[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBRL":3,"homepage-market-summary":29,"stock-options-UBRL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"UBRL","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},"GraniteShares 2x Long UBER Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},26.59404,"Monthly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},13.45,12.65,13.46,12.61,12.77,0.68,5.32,263356.798422,36.67,12.22,171543.99944658167,5,527,{"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":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":580,"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",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},185,1563,1.2,[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},"2027-01-15",99,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",190,"270416",[200,214,223,235,248,263,285,306,327,353,381,405,428,447,462,479,494,507,521,535,545,554,563,572],{"strike":27,"call":201,"put":210,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":205,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":209,"in_the_money":11},"UBRL  261016C00005000",7.9,9,13.5,0,1.0094,1,0.001075,{"contract_symbol":211,"symbol":211,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"UBRL  261016P00005000",0.45,0.7427,{"strike":215,"call":216,"put":221,"callItm":11,"putItm":38,"isAtm":38},6,{"contract_symbol":217,"symbol":217,"bid":218,"ask":178,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":219,"implied_volatility":219,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":220,"in_the_money":11},"UBRL  261016C00006000",6.9,0.9542,0.001289,{"contract_symbol":222,"symbol":222,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"UBRL  261016P00006000",{"strike":224,"call":225,"put":233,"callItm":11,"putItm":38,"isAtm":38},7,{"contract_symbol":226,"symbol":226,"bid":227,"ask":224,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":228,"open_interest":228,"iv":219,"implied_volatility":219,"delta":229,"gamma":230,"theta":231,"vega":206,"rho":232,"in_the_money":11},"UBRL  261016C00007000",5.9,2,0.999999,0.000003,-0.000001,0.001504,{"contract_symbol":234,"symbol":234,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"UBRL  261016P00007000",{"strike":178,"call":236,"put":245,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":237,"symbol":237,"bid":238,"ask":215,"last":239,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":11},"UBRL  261016C00008000",4.9,5.1,0.999807,0.00037,-0.000092,0.000014,0.001719,{"contract_symbol":246,"symbol":246,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":247,"implied_volatility":247,"delta":231,"gamma":230,"theta":206,"vega":206,"rho":206,"in_the_money":38},"UBRL  261016P00008000",0.7423,{"strike":204,"call":249,"put":257,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":250,"symbol":250,"bid":251,"ask":27,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":219,"implied_volatility":219,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":11},"UBRL  261016C00009000",3.9,0.998162,0.003137,-0.0007,0.000115,0.001929,{"contract_symbol":258,"symbol":258,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":206,"in_the_money":38},"UBRL  261016P00009000",-0.000109,0.000295,-0.00004,0.000008,{"strike":264,"call":265,"put":276,"callItm":11,"putItm":38,"isAtm":38},10,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":206,"changePercent":9,"volume":206,"openInterest":270,"open_interest":270,"iv":219,"implied_volatility":219,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":11},"UBRL  261016C00010000",2.9,4,3.2,28,0.984283,0.021062,-0.004699,0.000773,0.002102,{"contract_symbol":277,"symbol":277,"bid":206,"ask":212,"last":278,"change":206,"changePercent":9,"volume":206,"openInterest":279,"open_interest":279,"iv":247,"implied_volatility":247,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":38},"UBRL  261016P00010000",0.24,3,-0.003167,0.006597,-0.000891,0.000188,-0.000009,{"strike":286,"call":287,"put":297,"callItm":11,"putItm":38,"isAtm":11},11,{"contract_symbol":288,"symbol":288,"bid":289,"ask":279,"last":290,"change":291,"changePercent":9,"volume":264,"openInterest":27,"open_interest":27,"iv":219,"implied_volatility":219,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"UBRL  261016C00011000",1.9,2.05,0.35,0.929243,0.072335,-0.01614,0.002656,0.002147,{"contract_symbol":298,"symbol":298,"bid":206,"ask":52,"last":299,"change":206,"changePercent":9,"volume":206,"openInterest":300,"open_interest":300,"iv":213,"implied_volatility":213,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":38},"UBRL  261016P00011000",0.15,25,-0.031916,0.049161,-0.006646,0.001405,-0.000096,{"strike":307,"call":308,"put":318,"callItm":11,"putItm":38,"isAtm":11},12,{"contract_symbol":309,"symbol":309,"bid":310,"ask":228,"last":184,"change":311,"changePercent":9,"volume":208,"openInterest":307,"open_interest":307,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"UBRL  261016C00012000",0.95,0.2,0.7709,0.846077,0.156869,-0.022845,0.004653,0.002109,{"contract_symbol":319,"symbol":319,"bid":206,"ask":291,"last":278,"change":206,"changePercent":9,"volume":206,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":38},"UBRL  261016P00012000",23,0.7136,-0.137222,0.156864,-0.019575,0.004307,-0.000417,{"strike":328,"call":329,"put":341,"callItm":11,"putItm":38,"isAtm":11},13,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":206,"changePercent":9,"volume":206,"openInterest":334,"open_interest":334,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":11},"UBRL  261016C00013000",0.25,1.25,0.47,60,0.644,0.637718,0.296791,-0.030168,0.007354,0.001681,{"contract_symbol":342,"symbol":342,"bid":311,"ask":343,"last":291,"change":344,"changePercent":9,"volume":345,"openInterest":346,"open_interest":346,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":38},"UBRL  261016P00013000",0.55,-0.15,88,393,0.7336,-0.373851,0.26326,-0.034722,0.007431,-0.00116,{"strike":354,"call":355,"put":368,"callItm":38,"putItm":11,"isAtm":11},14,{"contract_symbol":356,"symbol":356,"bid":52,"ask":357,"last":358,"change":359,"changePercent":9,"volume":360,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":38},"UBRL  261016C00014000",0.3,0.28,-0.02,38,33,0.4629,0.263173,0.359488,-0.018876,0.006402,0.000727,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":373,"changePercent":9,"volume":178,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"UBRL  261016P00014000",0.65,1.15,0.88,-0.57,130,0.7324,-0.643625,0.259489,-0.034116,0.007313,-0.002054,{"strike":382,"call":383,"put":393,"callItm":38,"putItm":11,"isAtm":11},15,{"contract_symbol":384,"symbol":384,"bid":206,"ask":291,"last":299,"change":52,"changePercent":9,"volume":385,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":38},"UBRL  261016C00015000",34,362,0.6709,0.132877,0.163206,-0.018002,0.004213,0.000364,{"contract_symbol":394,"symbol":394,"bid":371,"ask":395,"last":396,"change":397,"changePercent":9,"volume":27,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"UBRL  261016P00015000",2.2,2.18,-0.01,95,0.5874,-0.900469,0.151804,-0.012835,0.003431,-0.002949,{"strike":406,"call":407,"put":416,"callItm":38,"putItm":11,"isAtm":38},16,{"contract_symbol":408,"symbol":408,"bid":206,"ask":299,"last":331,"change":206,"changePercent":9,"volume":206,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":38},"UBRL  261016C00016000",70,0.8683,0.089925,0.095287,-0.017606,0.003183,0.000244,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":206,"changePercent":9,"volume":206,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":11},"UBRL  261016P00016000",2.1,3.1,3.45,18,0.4543,-0.995994,0.013312,-0.000673,0.000233,-0.003427,{"strike":429,"call":430,"put":439,"callItm":38,"putItm":11,"isAtm":38},17,{"contract_symbol":431,"symbol":431,"bid":206,"ask":212,"last":432,"change":206,"changePercent":9,"volume":206,"openInterest":409,"open_interest":409,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":38},"UBRL  261016C00017000",0.01,0.8668,0.034308,0.04471,-0.008232,0.001491,0.000094,{"contract_symbol":440,"symbol":440,"bid":269,"ask":441,"last":442,"change":206,"changePercent":9,"volume":206,"openInterest":228,"open_interest":228,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":206,"vega":206,"rho":446,"in_the_money":11},"UBRL  261016P00017000",4.1,4.45,0.3408,-0.999999,0.000007,-0.003654,{"strike":421,"call":448,"put":456,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":449,"symbol":449,"bid":206,"ask":212,"last":331,"change":206,"changePercent":9,"volume":206,"openInterest":450,"open_interest":450,"iv":433,"implied_volatility":433,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":38},"UBRL  261016C00018000",53,0.011581,0.017813,-0.00328,0.000594,0.000032,{"contract_symbol":457,"symbol":457,"bid":268,"ask":239,"last":458,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":422,"implied_volatility":422,"delta":459,"gamma":460,"theta":231,"vega":206,"rho":461,"in_the_money":11},"UBRL  261016P00018000",4.15,-0.999995,0.000026,-0.003868,{"strike":463,"call":464,"put":473,"callItm":38,"putItm":11,"isAtm":38},19,{"contract_symbol":465,"symbol":465,"bid":206,"ask":212,"last":466,"change":206,"changePercent":9,"volume":206,"openInterest":467,"open_interest":467,"iv":433,"implied_volatility":433,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":38},"UBRL  261016C00019000",0.16,76,0.003506,0.006191,-0.00114,0.000206,0.00001,{"contract_symbol":474,"symbol":474,"bid":27,"ask":475,"last":227,"change":206,"changePercent":9,"volume":206,"openInterest":224,"open_interest":224,"iv":422,"implied_volatility":422,"delta":476,"gamma":477,"theta":206,"vega":206,"rho":478,"in_the_money":11},"UBRL  261016P00019000",6.1,-1,0.000001,-0.004083,{"strike":480,"call":481,"put":489,"callItm":38,"putItm":11,"isAtm":38},20,{"contract_symbol":482,"symbol":482,"bid":206,"ask":483,"last":484,"change":432,"changePercent":9,"volume":208,"openInterest":300,"open_interest":300,"iv":433,"implied_volatility":433,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":230,"in_the_money":38},"UBRL  261016C00020000",0.05,0.03,0.000968,0.001922,-0.000354,0.000064,{"contract_symbol":490,"symbol":490,"bid":215,"ask":491,"last":492,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":422,"implied_volatility":422,"delta":476,"gamma":206,"theta":206,"vega":206,"rho":493,"in_the_money":11},"UBRL  261016P00020000",7.1,6.58,-0.004298,{"strike":495,"call":496,"put":502,"callItm":38,"putItm":11,"isAtm":38},21,{"contract_symbol":497,"symbol":497,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":433,"implied_volatility":433,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":477,"in_the_money":38},"UBRL  261016C00021000",0.000247,0.000543,-0.0001,0.000018,{"contract_symbol":503,"symbol":503,"bid":224,"ask":504,"last":505,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":422,"implied_volatility":422,"delta":476,"gamma":206,"theta":206,"vega":206,"rho":506,"in_the_money":11},"UBRL  261016P00021000",8.1,6.95,-0.004513,{"strike":508,"call":509,"put":516,"callItm":38,"putItm":11,"isAtm":38},22,{"contract_symbol":510,"symbol":510,"bid":206,"ask":212,"last":511,"change":206,"changePercent":9,"volume":206,"openInterest":27,"open_interest":27,"iv":410,"implied_volatility":410,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":206,"in_the_money":38},"UBRL  261016C00022000",0.6,0.000061,0.000145,-0.000027,0.000005,{"contract_symbol":517,"symbol":517,"bid":178,"ask":518,"last":519,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":422,"implied_volatility":422,"delta":476,"gamma":206,"theta":206,"vega":206,"rho":520,"in_the_money":11},"UBRL  261016P00022000",9.1,4.98,-0.004728,{"strike":320,"call":522,"put":529,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":523,"symbol":523,"bid":206,"ask":299,"last":524,"change":206,"changePercent":9,"volume":206,"openInterest":525,"open_interest":525,"iv":433,"implied_volatility":433,"delta":526,"gamma":527,"theta":528,"vega":477,"rho":206,"in_the_money":38},"UBRL  261016C00023000",0.32,35,0.000013,0.000035,-0.000006,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":443,"implied_volatility":443,"delta":476,"gamma":206,"theta":206,"vega":206,"rho":534,"in_the_money":11},"UBRL  261016P00023000",8.9,10.1,8.25,-0.004943,{"strike":536,"call":537,"put":540,"callItm":38,"putItm":11,"isAtm":38},24,{"contract_symbol":538,"symbol":538,"bid":206,"ask":212,"last":539,"change":206,"changePercent":9,"volume":206,"openInterest":406,"open_interest":406,"iv":433,"implied_volatility":433,"delta":230,"gamma":262,"theta":231,"vega":206,"rho":206,"in_the_money":38},"UBRL  261016C00024000",0.23,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":422,"implied_volatility":422,"delta":476,"gamma":206,"theta":206,"vega":206,"rho":544,"in_the_money":11},"UBRL  261016P00024000",9.9,11.1,-0.005158,{"strike":300,"call":546,"put":549,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":547,"symbol":547,"bid":206,"ask":212,"last":311,"change":206,"changePercent":9,"volume":206,"openInterest":279,"open_interest":279,"iv":433,"implied_volatility":433,"delta":477,"gamma":548,"theta":206,"vega":206,"rho":206,"in_the_money":38},"UBRL  261016C00025000",0.000002,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":422,"implied_volatility":422,"delta":476,"gamma":206,"theta":206,"vega":206,"rho":553,"in_the_money":11},"UBRL  261016P00025000",10.8,12.1,-0.005373,{"strike":555,"call":556,"put":558,"callItm":38,"putItm":11,"isAtm":38},26,{"contract_symbol":557,"symbol":557,"bid":206,"ask":212,"last":212,"change":206,"changePercent":9,"volume":206,"openInterest":178,"open_interest":178,"iv":410,"implied_volatility":410,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"UBRL  261016C00026000",{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":443,"implied_volatility":443,"delta":476,"gamma":206,"theta":206,"vega":206,"rho":562,"in_the_money":11},"UBRL  261016P00026000",11.8,13.1,-0.005588,{"strike":564,"call":565,"put":567,"callItm":38,"putItm":11,"isAtm":38},30,{"contract_symbol":566,"symbol":566,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":433,"implied_volatility":433,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"UBRL  261016C00030000",{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":422,"implied_volatility":422,"delta":476,"gamma":206,"theta":206,"vega":206,"rho":571,"in_the_money":11},"UBRL  261016P00030000",15.6,17.1,-0.006447,{"strike":525,"call":573,"put":575,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":574,"symbol":574,"bid":206,"ask":212,"last":483,"change":206,"changePercent":9,"volume":206,"openInterest":279,"open_interest":279,"iv":410,"implied_volatility":410,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"UBRL  261016C00035000",{"contract_symbol":576,"symbol":576,"bid":495,"ask":577,"last":578,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":422,"implied_volatility":422,"delta":476,"gamma":206,"theta":206,"vega":206,"rho":579,"in_the_money":11},"UBRL  261016P00035000",22.1,19.88,-0.007522,"2026-10-09T03:05:45.986282+00:00"]