[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UCC":3,"homepage-market-summary":28,"stock-options-UCC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UCC","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 Consumer Discretionary","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8822,0.790728,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.01,41.93,42.1537,-0.1437,-0.34,313.043467,56.96,39.96,4172.6036252788845,12.1,4952,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":182,"strikes":196,"updated_at":617,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.4,{"total_volume":181,"total_open_interest":181,"put_call_ratio":9,"implied_volatility":179},0,[183,184,188,192],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":185,"label":185,"type":176,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",43,"261120",{"date":189,"label":189,"type":176,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",99,"270115",{"date":193,"label":193,"type":176,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",190,"270416",[197,210,219,234,253,272,292,311,332,350,369,387,405,424,442,459,475,492,507,523,539,552,562,572,581,590,599,608],{"strike":198,"call":199,"put":206,"callItm":11,"putItm":37,"isAtm":37},25,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":205,"in_the_money":11},"UCC   261016C00025000",16.2,18.2,0.2638,1,0.005474,{"contract_symbol":207,"symbol":207,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"UCC   261016P00025000",1.05,0.3625,{"strike":211,"call":212,"put":217,"callItm":11,"putItm":37,"isAtm":37},30,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":216,"in_the_money":11},"UCC   261016C00030000",11.2,13.2,0.006569,{"contract_symbol":218,"symbol":218,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"UCC   261016P00030000",{"strike":220,"call":221,"put":227,"callItm":11,"putItm":37,"isAtm":37},35,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":204,"gamma":225,"theta":181,"vega":181,"rho":226,"in_the_money":11},"UCC   261016C00035000",6.3,8.2,0.000001,0.007664,{"contract_symbol":228,"symbol":228,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":37},"UCC   261016P00035000",-0.000169,0.000285,-0.000092,0.000041,-0.000002,{"strike":235,"call":236,"put":245,"callItm":11,"putItm":37,"isAtm":37},38,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":11},"UCC   261016C00038000",3.4,5.3,0.997461,0.004761,-0.000814,0.000493,0.008297,{"contract_symbol":246,"symbol":246,"bid":181,"ask":247,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":37},"UCC   261016P00038000",1.15,-0.020112,0.021411,-0.00691,0.003049,-0.00019,{"strike":254,"call":255,"put":264,"callItm":11,"putItm":37,"isAtm":37},39,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":11},"UCC   261016C00039000",2.5,4.4,0.98368,0.024626,-0.004208,0.002552,0.008386,{"contract_symbol":265,"symbol":265,"bid":181,"ask":266,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":37},"UCC   261016P00039000",1.2,-0.058535,0.051422,-0.016596,0.007324,-0.000556,{"strike":273,"call":274,"put":284,"callItm":11,"putItm":37,"isAtm":11},40,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"UCC   261016C00040000",1.6,3.5,0.2637,0.931597,0.079783,-0.013632,0.008268,0.008114,{"contract_symbol":285,"symbol":285,"bid":181,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":37},"UCC   261016P00040000",1.35,-0.136718,0.096389,-0.031108,0.013728,-0.001303,{"strike":293,"call":294,"put":303,"callItm":11,"putItm":37,"isAtm":11},41,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"UCC   261016C00041000",0.75,2.6,0.80376,0.16741,-0.028607,0.017348,0.007117,{"contract_symbol":304,"symbol":304,"bid":181,"ask":305,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":37},"UCC   261016P00041000",1.5,-0.262767,0.143538,-0.046327,0.020443,-0.002519,{"strike":312,"call":313,"put":323,"callItm":11,"putItm":37,"isAtm":11},42,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":11},"UCC   261016C00042000",0.05,2,0.1457,0.657504,0.402212,-0.020985,0.023031,0.005974,{"contract_symbol":324,"symbol":324,"bid":181,"ask":325,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":37},"UCC   261016P00042000",1.75,0.2671,-0.407023,0.231768,-0.040621,0.024324,-0.003885,{"strike":186,"call":333,"put":341,"callItm":37,"putItm":11,"isAtm":11},{"contract_symbol":334,"symbol":334,"bid":181,"ask":276,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":37},"UCC   261016C00043000",0.257,0.353531,0.230772,-0.037435,0.023302,0.003197,{"contract_symbol":342,"symbol":342,"bid":179,"ask":343,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":11},"UCC   261016P00043000",2.3,0.3838,-0.593272,0.161276,-0.058355,0.02432,-0.005792,{"strike":351,"call":352,"put":360,"callItm":37,"putItm":11,"isAtm":11},44,{"contract_symbol":353,"symbol":353,"bid":181,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":37},"UCC   261016C00044000",0.3705,0.252753,0.137644,-0.0464,0.020034,0.002269,{"contract_symbol":361,"symbol":361,"bid":266,"ask":362,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"UCC   261016P00044000",3,0.4498,-0.704585,0.122444,-0.06086,0.021642,-0.007006,{"strike":370,"call":371,"put":378,"callItm":37,"putItm":11,"isAtm":37},45,{"contract_symbol":372,"symbol":372,"bid":181,"ask":266,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":37},"UCC   261016C00045000",0.141009,0.09632,-0.03247,0.01402,0.001272,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"UCC   261016P00045000",2.05,3.9,-0.809276,0.096464,-0.047949,0.017049,-0.008147,{"strike":388,"call":389,"put":396,"callItm":37,"putItm":11,"isAtm":37},46,{"contract_symbol":390,"symbol":390,"bid":181,"ask":247,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":37},"UCC   261016C00046000",0.069874,0.057742,-0.019465,0.008404,0.000633,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"UCC   261016P00046000",2.55,4.9,-0.885978,0.068421,-0.03401,0.012093,-0.009048,{"strike":406,"call":407,"put":416,"callItm":37,"putItm":11,"isAtm":37},47,{"contract_symbol":408,"symbol":408,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":37},"UCC   261016C00047000",1.1,0.3704,0.030808,0.029955,-0.010097,0.00436,0.00028,{"contract_symbol":417,"symbol":417,"bid":381,"ask":418,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":11},"UCC   261016P00047000",5.8,-0.936804,0.043994,-0.021867,0.007776,-0.009722,{"strike":425,"call":426,"put":433,"callItm":37,"putItm":11,"isAtm":37},48,{"contract_symbol":427,"symbol":427,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":37},"UCC   261016C00048000",0.012127,0.013574,-0.004576,0.001976,0.00011,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":11},"UCC   261016P00048000",4.8,6.8,-0.967464,0.025806,-0.012827,0.004561,-0.010216,{"strike":443,"call":444,"put":451,"callItm":37,"putItm":11,"isAtm":37},49,{"contract_symbol":445,"symbol":445,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":37},"UCC   261016C00049000",0.004279,0.005419,-0.001827,0.000789,0.000039,{"contract_symbol":452,"symbol":452,"bid":418,"ask":453,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"UCC   261016P00049000",7.8,-0.9844,0.013891,-0.006905,0.002455,-0.010588,{"strike":460,"call":461,"put":467,"callItm":37,"putItm":11,"isAtm":37},50,{"contract_symbol":462,"symbol":462,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":463,"gamma":464,"theta":465,"vega":415,"rho":466,"in_the_money":37},"UCC   261016C00050000",0.00136,0.001921,-0.000648,0.000012,{"contract_symbol":468,"symbol":468,"bid":436,"ask":469,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"UCC   261016P00050000",8.8,-0.993015,0.006898,-0.003429,0.001219,-0.010886,{"strike":476,"call":477,"put":484,"callItm":37,"putItm":11,"isAtm":37},51,{"contract_symbol":478,"symbol":478,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":37},"UCC   261016C00051000",0.000391,0.00061,-0.000205,0.000089,0.000004,{"contract_symbol":485,"symbol":485,"bid":453,"ask":486,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"UCC   261016P00051000",9.8,-0.99707,0.003177,-0.001579,0.000561,-0.011141,{"strike":50,"call":493,"put":499,"callItm":37,"putItm":11,"isAtm":37},{"contract_symbol":494,"symbol":494,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":225,"in_the_money":37},"UCC   261016C00052000",0.000102,0.000174,-0.000059,0.000025,{"contract_symbol":500,"symbol":500,"bid":469,"ask":501,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"UCC   261016P00052000",10.8,-0.998845,0.001363,-0.000677,0.000241,-0.011376,{"strike":508,"call":509,"put":515,"callItm":37,"putItm":11,"isAtm":37},53,{"contract_symbol":510,"symbol":510,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":410,"implied_volatility":410,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":181,"in_the_money":37},"UCC   261016C00053000",0.000024,0.000045,-0.000015,0.000007,{"contract_symbol":516,"symbol":516,"bid":486,"ask":517,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":11},"UCC   261016P00053000",11.8,-0.999571,0.000547,-0.000272,0.000097,-0.011602,{"strike":524,"call":525,"put":531,"callItm":37,"putItm":11,"isAtm":37},54,{"contract_symbol":526,"symbol":526,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":181,"in_the_money":37},"UCC   261016C00054000",0.000005,0.000011,-0.000004,0.000002,{"contract_symbol":532,"symbol":532,"bid":501,"ask":533,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":11},"UCC   261016P00054000",12.8,-0.999849,0.000206,-0.000102,0.000036,-0.011823,{"strike":540,"call":541,"put":544,"callItm":37,"putItm":11,"isAtm":37},55,{"contract_symbol":542,"symbol":542,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":225,"gamma":530,"theta":543,"vega":181,"rho":181,"in_the_money":37},"UCC   261016C00055000",-0.000001,{"contract_symbol":545,"symbol":545,"bid":517,"ask":546,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"UCC   261016P00055000",13.8,-0.99995,0.000073,-0.000036,0.000013,-0.012043,{"strike":553,"call":554,"put":556,"callItm":37,"putItm":11,"isAtm":37},56,{"contract_symbol":555,"symbol":555,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":410,"implied_volatility":410,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"UCC   261016C00056000",{"contract_symbol":557,"symbol":557,"bid":533,"ask":558,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":559,"gamma":498,"theta":560,"vega":483,"rho":561,"in_the_money":11},"UCC   261016P00056000",14.8,-0.999984,-0.000012,-0.012262,{"strike":563,"call":564,"put":566,"callItm":37,"putItm":11,"isAtm":37},57,{"contract_symbol":565,"symbol":565,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"UCC   261016C00057000",{"contract_symbol":567,"symbol":567,"bid":546,"ask":568,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":569,"gamma":570,"theta":529,"vega":225,"rho":571,"in_the_money":11},"UCC   261016P00057000",15.8,-0.999995,0.000008,-0.012482,{"strike":573,"call":574,"put":576,"callItm":37,"putItm":11,"isAtm":37},58,{"contract_symbol":575,"symbol":575,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"UCC   261016C00058000",{"contract_symbol":577,"symbol":577,"bid":558,"ask":578,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":579,"gamma":530,"theta":543,"vega":181,"rho":580,"in_the_money":11},"UCC   261016P00058000",16.8,-0.999999,-0.0127,{"strike":582,"call":583,"put":585,"callItm":37,"putItm":11,"isAtm":37},60,{"contract_symbol":584,"symbol":584,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"UCC   261016C00060000",{"contract_symbol":586,"symbol":586,"bid":578,"ask":587,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":588,"gamma":181,"theta":181,"vega":181,"rho":589,"in_the_money":11},"UCC   261016P00060000",18.8,-1,-0.013138,{"strike":591,"call":592,"put":594,"callItm":37,"putItm":11,"isAtm":37},65,{"contract_symbol":593,"symbol":593,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"UCC   261016C00065000",{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":588,"gamma":181,"theta":181,"vega":181,"rho":598,"in_the_money":11},"UCC   261016P00065000",21.8,23.8,-0.014233,{"strike":600,"call":601,"put":603,"callItm":37,"putItm":11,"isAtm":37},70,{"contract_symbol":602,"symbol":602,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"UCC   261016C00070000",{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":588,"gamma":181,"theta":181,"vega":181,"rho":607,"in_the_money":11},"UCC   261016P00070000",26.6,28.8,-0.015328,{"strike":609,"call":610,"put":612,"callItm":37,"putItm":11,"isAtm":37},75,{"contract_symbol":611,"symbol":611,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":410,"implied_volatility":410,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"UCC   261016C00075000",{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":588,"gamma":181,"theta":181,"vega":181,"rho":616,"in_the_money":11},"UCC   261016P00075000",31.5,33.8,-0.016423,"2026-10-09T04:47:12.476472+00:00"]