[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UWM":3,"homepage-market-summary":30,"stock-options-UWM":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UWM","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 Russell2000","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1531,0.651048,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},56.46,55.93,56.55,55.24,56.53,-0.07,-0.12,687559.707636,68.815,40.92,432173.0618068167,55.7,4958,{"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":200,"updated_at":805,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.5,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},12,1245,2,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-01-15",99,"270115",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-04-16",190,"270416",[201,216,227,242,263,277,292,308,323,340,360,378,401,424,444,465,490,513,535,559,582,603,626,644,665,685,706,726,745,761,775,787,796],{"strike":202,"call":203,"put":212,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":207,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":211,"in_the_money":11},"UWM   261016C00025000",30.6,31.7,27.98,0,0.2548,1,0.005368,{"contract_symbol":213,"symbol":213,"bid":208,"ask":214,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":39},"UWM   261016P00025000",0.75,0.8437,{"strike":217,"call":218,"put":223,"callItm":11,"putItm":39,"isAtm":39},30,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":222,"in_the_money":11},"UWM   261016C00030000",25.6,26.7,0.006442,{"contract_symbol":224,"symbol":224,"bid":208,"ask":214,"last":225,"change":208,"changePercent":9,"volume":208,"openInterest":226,"open_interest":226,"iv":215,"implied_volatility":215,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":39},"UWM   261016P00030000",0.48,11,{"strike":228,"call":229,"put":234,"callItm":11,"putItm":39,"isAtm":39},35,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":233,"in_the_money":11},"UWM   261016C00035000",20.6,21.8,0.007516,{"contract_symbol":235,"symbol":235,"bid":208,"ask":214,"last":236,"change":208,"changePercent":9,"volume":208,"openInterest":237,"open_interest":237,"iv":215,"implied_volatility":215,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":208,"in_the_money":39},"UWM   261016P00035000",0.29,10,-0.000039,0.000023,-0.000073,0.000014,{"strike":243,"call":244,"put":253,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":248,"change":249,"changePercent":9,"volume":185,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":252,"in_the_money":11},"UWM   261016C00040000",16.1,16.7,16.27,-0.83,5,0.2549,0.008589,{"contract_symbol":254,"symbol":254,"bid":208,"ask":255,"last":256,"change":208,"changePercent":9,"volume":208,"openInterest":257,"open_interest":257,"iv":215,"implied_volatility":215,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":39},"UWM   261016P00040000",0.7,0.44,3,-0.002055,0.000929,-0.002898,0.000539,-0.000026,{"strike":190,"call":264,"put":269,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":251,"implied_volatility":251,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":268,"in_the_money":11},"UWM   261016C00043000",12.6,13.8,0.009233,{"contract_symbol":270,"symbol":270,"bid":208,"ask":214,"last":271,"change":208,"changePercent":9,"volume":208,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":39},"UWM   261016P00043000",0.65,-0.011166,0.004193,-0.013088,0.002434,-0.000142,{"strike":278,"call":279,"put":285,"callItm":11,"putItm":39,"isAtm":39},44,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":284,"in_the_money":11},"UWM   261016C00044000",11.6,12.8,12.2,0.009448,{"contract_symbol":286,"symbol":286,"bid":208,"ask":214,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":39},"UWM   261016P00044000",-0.017929,0.006305,-0.019683,0.003659,-0.000228,{"strike":293,"call":294,"put":300,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":208,"changePercent":9,"volume":208,"openInterest":257,"open_interest":257,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":299,"in_the_money":11},"UWM   261016C00045000",10.6,11.8,13.68,0.009663,{"contract_symbol":301,"symbol":301,"bid":208,"ask":214,"last":302,"change":208,"changePercent":9,"volume":208,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":39},"UWM   261016P00045000",0.26,-0.027623,0.009079,-0.028339,0.005269,-0.000352,{"strike":309,"call":310,"put":316,"callItm":11,"putItm":39,"isAtm":39},46,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":315,"in_the_money":11},"UWM   261016C00046000",9.7,10.8,17.8,0.009878,{"contract_symbol":317,"symbol":317,"bid":208,"ask":214,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":39},"UWM   261016P00046000",-0.041004,0.012565,-0.039222,0.007293,-0.000525,{"strike":324,"call":325,"put":332,"callItm":11,"putItm":39,"isAtm":39},47,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":251,"implied_volatility":251,"delta":210,"gamma":330,"theta":208,"vega":208,"rho":331,"in_the_money":11},"UWM   261016C00047000",8.7,9.8,15.36,0.000001,0.010092,{"contract_symbol":333,"symbol":333,"bid":208,"ask":214,"last":334,"change":208,"changePercent":9,"volume":208,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":39},"UWM   261016P00047000",3.18,-0.058784,0.016751,-0.052299,0.009723,-0.000754,{"strike":341,"call":342,"put":352,"callItm":11,"putItm":39,"isAtm":39},48,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":11},"UWM   261016C00048000",7.7,8.8,13.05,0.999995,0.00001,-0.000003,0.000002,0.010307,{"contract_symbol":353,"symbol":353,"bid":208,"ask":214,"last":354,"change":208,"changePercent":9,"volume":208,"openInterest":257,"open_interest":257,"iv":215,"implied_volatility":215,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":39},"UWM   261016P00048000",0.2,-0.081523,0.021551,-0.067268,0.012507,-0.001049,{"strike":361,"call":362,"put":371,"callItm":11,"putItm":39,"isAtm":39},49,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"UWM   261016C00049000",6.7,7.9,0.999948,0.000102,-0.000029,0.000018,0.010522,{"contract_symbol":372,"symbol":372,"bid":208,"ask":214,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":39},"UWM   261016P00049000",-0.109701,0.02682,-0.083716,0.015565,-0.001417,{"strike":379,"call":380,"put":391,"callItm":11,"putItm":39,"isAtm":39},50,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":208,"changePercent":9,"volume":208,"openInterest":185,"open_interest":185,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":11},"UWM   261016C00050000",5.7,6.9,11.9,0.2221,0.999935,0.000144,-0.000031,0.000022,0.010736,{"contract_symbol":392,"symbol":392,"bid":208,"ask":214,"last":393,"change":208,"changePercent":9,"volume":208,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":39},"UWM   261016P00050000",0.42,29,0.762,-0.121766,0.031979,-0.081432,0.016763,-0.001566,{"strike":402,"call":403,"put":413,"callItm":11,"putItm":39,"isAtm":39},51,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":11},"UWM   261016C00051000",4.8,5.9,0.1896,0.999916,0.000214,-0.000034,0.000028,0.010951,{"contract_symbol":414,"symbol":414,"bid":415,"ask":214,"last":416,"change":208,"changePercent":9,"volume":208,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":39},"UWM   261016P00051000",0.05,0.17,86,0.6793,-0.136468,0.03882,-0.078569,0.018142,-0.001746,{"strike":52,"call":425,"put":434,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":426,"symbol":426,"bid":427,"ask":250,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":11},"UWM   261016C00052000",3.9,0.2583,0.988041,0.014536,-0.004253,0.002583,0.011019,{"contract_symbol":435,"symbol":435,"bid":415,"ask":214,"last":436,"change":208,"changePercent":9,"volume":208,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":39},"UWM   261016P00052000",0.6,78,0.5953,-0.154985,0.048257,-0.075002,0.019763,-0.001973,{"strike":445,"call":446,"put":456,"callItm":11,"putItm":39,"isAtm":39},53,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"UWM   261016C00053000",2.9,4.1,0.2874,0.943145,0.047913,-0.01735,0.009471,0.010677,{"contract_symbol":457,"symbol":457,"bid":53,"ask":458,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":39},"UWM   261016P00053000",0.8,0.5192,-0.18357,0.061691,-0.072924,0.022033,-0.002327,{"strike":466,"call":467,"put":479,"callItm":11,"putItm":39,"isAtm":11},54,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":208,"changePercent":9,"volume":208,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":11},"UWM   261016C00054000",2.15,3.2,13.64,20,0.274,0.883208,0.086347,-0.028433,0.016277,0.010148,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":208,"changePercent":9,"volume":208,"openInterest":341,"open_interest":341,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":39},"UWM   261016P00054000",0.25,0.95,0.35,0.4798,-0.240719,0.078247,-0.078994,0.025826,-0.003051,{"strike":491,"call":492,"put":502,"callItm":11,"putItm":39,"isAtm":11},55,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":237,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"UWM   261016C00055000",1.35,2.35,0.2523,0.786426,0.139087,-0.038829,0.024141,0.009159,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":208,"changePercent":9,"volume":208,"openInterest":237,"open_interest":237,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":39},"UWM   261016P00055000",0.45,1.2,0.46,0.449,-0.319622,0.095987,-0.084852,0.029646,-0.004057,{"strike":514,"call":515,"put":526,"callItm":11,"putItm":39,"isAtm":11},56,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":208,"changePercent":9,"volume":208,"openInterest":185,"open_interest":185,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"UWM   261016C00056000",0.9,1.65,10.73,0.2978,0.604898,0.155909,-0.060632,0.031938,0.007071,{"contract_symbol":527,"symbol":527,"bid":214,"ask":528,"last":482,"change":208,"changePercent":9,"volume":208,"openInterest":226,"open_interest":226,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":39},"UWM   261016P00056000",1.7,0.4464,-0.422454,0.105704,-0.092383,0.032462,-0.00539,{"strike":536,"call":537,"put":547,"callItm":39,"putItm":11,"isAtm":11},57,{"contract_symbol":538,"symbol":538,"bid":458,"ask":505,"last":458,"change":539,"changePercent":9,"volume":185,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":39},"UWM   261016C00057000",-0.46,17,0.3575,0.456905,0.133761,-0.07497,0.032896,0.005339,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":551,"change":208,"changePercent":9,"volume":208,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"UWM   261016P00057000",1.15,2.25,1.51,21,0.4389,-0.530821,0.109262,-0.09231,0.03299,-0.006809,{"strike":560,"call":561,"put":571,"callItm":39,"putItm":11,"isAtm":11},58,{"contract_symbol":562,"symbol":562,"bid":53,"ask":563,"last":517,"change":208,"changePercent":9,"volume":208,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":39},"UWM   261016C00058000",0.85,15,0.3788,0.340023,0.11662,-0.073395,0.030391,0.003985,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":208,"changePercent":9,"volume":208,"openInterest":185,"open_interest":185,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":11},"UWM   261016P00058000",1.85,2.85,1.96,0.4439,-0.634235,0.10216,-0.088287,0.031198,-0.0082,{"strike":583,"call":584,"put":593,"callItm":39,"putItm":11,"isAtm":39},59,{"contract_symbol":585,"symbol":585,"bid":208,"ask":214,"last":107,"change":208,"changePercent":9,"volume":208,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":39},"UWM   261016C00059000",125,0.3773,0.234704,0.098128,-0.061265,0.02547,0.002763,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":595,"change":208,"changePercent":9,"volume":208,"openInterest":257,"open_interest":257,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":11},"UWM   261016P00059000",2.65,3.6,0.4657,-0.717164,0.087578,-0.083291,0.028056,-0.009373,{"strike":604,"call":605,"put":615,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":606,"symbol":606,"bid":208,"ask":214,"last":607,"change":208,"changePercent":9,"volume":208,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":39},"UWM   261016C00060000",0.55,304,0.421,0.180194,0.07519,-0.058457,0.021779,0.002119,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":574,"change":208,"changePercent":9,"volume":208,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":11},"UWM   261016P00060000",3.3,4.5,9,0.4685,-0.792554,0.073629,-0.070886,0.023732,-0.010457,{"strike":627,"call":628,"put":636,"callItm":39,"putItm":11,"isAtm":39},61,{"contract_symbol":629,"symbol":629,"bid":208,"ask":214,"last":256,"change":208,"changePercent":9,"volume":208,"openInterest":630,"open_interest":630,"iv":609,"implied_volatility":609,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":39},"UWM   261016C00061000",66,0.118499,0.056775,-0.044141,0.016445,0.001398,{"contract_symbol":637,"symbol":637,"bid":449,"ask":638,"last":470,"change":208,"changePercent":9,"volume":208,"openInterest":185,"open_interest":185,"iv":620,"implied_volatility":620,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"UWM   261016P00061000",5.5,-0.85453,0.058779,-0.056588,0.018945,-0.011391,{"strike":645,"call":646,"put":656,"callItm":39,"putItm":11,"isAtm":39},62,{"contract_symbol":647,"symbol":647,"bid":208,"ask":214,"last":648,"change":208,"changePercent":9,"volume":208,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":39},"UWM   261016C00062000",0.4,33,0.4208,0.073968,0.040129,-0.031167,0.011617,0.000875,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":448,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":620,"implied_volatility":620,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"UWM   261016P00062000",5.3,6.4,-0.901976,0.044506,-0.042848,0.014345,-0.01216,{"strike":666,"call":667,"put":675,"callItm":39,"putItm":11,"isAtm":39},63,{"contract_symbol":668,"symbol":668,"bid":208,"ask":214,"last":257,"change":208,"changePercent":9,"volume":208,"openInterest":669,"open_interest":669,"iv":609,"implied_volatility":609,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":39},"UWM   261016C00063000",7,0.04406,0.026685,-0.020747,0.007729,0.000522,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":257,"change":208,"changePercent":9,"volume":208,"openInterest":564,"open_interest":564,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":11},"UWM   261016P00063000",6.3,7.4,0.4738,-0.934271,0.032549,-0.032038,0.010608,-0.012753,{"strike":686,"call":687,"put":696,"callItm":39,"putItm":11,"isAtm":39},64,{"contract_symbol":688,"symbol":688,"bid":208,"ask":214,"last":689,"change":208,"changePercent":9,"volume":208,"openInterest":690,"open_interest":690,"iv":609,"implied_volatility":609,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":39},"UWM   261016C00064000",0.3,212,0.024961,0.016714,-0.012994,0.004841,0.000296,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":620,"implied_volatility":620,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":11},"UWM   261016P00064000",7.3,8.4,5.6,-0.960396,0.021996,-0.021176,0.00709,-0.013275,{"strike":707,"call":708,"put":715,"callItm":39,"putItm":11,"isAtm":39},65,{"contract_symbol":709,"symbol":709,"bid":208,"ask":214,"last":504,"change":208,"changePercent":9,"volume":208,"openInterest":540,"open_interest":540,"iv":609,"implied_volatility":609,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":39},"UWM   261016C00065000",0.013486,0.009895,-0.007693,0.002866,0.00016,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":719,"change":208,"changePercent":9,"volume":208,"openInterest":720,"open_interest":720,"iv":620,"implied_volatility":620,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":11},"UWM   261016P00065000",8.3,9.4,4.3,22,-0.976211,0.014426,-0.013888,0.00465,-0.013676,{"strike":727,"call":728,"put":735,"callItm":39,"putItm":11,"isAtm":39},70,{"contract_symbol":729,"symbol":729,"bid":208,"ask":607,"last":73,"change":208,"changePercent":9,"volume":208,"openInterest":552,"open_interest":552,"iv":609,"implied_volatility":609,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":39},"UWM   261016C00070000",0.000321,0.000338,-0.000262,0.000098,0.000004,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":208,"changePercent":9,"volume":208,"openInterest":185,"open_interest":185,"iv":620,"implied_volatility":620,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":11},"UWM   261016P00070000",13.2,14.4,13.22,-0.998895,0.000949,-0.000914,0.000306,-0.015018,{"strike":746,"call":747,"put":750,"callItm":39,"putItm":11,"isAtm":39},75,{"contract_symbol":748,"symbol":748,"bid":208,"ask":214,"last":458,"change":208,"changePercent":9,"volume":208,"openInterest":185,"open_interest":185,"iv":650,"implied_volatility":650,"delta":749,"gamma":734,"theta":349,"vega":330,"rho":208,"in_the_money":39},"UWM   261016C00075000",0.000003,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":754,"change":755,"changePercent":9,"volume":185,"openInterest":179,"open_interest":179,"iv":620,"implied_volatility":620,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":11},"UWM   261016P00075000",18.3,19.4,19.15,0.96,-0.999976,0.000026,-0.000025,0.000009,-0.016105,{"strike":762,"call":763,"put":766,"callItm":39,"putItm":11,"isAtm":39},80,{"contract_symbol":764,"symbol":764,"bid":208,"ask":214,"last":765,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":609,"implied_volatility":609,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":39},"UWM   261016C00080000",1.9,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":771,"changePercent":9,"volume":772,"openInterest":210,"open_interest":210,"iv":620,"implied_volatility":620,"delta":773,"gamma":208,"theta":208,"vega":208,"rho":774,"in_the_money":11},"UWM   261016P00080000",23.3,24.4,24.2,2.7,6,-1,-0.017179,{"strike":776,"call":777,"put":781,"callItm":39,"putItm":11,"isAtm":39},85,{"contract_symbol":778,"symbol":778,"bid":208,"ask":214,"last":779,"change":208,"changePercent":9,"volume":208,"openInterest":780,"open_interest":780,"iv":650,"implied_volatility":650,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":39},"UWM   261016C00085000",1.47,4,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":679,"implied_volatility":679,"delta":773,"gamma":208,"theta":208,"vega":208,"rho":786,"in_the_money":11},"UWM   261016P00085000",28.2,29.4,20.94,-0.018252,{"strike":788,"call":789,"put":791,"callItm":39,"putItm":11,"isAtm":39},90,{"contract_symbol":790,"symbol":790,"bid":208,"ask":214,"last":563,"change":208,"changePercent":9,"volume":208,"openInterest":179,"open_interest":179,"iv":609,"implied_volatility":609,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":39},"UWM   261016C00090000",{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":620,"implied_volatility":620,"delta":773,"gamma":208,"theta":208,"vega":208,"rho":795,"in_the_money":11},"UWM   261016P00090000",33.3,34.4,-0.019326,{"strike":797,"call":798,"put":800,"callItm":39,"putItm":11,"isAtm":39},95,{"contract_symbol":799,"symbol":799,"bid":208,"ask":214,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":609,"implied_volatility":609,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":39},"UWM   261016C00095000",{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":620,"implied_volatility":620,"delta":773,"gamma":208,"theta":208,"vega":208,"rho":804,"in_the_money":11},"UWM   261016P00095000",38.3,39.4,-0.0204,"2026-10-09T00:21:46.317451+00:00"]