[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UVIX":3,"stock-options-UVIX":27,"homepage-market-summary":1248},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"UVIX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"2x Long VIX Futures ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Palm Beach Gardens, FL",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},35.06,34.16,36.09,34.04,33.85,1.21,3.57,2234814.713491,292.92001,33.22,2096809.286491235,0.7,1136,{"status":28,"has_options":12,"symbol":4,"underlying_price":14,"selected_expiration":29,"days_to_expiration":32,"iv_index":34,"expiration_iv":34,"kpis":35,"expirations":39,"strikes":118,"updated_at":1247,"task_id":9},"SUCCESS",{"date":30,"label":30,"type":31,"days_to_expiration":32,"dte":32,"compact":33,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.4,{"total_volume":36,"total_open_interest":37,"put_call_ratio":38,"implied_volatility":34},3828,23240,0.13,[40,41,46,50,54,58,62,66,70,74,78,82,86,90,94,98,102,106,110,114],{"date":30,"label":30,"type":31,"days_to_expiration":32,"dte":32,"compact":33,"implied_volatility":9},{"date":42,"label":42,"type":43,"days_to_expiration":44,"dte":44,"compact":45,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":47,"label":47,"type":31,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2026-10-23",15,"261023",{"date":51,"label":51,"type":31,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-10-30",22,"261030",{"date":55,"label":55,"type":31,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2026-11-06",29,"261106",{"date":59,"label":59,"type":31,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2026-11-13",36,"261113",{"date":63,"label":63,"type":43,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2026-11-20",43,"261120",{"date":67,"label":67,"type":31,"days_to_expiration":68,"dte":68,"compact":69,"implied_volatility":9},"2026-11-27",50,"261127",{"date":71,"label":71,"type":43,"days_to_expiration":72,"dte":72,"compact":73,"implied_volatility":9},"2026-12-18",71,"261218",{"date":75,"label":75,"type":43,"days_to_expiration":76,"dte":76,"compact":77,"implied_volatility":9},"2027-01-15",99,"270115",{"date":79,"label":79,"type":43,"days_to_expiration":80,"dte":80,"compact":81,"implied_volatility":9},"2027-02-19",134,"270219",{"date":83,"label":83,"type":43,"days_to_expiration":84,"dte":84,"compact":85,"implied_volatility":9},"2027-03-19",162,"270319",{"date":87,"label":87,"type":43,"days_to_expiration":88,"dte":88,"compact":89,"implied_volatility":9},"2027-04-16",190,"270416",{"date":91,"label":91,"type":43,"days_to_expiration":92,"dte":92,"compact":93,"implied_volatility":9},"2027-06-17",252,"270617",{"date":95,"label":95,"type":43,"days_to_expiration":96,"dte":96,"compact":97,"implied_volatility":9},"2027-07-16",281,"270716",{"date":99,"label":99,"type":43,"days_to_expiration":100,"dte":100,"compact":101,"implied_volatility":9},"2027-09-17",344,"270917",{"date":103,"label":103,"type":43,"days_to_expiration":104,"dte":104,"compact":105,"implied_volatility":9},"2028-01-21",470,"280121",{"date":107,"label":107,"type":43,"days_to_expiration":108,"dte":108,"compact":109,"implied_volatility":9},"2028-03-17",526,"280317",{"date":111,"label":111,"type":43,"days_to_expiration":112,"dte":112,"compact":113,"implied_volatility":9},"2028-06-16",617,"280616",{"date":115,"label":115,"type":43,"days_to_expiration":116,"dte":116,"compact":117,"implied_volatility":9},"2029-01-19",834,"290119",[119,135,150,162,175,186,200,216,231,246,260,278,296,316,339,359,381,405,430,452,479,506,535,564,590,616,640,666,690,716,738,762,787,811,836,863,886,911,933,955,975,996,1015,1032,1048,1067,1084,1099,1115,1132,1146,1160,1174,1189,1201,1214,1224,1236],{"strike":120,"call":121,"put":129,"callItm":12,"putItm":134,"isAtm":134},18,{"contract_symbol":122,"symbol":122,"bid":123,"ask":124,"last":125,"change":9,"changePercent":9,"volume":32,"openInterest":126,"open_interest":126,"iv":127,"implied_volatility":127,"delta":32,"gamma":126,"theta":126,"vega":126,"rho":128,"in_the_money":12},"UVIX  261009C00018000",16.55,17.5,16.86,0,1.8508,0.000419,{"contract_symbol":130,"symbol":130,"bid":126,"ask":131,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":132,"implied_volatility":132,"delta":126,"gamma":126,"theta":133,"vega":126,"rho":126,"in_the_money":134},"UVIX  261009P00018000",2.13,0.94,-0.000968,false,{"strike":136,"call":137,"put":146,"callItm":12,"putItm":134,"isAtm":134},19,{"contract_symbol":138,"symbol":138,"bid":139,"ask":140,"last":141,"change":9,"changePercent":9,"volume":142,"openInterest":126,"open_interest":126,"iv":143,"implied_volatility":143,"delta":32,"gamma":126,"theta":144,"vega":126,"rho":145,"in_the_money":12},"UVIX  261009C00019000",15.65,16.6,15.95,4,1.8513,-0.000001,0.000442,{"contract_symbol":147,"symbol":147,"bid":126,"ask":131,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":148,"implied_volatility":148,"delta":126,"gamma":126,"theta":149,"vega":126,"rho":126,"in_the_money":134},"UVIX  261009P00019000",0.9402,-0.001022,{"strike":151,"call":152,"put":159,"callItm":12,"putItm":134,"isAtm":134},20,{"contract_symbol":153,"symbol":153,"bid":154,"ask":139,"last":155,"change":9,"changePercent":9,"volume":156,"openInterest":126,"open_interest":126,"iv":127,"implied_volatility":127,"delta":32,"gamma":126,"theta":157,"vega":126,"rho":158,"in_the_money":12},"UVIX  261009C00020000",14.45,14.9,3,-0.000002,0.000465,{"contract_symbol":160,"symbol":160,"bid":126,"ask":131,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":148,"implied_volatility":148,"delta":126,"gamma":126,"theta":161,"vega":126,"rho":126,"in_the_money":134},"UVIX  261009P00020000",-0.001077,{"strike":163,"call":164,"put":172,"callItm":12,"putItm":134,"isAtm":134},21,{"contract_symbol":165,"symbol":165,"bid":166,"ask":167,"last":168,"change":9,"changePercent":9,"volume":169,"openInterest":126,"open_interest":126,"iv":143,"implied_volatility":143,"delta":32,"gamma":126,"theta":170,"vega":126,"rho":171,"in_the_money":12},"UVIX  261009C00021000",13.1,14.55,13.98,2,-0.000004,0.000488,{"contract_symbol":173,"symbol":173,"bid":126,"ask":131,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":132,"implied_volatility":132,"delta":126,"gamma":126,"theta":174,"vega":126,"rho":126,"in_the_money":134},"UVIX  261009P00021000",-0.001133,{"strike":52,"call":176,"put":183,"callItm":12,"putItm":134,"isAtm":134},{"contract_symbol":177,"symbol":177,"bid":178,"ask":179,"last":180,"change":126,"changePercent":9,"volume":126,"openInterest":156,"open_interest":156,"iv":143,"implied_volatility":143,"delta":32,"gamma":126,"theta":181,"vega":126,"rho":182,"in_the_money":12},"UVIX  261009C00022000",11.95,14.35,12.35,-0.000006,0.000512,{"contract_symbol":184,"symbol":184,"bid":126,"ask":131,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":148,"implied_volatility":148,"delta":126,"gamma":126,"theta":185,"vega":126,"rho":126,"in_the_money":134},"UVIX  261009P00022000",-0.001188,{"strike":187,"call":188,"put":197,"callItm":12,"putItm":134,"isAtm":134},23,{"contract_symbol":189,"symbol":189,"bid":190,"ask":191,"last":192,"change":126,"changePercent":9,"volume":126,"openInterest":156,"open_interest":156,"iv":143,"implied_volatility":143,"delta":193,"gamma":194,"theta":195,"vega":126,"rho":196,"in_the_money":12},"UVIX  261009C00023000",10.95,13.35,11.43,0.999999,0.000002,-0.000008,0.000535,{"contract_symbol":198,"symbol":198,"bid":126,"ask":131,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":148,"implied_volatility":148,"delta":126,"gamma":126,"theta":199,"vega":126,"rho":126,"in_the_money":134},"UVIX  261009P00023000",-0.001244,{"strike":201,"call":202,"put":213,"callItm":12,"putItm":134,"isAtm":134},24,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":207,"changePercent":9,"volume":169,"openInterest":169,"open_interest":169,"iv":127,"implied_volatility":127,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":12},"UVIX  261009C00024000",10,12.3,10.59,-0.09,0.99999,0.000014,-0.000011,0.000001,0.000559,{"contract_symbol":214,"symbol":214,"bid":126,"ask":131,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":132,"implied_volatility":132,"delta":126,"gamma":126,"theta":215,"vega":126,"rho":126,"in_the_money":134},"UVIX  261009P00024000",-0.001301,{"strike":217,"call":218,"put":228,"callItm":12,"putItm":134,"isAtm":134},25,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":222,"change":9,"changePercent":9,"volume":169,"openInterest":126,"open_interest":126,"iv":143,"implied_volatility":143,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":12},"UVIX  261009C00025000",8.9,11.3,9.67,0.999931,0.000089,-0.000014,0.000005,0.000581,{"contract_symbol":229,"symbol":229,"bid":126,"ask":131,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":148,"implied_volatility":148,"delta":126,"gamma":126,"theta":230,"vega":126,"rho":126,"in_the_money":134},"UVIX  261009P00025000",-0.001356,{"strike":232,"call":233,"put":243,"callItm":12,"putItm":134,"isAtm":134},26,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":9,"changePercent":9,"volume":32,"openInterest":126,"open_interest":126,"iv":143,"implied_volatility":143,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":12},"UVIX  261009C00026000",8.25,10.4,9.3,0.999629,0.000431,-0.000017,0.000023,0.000604,{"contract_symbol":244,"symbol":244,"bid":126,"ask":25,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":148,"implied_volatility":148,"delta":126,"gamma":126,"theta":245,"vega":126,"rho":126,"in_the_money":134},"UVIX  261009P00026000",-0.001413,{"strike":247,"call":248,"put":257,"callItm":12,"putItm":134,"isAtm":134},27,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":235,"change":9,"changePercent":9,"volume":142,"openInterest":126,"open_interest":126,"iv":127,"implied_volatility":127,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":12},"UVIX  261009C00027000",7.6,8.5,0.998416,0.001641,-0.000021,0.000087,0.000627,{"contract_symbol":258,"symbol":258,"bid":126,"ask":131,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":148,"implied_volatility":148,"delta":126,"gamma":126,"theta":259,"vega":126,"rho":126,"in_the_money":134},"UVIX  261009P00027000",-0.001471,{"strike":261,"call":262,"put":274,"callItm":12,"putItm":134,"isAtm":134},28,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":267,"changePercent":9,"volume":268,"openInterest":32,"open_interest":32,"iv":143,"implied_volatility":143,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":12},"UVIX  261009C00028000",6.7,7.65,7.25,1.14,5,0.994516,0.005023,-0.000027,0.000265,0.000647,{"contract_symbol":275,"symbol":275,"bid":126,"ask":276,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":132,"implied_volatility":132,"delta":126,"gamma":211,"theta":277,"vega":126,"rho":126,"in_the_money":134},"UVIX  261009P00028000",1.54,-0.001529,{"strike":56,"call":279,"put":290,"callItm":12,"putItm":134,"isAtm":134},{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":284,"changePercent":9,"volume":32,"openInterest":32,"open_interest":32,"iv":143,"implied_volatility":143,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":12},"UVIX  261009C00029000",5.65,6.6,6.58,1.39,0.98425,0.012636,-0.013572,0.000667,0.000661,{"contract_symbol":291,"symbol":291,"bid":126,"ask":292,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":148,"implied_volatility":148,"delta":293,"gamma":294,"theta":295,"vega":211,"rho":126,"in_the_money":134},"UVIX  261009P00029000",0.01,-0.000015,0.000042,-0.001586,{"strike":297,"call":298,"put":309,"callItm":12,"putItm":134,"isAtm":134},29.5,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":303,"changePercent":9,"volume":156,"openInterest":169,"open_interest":169,"iv":143,"implied_volatility":143,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":12},"UVIX  261009C00029500",5.15,6.1,5.49,1.16,0.974959,0.018727,-0.037519,0.000988,0.000665,{"contract_symbol":310,"symbol":310,"bid":126,"ask":311,"last":292,"change":126,"changePercent":9,"volume":126,"openInterest":312,"open_interest":312,"iv":132,"implied_volatility":132,"delta":313,"gamma":314,"theta":315,"vega":226,"rho":126,"in_the_money":134},"UVIX  261009P00029500",0.27,12,-0.000075,0.000189,-0.001617,{"strike":317,"call":318,"put":331,"callItm":12,"putItm":134,"isAtm":134},30,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":323,"changePercent":9,"volume":324,"openInterest":325,"open_interest":325,"iv":127,"implied_volatility":127,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":12},"UVIX  261009C00030000",4.75,5.6,5.06,1.18,76,94,0.961722,0.026604,-0.0642,0.001404,0.000666,{"contract_symbol":332,"symbol":332,"bid":126,"ask":333,"last":292,"change":126,"changePercent":9,"volume":126,"openInterest":334,"open_interest":334,"iv":132,"implied_volatility":132,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":126,"in_the_money":134},"UVIX  261009P00030000",0.23,679,-0.000311,0.00072,-0.001646,0.000019,{"strike":340,"call":341,"put":351,"callItm":12,"putItm":134,"isAtm":134},30.5,{"contract_symbol":342,"symbol":342,"bid":343,"ask":268,"last":344,"change":345,"changePercent":9,"volume":32,"openInterest":169,"open_interest":169,"iv":143,"implied_volatility":143,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":12},"UVIX  261009C00030500",4.15,4.91,1.5,0.943621,0.036298,-0.09102,0.001915,0.000662,{"contract_symbol":352,"symbol":352,"bid":126,"ask":353,"last":354,"change":126,"changePercent":9,"volume":126,"openInterest":32,"open_interest":32,"iv":148,"implied_volatility":148,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":144,"in_the_money":134},"UVIX  261009P00030500",0.07,0.11,-0.001116,0.002345,-0.001675,0.000063,{"strike":360,"call":361,"put":372,"callItm":12,"putItm":134,"isAtm":134},31,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":366,"changePercent":9,"volume":169,"openInterest":32,"open_interest":32,"iv":143,"implied_volatility":143,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":12},"UVIX  261009C00031000",3.55,4.65,4.58,1.62,0.919812,0.047655,-0.11784,0.002514,0.000653,{"contract_symbol":373,"symbol":373,"bid":126,"ask":292,"last":292,"change":374,"changePercent":9,"volume":312,"openInterest":375,"open_interest":375,"iv":148,"implied_volatility":148,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":134},"UVIX  261009P00031000",-0.08,45,-0.003477,0.006584,-0.00171,0.000176,-0.000003,{"strike":382,"call":383,"put":395,"callItm":12,"putItm":134,"isAtm":134},31.5,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":388,"changePercent":9,"volume":142,"openInterest":156,"open_interest":156,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":12},"UVIX  261009C00031500",3.2,4.1,3.18,0.87,1.7579,0.900558,0.058883,-0.14466,0.002951,0.000649,{"contract_symbol":396,"symbol":396,"bid":126,"ask":353,"last":397,"change":126,"changePercent":9,"volume":126,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":134},"UVIX  261009P00031500",0.06,75,0.9533,-0.010321,0.017024,-0.00573,0.000462,-0.000009,{"strike":406,"call":407,"put":418,"callItm":12,"putItm":134,"isAtm":134},32,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":126,"changePercent":9,"volume":126,"openInterest":32,"open_interest":32,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":12},"UVIX  261009C00032000",2.7,3.85,4.2,1.6443,0.878927,0.072524,-0.171487,0.003398,0.000642,{"contract_symbol":419,"symbol":419,"bid":292,"ask":420,"last":421,"change":354,"changePercent":9,"volume":422,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":134},"UVIX  261009P00032000",0.09,0.18,51,312,1.042,-0.035279,0.044218,-0.025038,0.001313,-0.000029,{"strike":431,"call":432,"put":443,"callItm":12,"putItm":134,"isAtm":134},32.5,{"contract_symbol":433,"symbol":433,"bid":434,"ask":385,"last":435,"change":436,"changePercent":9,"volume":169,"openInterest":156,"open_interest":156,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":12},"UVIX  261009C00032500",2.23,2.32,0.91,1.5255,0.851761,0.08983,-0.20383,0.003905,0.000631,{"contract_symbol":444,"symbol":444,"bid":126,"ask":38,"last":420,"change":374,"changePercent":9,"volume":445,"openInterest":324,"open_interest":324,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":134},"UVIX  261009P00032500",16,1.0642,-0.070906,0.075461,-0.057651,0.00229,-0.000059,{"strike":453,"call":454,"put":467,"callItm":12,"putItm":134,"isAtm":12},33,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":459,"changePercent":9,"volume":445,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":12},"UVIX  261009C00033000",1.75,2.81,2.38,1.27,67,1.4195,0.814198,0.111668,-0.251632,0.004519,0.000611,{"contract_symbol":468,"symbol":468,"bid":292,"ask":469,"last":470,"change":471,"changePercent":9,"volume":375,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":134},"UVIX  261009P00033000",0.25,0.04,-0.25,303,1.0143,-0.109869,0.109725,-0.092729,0.003171,-0.000092,{"strike":480,"call":481,"put":494,"callItm":12,"putItm":134,"isAtm":12},33.5,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":486,"changePercent":9,"volume":163,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":12},"UVIX  261009C00033500",1.32,2.61,1.8,1.07,77,1.2898,0.768908,0.139836,-0.302122,0.005139,0.000584,{"contract_symbol":495,"symbol":495,"bid":397,"ask":496,"last":497,"change":498,"changePercent":9,"volume":360,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":134},"UVIX  261009P00033500",0.26,0.05,-0.38,154,0.9148,-0.155092,0.154367,-0.127594,0.004024,-0.000129,{"strike":507,"call":508,"put":522,"callItm":12,"putItm":134,"isAtm":12},34,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":513,"changePercent":9,"volume":514,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":12},"UVIX  261009C00034000",0.9,2.01,1.61,1.1,241,299,1.1282,0.712236,0.179082,-0.352613,0.005757,0.000548,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":527,"changePercent":9,"volume":528,"openInterest":96,"open_interest":96,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":134},"UVIX  261009P00034000",0.08,0.24,0.16,-0.55,88,0.7956,-0.219338,0.220031,-0.172085,0.004991,-0.000183,{"strike":536,"call":537,"put":551,"callItm":12,"putItm":134,"isAtm":12},34.5,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":542,"changePercent":9,"volume":543,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":12},"UVIX  261009C00034500",0.6,1.3,0.8,0.39,339,309,0.9301,0.634273,0.239567,-0.403536,0.006349,0.000495,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":556,"changePercent":9,"volume":375,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":134},"UVIX  261009P00034500",0.17,0.4,0.32,-0.78,501,0.7857,-0.345072,0.27782,-0.312713,0.00622,-0.000288,{"strike":565,"call":566,"put":579,"callItm":12,"putItm":134,"isAtm":12},35,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":25,"change":570,"changePercent":9,"volume":571,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":12},"UVIX  261009C00035000",0.42,0.82,0.45,148,346,0.876,0.508427,0.269713,-0.589914,0.006733,0.0004,{"contract_symbol":580,"symbol":580,"bid":554,"ask":25,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":577,"rho":589,"in_the_money":134},"UVIX  261009P00035000",0.51,-0.47,42,261,0.8675,-0.491654,0.272355,-0.584196,-0.000414,{"strike":591,"call":592,"put":604,"callItm":134,"putItm":12,"isAtm":12},35.5,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":570,"change":525,"changePercent":9,"volume":596,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":134},"UVIX  261009C00035500",0.31,0.55,759,411,0.9441,0.386393,0.240093,-0.421123,0.006459,0.000305,{"contract_symbol":605,"symbol":605,"bid":25,"ask":606,"last":607,"change":608,"changePercent":9,"volume":261,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":12},"UVIX  261009P00035500",1.03,0.95,-0.13,93,0.9281,-0.615816,0.243837,-0.410755,0.006449,-0.000523,{"strike":60,"call":617,"put":629,"callItm":134,"putItm":12,"isAtm":12},{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":620,"change":555,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":134},"UVIX  261009C00036000",0.19,0.49,215,268,1.0627,0.300133,0.193863,-0.33271,0.00587,0.000237,{"contract_symbol":630,"symbol":630,"bid":631,"ask":276,"last":632,"change":633,"changePercent":9,"volume":312,"openInterest":609,"open_interest":609,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":12},"UVIX  261009P00036000",0.99,1.04,-1.78,0.9732,-0.717932,0.205637,-0.280905,0.005703,-0.000614,{"strike":641,"call":642,"put":654,"callItm":134,"putItm":12,"isAtm":12},36.5,{"contract_symbol":643,"symbol":643,"bid":420,"ask":570,"last":644,"change":645,"changePercent":9,"volume":646,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":134},"UVIX  261009C00036500",0.33,0.22,414,687,1.1252,0.227793,0.159002,-0.244298,0.005098,0.00018,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":659,"changePercent":9,"volume":32,"openInterest":120,"open_interest":120,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":12},"UVIX  261009P00036500",1.26,1.92,1.55,-1.6,0.9602,-0.811386,0.166671,-0.164334,0.00456,-0.000699,{"strike":667,"call":668,"put":677,"callItm":134,"putItm":12,"isAtm":12},37,{"contract_symbol":669,"symbol":669,"bid":353,"ask":594,"last":670,"change":292,"changePercent":9,"volume":136,"openInterest":671,"open_interest":671,"iv":648,"implied_volatility":648,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":134},"UVIX  261009C00037000",0.15,336,0.159491,0.127797,-0.155505,0.0041,0.000126,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":682,"changePercent":9,"volume":156,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":12},"UVIX  261009P00037000",1.68,2.4,2.04,-0.64,123,0.9782,-0.875723,0.124119,-0.099751,0.003462,-0.000762,{"strike":691,"call":692,"put":704,"callItm":134,"putItm":12,"isAtm":12},37.5,{"contract_symbol":693,"symbol":693,"bid":470,"ask":38,"last":694,"change":695,"changePercent":9,"volume":696,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":134},"UVIX  261009C00037500",0.1,0.03,283,561,1.0901,0.099286,0.09485,-0.084544,0.002948,0.000079,{"contract_symbol":705,"symbol":705,"bid":511,"ask":706,"last":707,"change":708,"changePercent":9,"volume":142,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":12},"UVIX  261009P00037500",2.8,2.6,-1.62,239,1.0857,-0.901719,0.094553,-0.083168,0.002925,-0.000794,{"strike":717,"call":718,"put":728,"callItm":134,"putItm":12,"isAtm":134},38,{"contract_symbol":719,"symbol":719,"bid":292,"ask":38,"last":420,"change":497,"changePercent":9,"volume":720,"openInterest":721,"open_interest":721,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":134},"UVIX  261009C00038000",361,986,1.1503,0.072888,0.071328,-0.061704,0.002338,0.000058,{"contract_symbol":729,"symbol":729,"bid":409,"ask":730,"last":457,"change":731,"changePercent":9,"volume":142,"openInterest":317,"open_interest":317,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":12},"UVIX  261009P00038000",3.35,-1.99,1.1994,-0.918085,0.074729,-0.073808,0.002556,-0.000819,{"strike":739,"call":740,"put":749,"callItm":134,"putItm":12,"isAtm":134},38.5,{"contract_symbol":741,"symbol":741,"bid":126,"ask":420,"last":420,"change":126,"changePercent":9,"volume":583,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":134},"UVIX  261009C00038500",86,1.2304,0.057468,0.055444,-0.049895,0.001944,0.000046,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":754,"changePercent":9,"volume":156,"openInterest":755,"open_interest":755,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":12},"UVIX  261009P00038500",2.95,3.9,3.41,-0.16,360,1.2999,-0.931689,0.060033,-0.064447,0.002225,-0.000842,{"strike":763,"call":764,"put":775,"callItm":134,"putItm":12,"isAtm":134},39,{"contract_symbol":765,"symbol":765,"bid":766,"ask":397,"last":397,"change":292,"changePercent":9,"volume":767,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":134},"UVIX  261009C00039000",0.02,68,248,1.3373,0.04993,0.045636,-0.045977,0.001739,0.00004,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":779,"change":126,"changePercent":9,"volume":126,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":12},"UVIX  261009P00039000",3.25,4.35,4.48,266,1.3871,-0.943416,0.048586,-0.055086,0.00192,-0.000862,{"strike":788,"call":789,"put":799,"callItm":134,"putItm":12,"isAtm":134},39.5,{"contract_symbol":790,"symbol":790,"bid":126,"ask":526,"last":766,"change":374,"changePercent":9,"volume":791,"openInterest":792,"open_interest":792,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":134},"UVIX  261009C00039500",7,73,1.4451,0.044512,0.038517,-0.043431,0.001586,0.000035,{"contract_symbol":800,"symbol":800,"bid":801,"ask":321,"last":802,"change":803,"changePercent":9,"volume":169,"openInterest":804,"open_interest":804,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":12},"UVIX  261009P00039500",3.4,4.46,-0.49,267,1.4589,-0.953838,0.039274,-0.045727,0.001634,-0.000883,{"strike":812,"call":813,"put":823,"callItm":134,"putItm":12,"isAtm":134},40,{"contract_symbol":814,"symbol":814,"bid":766,"ask":353,"last":397,"change":766,"changePercent":9,"volume":815,"openInterest":816,"open_interest":816,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":134},"UVIX  261009C00040000",44,306,1.547,0.03986,0.032904,-0.040886,0.001451,0.000032,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":827,"change":828,"changePercent":9,"volume":204,"openInterest":829,"open_interest":829,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":12},"UVIX  261009P00040000",4.6,5.55,5.56,-0.56,318,1.5144,-0.963367,0.031369,-0.036367,0.001354,-0.000902,{"strike":837,"call":838,"put":850,"callItm":134,"putItm":12,"isAtm":134},40.5,{"contract_symbol":839,"symbol":839,"bid":126,"ask":840,"last":695,"change":841,"changePercent":9,"volume":842,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":134},"UVIX  261009C00040500",0.12,-0.05,6,610,1.6387,0.035406,0.028191,-0.03777,0.001317,0.000028,{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":854,"change":855,"changePercent":9,"volume":169,"openInterest":856,"open_interest":856,"iv":857,"implied_volatility":857,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":12},"UVIX  261009P00040500",4.45,6.05,5.38,-1.3,170,1.549,-0.972332,0.024328,-0.027007,0.001074,-0.00092,{"strike":864,"call":865,"put":875,"callItm":134,"putItm":12,"isAtm":134},41,{"contract_symbol":866,"symbol":866,"bid":126,"ask":867,"last":420,"change":695,"changePercent":9,"volume":360,"openInterest":868,"open_interest":868,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":134},"UVIX  261009C00041000",0.14,611,1.7345,0.032187,0.024632,-0.035796,0.001217,0.000025,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":879,"change":126,"changePercent":9,"volume":126,"openInterest":64,"open_interest":64,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":12},"UVIX  261009P00041000",4.95,6.5,7.46,1.552,-0.981066,0.01764,-0.017649,0.00078,-0.000939,{"strike":887,"call":888,"put":898,"callItm":134,"putItm":12,"isAtm":134},41.5,{"contract_symbol":889,"symbol":889,"bid":126,"ask":420,"last":470,"change":292,"changePercent":9,"volume":890,"openInterest":891,"open_interest":891,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":134},"UVIX  261009C00041500",9,734,1.8008,0.027603,0.020879,-0.031194,0.001072,0.000022,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":902,"change":903,"changePercent":9,"volume":904,"openInterest":52,"open_interest":52,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":12},"UVIX  261009P00041500",5.35,6.8,7.28,1.15,13,1.4935,-0.990067,0.01051,-0.008293,0.000447,-0.000957,{"strike":583,"call":912,"put":923,"callItm":134,"putItm":12,"isAtm":134},{"contract_symbol":913,"symbol":913,"bid":766,"ask":353,"last":766,"change":914,"changePercent":9,"volume":915,"openInterest":916,"open_interest":916,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":134},"UVIX  261009C00042000",-0.02,53,532,1.9006,0.025999,0.018824,-0.030707,0.001019,0.00002,{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":927,"change":126,"changePercent":9,"volume":126,"openInterest":312,"open_interest":312,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":355,"vega":931,"rho":932,"in_the_money":12},"UVIX  261009P00042000",6.45,7.35,8.38,1.2853,-0.998193,0.002664,0.000098,-0.000976,{"strike":934,"call":935,"put":944,"callItm":134,"putItm":12,"isAtm":134},42.5,{"contract_symbol":936,"symbol":936,"bid":126,"ask":670,"last":840,"change":497,"changePercent":9,"volume":890,"openInterest":937,"open_interest":937,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":134},"UVIX  261009C00042500",1119,1.9756,0.023293,0.016514,-0.028164,0.00093,0.000018,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":948,"change":126,"changePercent":9,"volume":126,"openInterest":842,"open_interest":842,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":12},"UVIX  261009P00042500",6.75,7.85,7.1,1.0828,-0.999888,0.00024,-0.000049,0.000007,-0.000989,{"strike":64,"call":956,"put":963,"callItm":134,"putItm":12,"isAtm":134},{"contract_symbol":957,"symbol":957,"bid":126,"ask":619,"last":497,"change":126,"changePercent":9,"volume":247,"openInterest":325,"open_interest":325,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":209,"in_the_money":134},"UVIX  261009C00043000",1.9906,0.018063,0.01321,-0.021332,0.00075,{"contract_symbol":964,"symbol":964,"bid":264,"ask":965,"last":966,"change":967,"changePercent":9,"volume":32,"openInterest":968,"open_interest":968,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":12},"UVIX  261009P00043000",9.1,8.59,0.62,48,1.1361,-0.999904,0.000199,-0.000044,0.000006,-0.001001,{"strike":976,"call":977,"put":986,"callItm":134,"putItm":12,"isAtm":134},43.5,{"contract_symbol":978,"symbol":978,"bid":126,"ask":867,"last":397,"change":914,"changePercent":9,"volume":791,"openInterest":979,"open_interest":979,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":134},"UVIX  261009C00043500",81,2.045,0.015581,0.011334,-0.023077,0.00066,0.000012,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":967,"changePercent":9,"volume":32,"openInterest":360,"open_interest":360,"iv":991,"implied_volatility":991,"delta":992,"gamma":224,"theta":993,"vega":994,"rho":995,"in_the_money":12},"UVIX  261009P00043500",7.45,9.4,9.02,1.1364,-0.999959,-0.000039,0.000003,-0.001012,{"strike":815,"call":997,"put":1006,"callItm":134,"putItm":12,"isAtm":134},{"contract_symbol":998,"symbol":998,"bid":126,"ask":333,"last":695,"change":914,"changePercent":9,"volume":999,"openInterest":1000,"open_interest":1000,"iv":980,"implied_volatility":980,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":134},"UVIX  261009C00044000",62,132,0.011577,0.00877,-0.020534,0.000511,0.000009,{"contract_symbol":1007,"symbol":1007,"bid":1008,"ask":1009,"last":1010,"change":126,"changePercent":9,"volume":126,"openInterest":842,"open_interest":842,"iv":991,"implied_volatility":991,"delta":1011,"gamma":1012,"theta":1013,"vega":211,"rho":1014,"in_the_money":12},"UVIX  261009P00044000",7.95,9.9,9.75,-0.999983,0.000038,-0.000034,-0.001023,{"strike":1016,"call":1017,"put":1023,"callItm":134,"putItm":12,"isAtm":134},44.5,{"contract_symbol":1018,"symbol":1018,"bid":126,"ask":695,"last":695,"change":766,"changePercent":9,"volume":842,"openInterest":812,"open_interest":812,"iv":980,"implied_volatility":980,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":953,"in_the_money":134},"UVIX  261009C00044500",0.008529,0.006717,-0.017992,0.000391,{"contract_symbol":1024,"symbol":1024,"bid":251,"ask":1025,"last":1026,"change":126,"changePercent":9,"volume":126,"openInterest":1027,"open_interest":1027,"iv":991,"implied_volatility":991,"delta":1028,"gamma":1029,"theta":1030,"vega":211,"rho":1031,"in_the_money":12},"UVIX  261009P00044500",9.85,9.66,548,-0.999993,0.000016,-0.00003,-0.001035,{"strike":375,"call":1033,"put":1040,"callItm":134,"putItm":12,"isAtm":134},{"contract_symbol":1034,"symbol":1034,"bid":126,"ask":694,"last":292,"change":914,"changePercent":9,"volume":890,"openInterest":1035,"open_interest":1035,"iv":980,"implied_volatility":980,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":226,"in_the_money":134},"UVIX  261009C00045000",347,0.006232,0.005094,-0.015883,0.000297,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":1043,"last":1044,"change":1045,"changePercent":9,"volume":156,"openInterest":916,"open_interest":916,"iv":991,"implied_volatility":991,"delta":1046,"gamma":973,"theta":271,"vega":126,"rho":1047,"in_the_money":12},"UVIX  261009P00045000",8.7,10.7,10.45,0.36,-0.999997,-0.001047,{"strike":1049,"call":1050,"put":1058,"callItm":134,"putItm":12,"isAtm":134},45.5,{"contract_symbol":1051,"symbol":1051,"bid":126,"ask":766,"last":766,"change":292,"changePercent":9,"volume":142,"openInterest":1052,"open_interest":1052,"iv":980,"implied_volatility":980,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":134},"UVIX  261009C00045500",802,0.004517,0.003826,-0.014986,0.000223,0.000004,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":190,"change":1062,"changePercent":9,"volume":169,"openInterest":1063,"open_interest":1063,"iv":991,"implied_volatility":991,"delta":1064,"gamma":994,"theta":1065,"vega":126,"rho":1066,"in_the_money":12},"UVIX  261009P00045500",9.6,10.85,0.44,436,-0.999999,-0.000023,-0.001058,{"strike":1068,"call":1069,"put":1076,"callItm":134,"putItm":12,"isAtm":134},46,{"contract_symbol":1070,"symbol":1070,"bid":126,"ask":526,"last":292,"change":126,"changePercent":9,"volume":169,"openInterest":1071,"open_interest":1071,"iv":958,"implied_volatility":958,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":194,"in_the_money":134},"UVIX  261009C00046000",413,0.002573,0.00237,-0.008575,0.000134,{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":312,"last":1079,"change":1080,"changePercent":9,"volume":169,"openInterest":791,"open_interest":791,"iv":991,"implied_volatility":991,"delta":1081,"gamma":211,"theta":1082,"vega":126,"rho":1083,"in_the_money":12},"UVIX  261009P00046000",9.5,11.81,0.74,-1,-0.00002,-0.00107,{"strike":1085,"call":1086,"put":1092,"callItm":134,"putItm":12,"isAtm":134},46.5,{"contract_symbol":1087,"symbol":1087,"bid":126,"ask":670,"last":497,"change":470,"changePercent":9,"volume":169,"openInterest":1088,"open_interest":1088,"iv":958,"implied_volatility":958,"delta":1089,"gamma":1090,"theta":1091,"vega":931,"rho":211,"in_the_money":134},"UVIX  261009C00046500",222,0.001805,0.001719,-0.008572,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":1095,"last":192,"change":1096,"changePercent":9,"volume":32,"openInterest":1097,"open_interest":1097,"iv":969,"implied_volatility":969,"delta":1081,"gamma":126,"theta":240,"vega":126,"rho":1098,"in_the_money":12},"UVIX  261009P00046500",10.9,12.4,-0.33,110,-0.001082,{"strike":1100,"call":1101,"put":1108,"callItm":134,"putItm":12,"isAtm":134},47,{"contract_symbol":1102,"symbol":1102,"bid":126,"ask":694,"last":470,"change":766,"changePercent":9,"volume":142,"openInterest":1103,"open_interest":1103,"iv":980,"implied_volatility":980,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":211,"in_the_money":134},"UVIX  261009C00047000",1694,0.001643,0.001536,-0.012931,0.00009,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":312,"change":1112,"changePercent":9,"volume":32,"openInterest":1113,"open_interest":1113,"iv":991,"implied_volatility":991,"delta":1081,"gamma":126,"theta":293,"vega":126,"rho":1114,"in_the_money":12},"UVIX  261009P00047000",11.25,12.85,-0.19,121,-0.001093,{"strike":1116,"call":1117,"put":1124,"callItm":134,"putItm":12,"isAtm":134},47.5,{"contract_symbol":1118,"symbol":1118,"bid":126,"ask":1119,"last":695,"change":766,"changePercent":9,"volume":169,"openInterest":312,"open_interest":312,"iv":958,"implied_volatility":958,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":211,"in_the_money":134},"UVIX  261009C00047500",0.21,0.000868,0.00088,-0.008568,0.00005,{"contract_symbol":1125,"symbol":1125,"bid":1126,"ask":1127,"last":1128,"change":1129,"changePercent":9,"volume":32,"openInterest":904,"open_interest":904,"iv":991,"implied_volatility":991,"delta":1081,"gamma":126,"theta":1130,"vega":126,"rho":1131,"in_the_money":12},"UVIX  261009P00047500",11.15,13.6,12.43,-0.4,-0.000013,-0.001105,{"strike":968,"call":1133,"put":1140,"callItm":134,"putItm":12,"isAtm":134},{"contract_symbol":1134,"symbol":1134,"bid":126,"ask":526,"last":524,"change":1135,"changePercent":9,"volume":32,"openInterest":406,"open_interest":406,"iv":980,"implied_volatility":980,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":211,"in_the_money":134},"UVIX  261009C00048000",-0.21,0.000808,0.000802,-0.011562,0.000047,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1143,"last":1144,"change":126,"changePercent":9,"volume":126,"openInterest":842,"open_interest":842,"iv":991,"implied_volatility":991,"delta":1081,"gamma":126,"theta":210,"vega":126,"rho":1145,"in_the_money":12},"UVIX  261009P00048000",11.7,14.1,13.3,-0.001117,{"strike":1147,"call":1148,"put":1154,"callItm":134,"putItm":12,"isAtm":134},48.5,{"contract_symbol":1149,"symbol":1149,"bid":126,"ask":354,"last":333,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":980,"implied_volatility":980,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":126,"in_the_money":134},"UVIX  261009C00048500",0.000561,0.000572,-0.010878,0.000033,{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":167,"last":1157,"change":126,"changePercent":9,"volume":126,"openInterest":217,"open_interest":217,"iv":969,"implied_volatility":969,"delta":1081,"gamma":126,"theta":1158,"vega":126,"rho":1159,"in_the_money":12},"UVIX  261009P00048500",12.2,14.38,-0.00001,-0.001129,{"strike":1161,"call":1162,"put":1168,"callItm":134,"putItm":12,"isAtm":134},49,{"contract_symbol":1163,"symbol":1163,"bid":126,"ask":397,"last":496,"change":126,"changePercent":9,"volume":126,"openInterest":151,"open_interest":151,"iv":980,"implied_volatility":980,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":126,"in_the_money":134},"UVIX  261009C00049000",0.000387,0.000406,-0.010195,0.000024,{"contract_symbol":1169,"symbol":1169,"bid":1170,"ask":1171,"last":1172,"change":670,"changePercent":9,"volume":32,"openInterest":406,"open_interest":406,"iv":991,"implied_volatility":991,"delta":1081,"gamma":126,"theta":195,"vega":126,"rho":1173,"in_the_money":12},"UVIX  261009P00049000",12.65,15.05,14.96,-0.00114,{"strike":68,"call":1175,"put":1182,"callItm":134,"putItm":12,"isAtm":134},{"contract_symbol":1176,"symbol":1176,"bid":126,"ask":766,"last":766,"change":841,"changePercent":9,"volume":1177,"openInterest":1178,"open_interest":1178,"iv":980,"implied_volatility":980,"delta":1179,"gamma":1180,"theta":1181,"vega":985,"rho":126,"in_the_money":134},"UVIX  261009C00050000",65,72,0.000181,0.0002,-0.009099,{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":1186,"change":1187,"changePercent":9,"volume":32,"openInterest":126,"open_interest":126,"iv":991,"implied_volatility":991,"delta":1081,"gamma":126,"theta":181,"vega":126,"rho":1188,"in_the_money":12},"UVIX  261009P00050000",14.3,15.4,15.88,3.31,-0.001163,{"strike":422,"call":1190,"put":1195,"callItm":134,"putItm":12,"isAtm":134},{"contract_symbol":1191,"symbol":1191,"bid":126,"ask":524,"last":292,"change":374,"changePercent":9,"volume":32,"openInterest":32,"open_interest":32,"iv":980,"implied_volatility":980,"delta":1192,"gamma":1193,"theta":1194,"vega":973,"rho":126,"in_the_money":134},"UVIX  261009C00051000",0.000082,0.000096,-0.008908,{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":991,"implied_volatility":991,"delta":1081,"gamma":126,"theta":1199,"vega":126,"rho":1200,"in_the_money":12},"UVIX  261009P00051000",14.6,17.1,-0.000005,-0.001186,{"strike":1202,"call":1203,"put":1208,"callItm":134,"putItm":12,"isAtm":134},52,{"contract_symbol":1204,"symbol":1204,"bid":126,"ask":645,"last":695,"change":1205,"changePercent":9,"volume":268,"openInterest":44,"open_interest":44,"iv":958,"implied_volatility":958,"delta":241,"gamma":1206,"theta":1207,"vega":194,"rho":126,"in_the_money":134},"UVIX  261009C00052000",-0.06,0.000029,-0.008559,{"contract_symbol":1209,"symbol":1209,"bid":1210,"ask":1211,"last":1212,"change":126,"changePercent":9,"volume":126,"openInterest":187,"open_interest":187,"iv":991,"implied_volatility":991,"delta":1081,"gamma":126,"theta":170,"vega":126,"rho":1213,"in_the_money":12},"UVIX  261009P00052000",15.8,17.3,18.15,-0.00121,{"strike":915,"call":1215,"put":1218,"callItm":134,"putItm":12,"isAtm":134},{"contract_symbol":1216,"symbol":1216,"bid":126,"ask":496,"last":420,"change":126,"changePercent":9,"volume":126,"openInterest":156,"open_interest":156,"iv":980,"implied_volatility":980,"delta":1029,"gamma":922,"theta":1217,"vega":211,"rho":126,"in_the_money":134},"UVIX  261009C00053000",-0.008906,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":1222,"change":126,"changePercent":9,"volume":126,"openInterest":156,"open_interest":156,"iv":969,"implied_volatility":969,"delta":1081,"gamma":126,"theta":380,"vega":126,"rho":1223,"in_the_money":12},"UVIX  261009P00053000",16.4,19.3,17.69,-0.001234,{"strike":1225,"call":1226,"put":1230,"callItm":134,"putItm":12,"isAtm":134},55,{"contract_symbol":1227,"symbol":1227,"bid":126,"ask":333,"last":766,"change":292,"changePercent":9,"volume":169,"openInterest":1228,"open_interest":1228,"iv":980,"implied_volatility":980,"delta":994,"gamma":1057,"theta":1229,"vega":126,"rho":126,"in_the_money":134},"UVIX  261009C00055000",95,-0.008905,{"contract_symbol":1231,"symbol":1231,"bid":1232,"ask":1233,"last":1234,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":991,"implied_volatility":991,"delta":1081,"gamma":126,"theta":157,"vega":126,"rho":1235,"in_the_money":12},"UVIX  261009P00055000",18.6,21.1,20.03,-0.001279,{"strike":1237,"call":1238,"put":1242,"callItm":134,"putItm":12,"isAtm":134},60,{"contract_symbol":1239,"symbol":1239,"bid":126,"ask":311,"last":292,"change":126,"changePercent":9,"volume":268,"openInterest":1240,"open_interest":1240,"iv":980,"implied_volatility":980,"delta":126,"gamma":126,"theta":1241,"vega":126,"rho":126,"in_the_money":134},"UVIX  261009C00060000",3689,-0.008903,{"contract_symbol":1243,"symbol":1243,"bid":1244,"ask":1245,"last":201,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":991,"implied_volatility":991,"delta":1081,"gamma":126,"theta":126,"vega":126,"rho":1246,"in_the_money":12},"UVIX  261009P00060000",23.65,26.1,-0.001396,"2026-10-09T00:22:18.899858+00:00",{"status":1249,"indices":1250,"watchlist":1287,"sectors":1309,"benchmarks":1362},"success",[1251,1257,1264,1269,1276,1281],{"symbol":1252,"name":1253,"price":1254,"change":1255,"pct_change":582,"is_up":134,"sparkline":1256,"date":5},"SPX","S&P 500",7765.36,-36.41,"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":1258,"name":1259,"price":1260,"change":1261,"pct_change":1262,"is_up":134,"sparkline":1263,"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":1265,"name":1266,"price":1267,"change":1202,"pct_change":694,"is_up":12,"sparkline":1268,"date":5},"DJI","DOW JONES",51232,"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":1270,"name":1271,"price":1272,"change":1273,"pct_change":1274,"is_up":134,"sparkline":1275,"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":1277,"name":1278,"price":1279,"change":855,"pct_change":841,"is_up":134,"sparkline":1280,"date":5},"RUT","RUSSELL 2000",2775.7,"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":1282,"name":1283,"price":1284,"change":644,"pct_change":1285,"is_up":12,"sparkline":1286,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[1288,1295,1302],{"symbol":1289,"name":1290,"price":1291,"change":1292,"pct_change":1293,"is_up":134,"sparkline":1294,"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":1296,"name":1297,"price":1298,"change":1299,"pct_change":1300,"is_up":12,"sparkline":1301,"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":1303,"name":1304,"price":1305,"change":1306,"pct_change":1307,"is_up":134,"sparkline":1308,"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",[1310,1315,1320,1325,1329,1334,1339,1343,1348,1353,1357],{"name":1311,"etf":1312,"change":1313,"price":1314,"is_up":134},"Technology","XLK",-1.79,197.78,{"name":1316,"etf":1317,"change":1318,"price":1319,"is_up":12},"Financials","XLF",0.89,54.23,{"name":1321,"etf":1322,"change":1323,"price":1324,"is_up":134},"Healthcare","XLV",-0.39,168.16,{"name":1326,"etf":1327,"change":594,"price":1328,"is_up":12},"Consumer Cycl","XLY",111.7,{"name":1330,"etf":1331,"change":1332,"price":1333,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":1335,"etf":1336,"change":1337,"price":1338,"is_up":12},"Energy","XLE",2.97,65.24,{"name":1340,"etf":1341,"change":644,"price":1342,"is_up":12},"Industrials","XLI",168.4,{"name":1344,"etf":1345,"change":1346,"price":1347,"is_up":12},"Materials","XLB",0.59,49.27,{"name":1349,"etf":1350,"change":1351,"price":1352,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":1354,"etf":1355,"change":1112,"price":1356,"is_up":134},"Utilities","XLU",41.07,{"name":1358,"etf":1359,"change":1360,"price":1361,"is_up":12},"Comm Services","XLC",0.73,112.07,[1363,1368,1373,1377],{"ticker":1364,"name":1365,"price":1366,"change":1367,"is_up":134},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":1369,"name":1370,"price":1371,"change":1372,"is_up":134},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1374,"name":1375,"price":1376,"change":840,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":1378,"name":1379,"price":1380,"change":1381,"is_up":134},"IWM","iShares Russell 2000",277.63,-0.03]