":844,"ask":845,"last":846,"change":847,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":848,"vega":256,"rho":849,"in_the_money":11},"URA   261009P00049500",10.2,11.5,10.53,1.45,-0.054725,-0.001211,{"strike":215,"call":851,"put":856,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":852,"symbol":852,"bid":256,"ask":53,"last":853,"change":256,"changePercent":9,"volume":256,"openInterest":854,"open_interest":854,"iv":522,"implied_volatility":522,"delta":256,"gamma":256,"theta":855,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00050000",0.06,27,-0.018473,{"contract_symbol":857,"symbol":857,"bid":310,"ask":828,"last":858,"change":859,"changePercent":9,"volume":179,"openInterest":270,"open_interest":270,"iv":563,"implied_volatility":563,"delta":756,"gamma":256,"theta":860,"vega":256,"rho":861,"in_the_money":11},"URA   261009P00050000",10.95,1.44,-0.071704,-0.001223,{"strike":863,"call":864,"put":867,"callItm":39,"putItm":11,"isAtm":39},50.5,{"contract_symbol":865,"symbol":865,"bid":256,"ask":181,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":285,"open_interest":285,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":866,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00050500",-0.018482,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":871,"change":872,"changePercent":9,"volume":254,"openInterest":256,"open_interest":256,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":873,"vega":256,"rho":874,"in_the_money":11},"URA   261009P00050500",11.4,12.5,11.59,1.36,-0.048659,-0.001235,{"strike":749,"call":876,"put":880,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":877,"symbol":877,"bid":256,"ask":181,"last":878,"change":256,"changePercent":9,"volume":256,"openInterest":195,"open_interest":195,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":879,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00051000",0.14,-0.018432,{"contract_symbol":881,"symbol":881,"bid":882,"ask":425,"last":883,"change":884,"changePercent":9,"volume":270,"openInterest":256,"open_interest":256,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":885,"vega":256,"rho":886,"in_the_money":11},"URA   261009P00051000",11.8,12.08,1.35,-0.045627,-0.001247,{"strike":888,"call":889,"put":894,"callItm":39,"putItm":11,"isAtm":39},51.5,{"contract_symbol":890,"symbol":890,"bid":256,"ask":181,"last":891,"change":256,"changePercent":9,"volume":256,"openInterest":892,"open_interest":892,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":893,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00051500",1.41,7,-0.018383,{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":898,"change":899,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":900,"vega":256,"rho":901,"in_the_money":11},"URA   261009P00051500",12.2,13.5,12.51,1.37,-0.042595,-0.00126,{"strike":52,"call":903,"put":907,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":904,"symbol":904,"bid":256,"ask":181,"last":905,"change":256,"changePercent":9,"volume":256,"openInterest":284,"open_interest":284,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":906,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00052000",0.28,-0.018333,{"contract_symbol":908,"symbol":908,"bid":909,"ask":533,"last":910,"change":911,"changePercent":9,"volume":301,"openInterest":284,"open_interest":284,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":912,"vega":256,"rho":913,"in_the_money":11},"URA   261009P00052000",12.7,13.02,1.02,-0.039563,-0.001272,{"strike":915,"call":916,"put":919,"callItm":39,"putItm":11,"isAtm":39},52.5,{"contract_symbol":917,"symbol":917,"bid":256,"ask":181,"last":181,"change":256,"changePercent":9,"volume":256,"openInterest":179,"open_interest":179,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":918,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00052500",-0.018285,{"contract_symbol":920,"symbol":920,"bid":921,"ask":922,"last":923,"change":924,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":925,"vega":256,"rho":926,"in_the_money":11},"URA   261009P00052500",13.2,14.5,13.45,1.01,-0.036531,-0.001284,{"strike":928,"call":929,"put":932,"callItm":39,"putItm":11,"isAtm":39},53,{"contract_symbol":930,"symbol":930,"bid":256,"ask":181,"last":853,"change":256,"changePercent":9,"volume":256,"openInterest":301,"open_interest":301,"iv":522,"implied_volatility":522,"delta":256,"gamma":256,"theta":931,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00053000",-0.018159,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":936,"change":937,"changePercent":9,"volume":179,"openInterest":301,"open_interest":301,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":938,"vega":256,"rho":939,"in_the_money":11},"URA   261009P00053000",13.7,15.1,13.79,0.92,-0.033499,-0.001296,{"strike":941,"call":942,"put":945,"callItm":39,"putItm":11,"isAtm":39},54,{"contract_symbol":943,"symbol":943,"bid":256,"ask":181,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":944,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00054000",-0.01814,{"contract_symbol":946,"symbol":946,"bid":195,"ask":947,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":563,"implied_volatility":563,"delta":756,"gamma":256,"theta":948,"vega":256,"rho":949,"in_the_money":11},"URA   261009P00054000",16,-0.047405,-0.001321,{"strike":951,"call":952,"put":955,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":953,"symbol":953,"bid":256,"ask":181,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":547,"open_interest":547,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":954,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00055000",-0.018044,{"contract_symbol":956,"symbol":956,"bid":957,"ask":958,"last":959,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":535,"implied_volatility":535,"delta":756,"gamma":256,"theta":960,"vega":256,"rho":961,"in_the_money":11},"URA   261009P00055000",16.2,16.8,13.11,-0.021373,-0.001345,{"strike":963,"call":964,"put":967,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":965,"symbol":965,"bid":256,"ask":181,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":549,"implied_volatility":549,"delta":256,"gamma":256,"theta":966,"vega":256,"rho":256,"in_the_money":39},"URA   261009C00060000",-0.017567,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":563,"implied_volatility":563,"delta":756,"gamma":256,"theta":971,"vega":256,"rho":972,"in_the_money":11},"URA   261009P00060000",20.9,21.8,-0.010962,-0.001468,"2026-10-08T22:39:00.638637+00:00"]