[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UYG":3,"homepage-market-summary":29,"stock-options-UYG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UYG","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 Financials","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4309,0.371928,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},86.32,84.01,86.34,84.66,1.66,1.96,9180.380014,104.32,68.44,16525.85925001992,49.8,4722,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":788,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},3,179,0,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",71,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",162,"270319",[200,219,240,263,285,307,331,355,374,397,417,437,459,479,497,517,537,556,575,593,611,630,648,666,683,700,718,735,752,771],{"strike":201,"call":202,"put":210,"callItm":11,"putItm":38,"isAtm":38},80,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":184,"vega":184,"rho":209,"in_the_money":11},"UYG   261016C00080000",5.3,7.2,0.1056,0.999999,0.000002,0.017534,{"contract_symbol":211,"symbol":211,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":38},"UYG   261016P00080000",1.1,0.4384,-0.114302,0.034496,-0.067628,0.024698,-0.002233,{"strike":220,"call":221,"put":231,"callItm":11,"putItm":38,"isAtm":38},81,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":11},"UYG   261016C00081000",4.4,6.4,0.1939,0.987141,0.013383,-0.005132,0.004238,0.017507,{"contract_symbol":232,"symbol":232,"bid":52,"ask":233,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":38},"UYG   261016P00081000",1.3,0.4809,-0.176425,0.04216,-0.099458,0.033112,-0.00347,{"strike":241,"call":242,"put":252,"callItm":11,"putItm":38,"isAtm":38},82,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"UYG   261016C00082000",3.8,5.5,0.087,0.999967,0.000125,-0.00001,0.000018,0.017972,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":255,"change":184,"changePercent":9,"volume":184,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":38},"UYG   261016P00082000",0.25,1.5,5,0.5035,-0.2339,0.047637,-0.123178,0.039169,-0.004625,{"strike":264,"call":265,"put":275,"callItm":11,"putItm":38,"isAtm":38},83,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":11},"UYG   261016C00083000",2.65,4.6,0.1633,0.948943,0.050261,-0.013666,0.013401,0.017216,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":279,"implied_volatility":279,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":38},"UYG   261016P00083000",0.3,1.8,0.5061,-0.28744,0.052701,-0.137715,0.043562,-0.005703,{"strike":286,"call":287,"put":297,"callItm":11,"putItm":38,"isAtm":11},84,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"UYG   261016C00084000",1.9,3.7,0.2734,0.755917,0.089778,-0.068476,0.040093,0.01368,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":38},"UYG   261016P00084000",0.65,2.3,0.4963,-0.341795,0.057893,-0.145428,0.046919,-0.006796,{"strike":308,"call":309,"put":321,"callItm":11,"putItm":38,"isAtm":11},85,{"contract_symbol":310,"symbol":310,"bid":311,"ask":244,"last":267,"change":312,"changePercent":9,"volume":313,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"UYG   261016C00085000",1.7,-4.95,2,1,0.3159,0.637906,0.092851,-0.094527,0.047905,0.011555,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":38},"UYG   261016P00085000",1.05,2.75,0.4752,-0.399664,0.063604,-0.14651,0.049361,-0.007956,{"strike":332,"call":333,"put":345,"callItm":11,"putItm":38,"isAtm":11},86,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":184,"changePercent":9,"volume":184,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"UYG   261016C00086000",0.8,2.6,1.4,4,0.3323,0.539863,0.093469,-0.105294,0.050727,0.009807,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":38},"UYG   261016P00086000",1.45,3.3,0.4429,-0.464372,0.070198,-0.140483,0.050778,-0.009245,{"strike":356,"call":357,"put":366,"callItm":38,"putItm":11,"isAtm":11},87,{"contract_symbol":358,"symbol":358,"bid":359,"ask":313,"last":347,"change":167,"changePercent":9,"volume":314,"openInterest":314,"open_interest":314,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":38},"UYG   261016C00087000",1.2,0.3411,0.448235,0.090742,-0.10771,0.050552,0.008167,{"contract_symbol":367,"symbol":367,"bid":289,"ask":336,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"UYG   261016P00087000",0.3999,-0.540996,0.077654,-0.126664,0.050713,-0.010762,{"strike":375,"call":376,"put":386,"callItm":38,"putItm":11,"isAtm":11},88,{"contract_symbol":377,"symbol":377,"bid":254,"ask":337,"last":378,"change":184,"changePercent":9,"volume":184,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":38},"UYG   261016C00088000",2.02,72,0.3322,0.356665,0.08785,-0.098869,0.047655,0.006529,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"UYG   261016P00088000",2.5,3.6,3.43,0.3959,-0.617728,0.075385,-0.120552,0.048746,-0.012342,{"strike":398,"call":399,"put":409,"callItm":38,"putItm":11,"isAtm":38},89,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":38},"UYG   261016C00089000",0.15,1.25,0.3046,0.256073,0.082677,-0.078239,0.041126,0.004716,{"contract_symbol":410,"symbol":410,"bid":182,"ask":256,"last":402,"change":184,"changePercent":9,"volume":184,"openInterest":314,"open_interest":314,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"UYG   261016P00089000",0.4406,-0.668622,0.064424,-0.127576,0.046357,-0.013497,{"strike":418,"call":419,"put":428,"callItm":38,"putItm":11,"isAtm":38},90,{"contract_symbol":420,"symbol":420,"bid":421,"ask":278,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":38},"UYG   261016C00090000",0.05,0.3175,0.19361,0.067656,-0.069568,0.035081,0.00357,{"contract_symbol":429,"symbol":429,"bid":244,"ask":430,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"UYG   261016P00090000",5.6,0.4784,-0.710247,0.055974,-0.130645,0.043726,-0.014478,{"strike":438,"call":439,"put":448,"callItm":38,"putItm":11,"isAtm":38},91,{"contract_symbol":440,"symbol":440,"bid":184,"ask":441,"last":73,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":38},"UYG   261016C00091000",0.75,0.3562,0.164812,0.054494,-0.070523,0.031699,0.003033,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"UYG   261016P00091000",4.5,6.7,4.06,0.5094,-0.746149,0.049212,-0.13025,0.040939,-0.015351,{"strike":460,"call":461,"put":469,"callItm":38,"putItm":11,"isAtm":38},92,{"contract_symbol":462,"symbol":462,"bid":184,"ask":441,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":38},"UYG   261016C00092000",0.391,0.141882,0.044947,-0.0701,0.028702,0.002607,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":11},"UYG   261016P00092000",5.4,7.6,0.5357,-0.777541,0.043529,-0.12741,0.03808,-0.01614,{"strike":480,"call":481,"put":489,"callItm":38,"putItm":11,"isAtm":38},93,{"contract_symbol":482,"symbol":482,"bid":184,"ask":441,"last":483,"change":184,"changePercent":9,"volume":184,"openInterest":314,"open_interest":314,"iv":463,"implied_volatility":463,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":38},"UYG   261016C00093000",2.55,0.104077,0.036157,-0.056391,0.023089,0.001916,{"contract_symbol":490,"symbol":490,"bid":224,"ask":491,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":473,"implied_volatility":473,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"UYG   261016P00093000",8.5,-0.816002,0.038861,-0.113748,0.033997,-0.017047,{"strike":498,"call":499,"put":507,"callItm":38,"putItm":11,"isAtm":38},94,{"contract_symbol":500,"symbol":500,"bid":184,"ask":441,"last":501,"change":184,"changePercent":9,"volume":184,"openInterest":314,"open_interest":314,"iv":463,"implied_volatility":463,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":38},"UYG   261016C00094000",2.2,0.074452,0.02817,-0.043935,0.017989,0.001373,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"UYG   261016P00094000",7.4,9.3,0.5262,-0.854337,0.034,-0.096018,0.029216,-0.017953,{"strike":518,"call":519,"put":527,"callItm":38,"putItm":11,"isAtm":38},95,{"contract_symbol":520,"symbol":520,"bid":184,"ask":441,"last":521,"change":184,"changePercent":9,"volume":184,"openInterest":314,"open_interest":314,"iv":463,"implied_volatility":463,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":38},"UYG   261016C00095000",2.71,0.051953,0.021279,-0.033186,0.013588,0.000959,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":473,"implied_volatility":473,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"UYG   261016P00095000",8.3,10.1,5.1,-0.878704,0.029443,-0.086182,0.025758,-0.018614,{"strike":538,"call":539,"put":548,"callItm":38,"putItm":11,"isAtm":38},96,{"contract_symbol":540,"symbol":540,"bid":184,"ask":441,"last":541,"change":184,"changePercent":9,"volume":184,"openInterest":542,"open_interest":542,"iv":463,"implied_volatility":463,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":38},"UYG   261016C00096000",4.03,36,0.035374,0.015599,-0.024328,0.009961,0.000654,{"contract_symbol":549,"symbol":549,"bid":510,"ask":550,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":473,"implied_volatility":473,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":11},"UYG   261016P00096000",11.2,-0.903297,0.025015,-0.073219,0.021883,-0.019277,{"strike":557,"call":558,"put":566,"callItm":38,"putItm":11,"isAtm":38},97,{"contract_symbol":559,"symbol":559,"bid":184,"ask":441,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":38},"UYG   261016C00097000",0.3915,0.023652,0.01115,-0.017434,0.007129,0.000438,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":511,"implied_volatility":511,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"UYG   261016P00097000",10.3,12.4,-0.927651,0.020481,-0.057838,0.017599,-0.019937,{"strike":576,"call":577,"put":585,"callItm":38,"putItm":11,"isAtm":38},98,{"contract_symbol":578,"symbol":578,"bid":184,"ask":441,"last":579,"change":184,"changePercent":9,"volume":184,"openInterest":314,"open_interest":314,"iv":463,"implied_volatility":463,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":38},"UYG   261016C00098000",4.68,0.01526,0.007691,-0.011995,0.004912,0.000283,{"contract_symbol":586,"symbol":586,"bid":550,"ask":587,"last":568,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":473,"implied_volatility":473,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":11},"UYG   261016P00098000",13.2,-0.940687,0.017245,-0.050477,0.015086,-0.020394,{"strike":594,"call":595,"put":602,"callItm":38,"putItm":11,"isAtm":38},99,{"contract_symbol":596,"symbol":596,"bid":184,"ask":441,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":38},"UYG   261016C00099000",0.009677,0.005183,-0.008083,0.00331,0.00018,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":473,"implied_volatility":473,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":11},"UYG   261016P00099000",12.2,14.2,-0.95435,0.014007,-0.040999,0.012254,-0.020862,{"strike":612,"call":613,"put":622,"callItm":38,"putItm":11,"isAtm":38},100,{"contract_symbol":614,"symbol":614,"bid":184,"ask":441,"last":615,"change":184,"changePercent":9,"volume":184,"openInterest":616,"open_interest":616,"iv":463,"implied_volatility":463,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":38},"UYG   261016C00100000",3.51,40,0.005998,0.003402,-0.005305,0.002172,0.000111,{"contract_symbol":623,"symbol":623,"bid":587,"ask":624,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":511,"implied_volatility":511,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"UYG   261016P00100000",15.2,-0.967809,0.010727,-0.030292,0.009217,-0.021327,{"strike":631,"call":632,"put":639,"callItm":38,"putItm":11,"isAtm":38},101,{"contract_symbol":633,"symbol":633,"bid":184,"ask":441,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":38},"UYG   261016C00101000",0.003673,0.002194,-0.00343,0.001403,0.000068,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":473,"implied_volatility":473,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":11},"UYG   261016P00101000",13.4,16.2,-0.973858,0.008863,-0.025942,0.007754,-0.021657,{"strike":649,"call":650,"put":657,"callItm":38,"putItm":11,"isAtm":38},102,{"contract_symbol":651,"symbol":651,"bid":184,"ask":441,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":38},"UYG   261016C00102000",0.002156,0.001358,-0.002119,0.000867,0.00004,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":473,"implied_volatility":473,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"UYG   261016P00102000",15.1,17.2,-0.980539,0.006911,-0.020228,0.006046,-0.021998,{"strike":667,"call":668,"put":675,"callItm":38,"putItm":11,"isAtm":38},103,{"contract_symbol":669,"symbol":669,"bid":184,"ask":441,"last":347,"change":184,"changePercent":9,"volume":184,"openInterest":314,"open_interest":314,"iv":463,"implied_volatility":463,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":38},"UYG   261016C00103000",0.001252,0.000828,-0.001291,0.000529,0.000023,{"contract_symbol":676,"symbol":676,"bid":642,"ask":677,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":473,"implied_volatility":473,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":11},"UYG   261016P00103000",18.2,-0.985666,0.00532,-0.015572,0.004654,-0.022311,{"strike":684,"call":685,"put":692,"callItm":38,"putItm":11,"isAtm":38},104,{"contract_symbol":686,"symbol":686,"bid":184,"ask":441,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":38},"UYG   261016C00104000",0.000722,0.000499,-0.00078,0.000319,0.000013,{"contract_symbol":693,"symbol":693,"bid":660,"ask":694,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":473,"implied_volatility":473,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":11},"UYG   261016P00104000",19.2,-0.989552,0.004045,-0.01184,0.003539,-0.022602,{"strike":701,"call":702,"put":709,"callItm":38,"putItm":11,"isAtm":38},105,{"contract_symbol":703,"symbol":703,"bid":184,"ask":441,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":38},"UYG   261016C00105000",0.000397,0.000287,-0.000448,0.000183,0.000007,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":473,"implied_volatility":473,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":11},"UYG   261016P00105000",18,20.4,-0.992462,0.003039,-0.008895,0.002658,-0.022874,{"strike":719,"call":720,"put":727,"callItm":38,"putItm":11,"isAtm":38},106,{"contract_symbol":721,"symbol":721,"bid":184,"ask":441,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":38},"UYG   261016C00106000",0.000217,0.000163,-0.000255,0.000104,0.000004,{"contract_symbol":728,"symbol":728,"bid":694,"ask":729,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":473,"implied_volatility":473,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":11},"UYG   261016P00106000",21.2,-0.994615,0.002257,-0.006605,0.001974,-0.023133,{"strike":736,"call":737,"put":743,"callItm":38,"putItm":11,"isAtm":38},107,{"contract_symbol":738,"symbol":738,"bid":184,"ask":441,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":208,"in_the_money":38},"UYG   261016C00107000",0.000116,0.000091,-0.000142,0.000058,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":511,"implied_volatility":511,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":11},"UYG   261016P00107000",20.2,22.4,-0.996717,0.001476,-0.004167,0.001268,-0.023391,{"strike":753,"call":754,"put":762,"callItm":38,"putItm":11,"isAtm":38},108,{"contract_symbol":755,"symbol":755,"bid":184,"ask":441,"last":756,"change":184,"changePercent":9,"volume":184,"openInterest":314,"open_interest":314,"iv":463,"implied_volatility":463,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":38},"UYG   261016C00108000",0.45,0.000061,0.00005,-0.000078,0.000032,0.000001,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":473,"implied_volatility":473,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":11},"UYG   261016P00108000",21.5,23.2,-0.99733,0.001203,-0.003522,0.001053,-0.023621,{"strike":772,"call":773,"put":779,"callItm":38,"putItm":11,"isAtm":38},110,{"contract_symbol":774,"symbol":774,"bid":184,"ask":441,"last":314,"change":184,"changePercent":9,"volume":184,"openInterest":314,"open_interest":314,"iv":560,"implied_volatility":560,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":184,"in_the_money":38},"UYG   261016C00110000",0.000016,0.000014,-0.000022,0.000009,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":511,"implied_volatility":511,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":11},"UYG   261016P00110000",23.1,25.4,-0.998941,0.000528,-0.001491,0.000454,-0.02409,"2026-10-09T01:24:38.453714+00:00"]