[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UFOX":3,"homepage-market-summary":29,"stock-options-UFOX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UFOX","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},"ETF Series Solutions Defiance Space and Connective Tech ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2902,0.251064,"Quarterly",{"close":17,"open":18,"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},86.51,87.88,85.88,88.85,-2.34,-2.63,11478.741946,106.59,59.5,31916.83601075697,57.4,1911,{"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":686,"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",0.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,10,0.25,[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},"2027-02-19",134,"270219",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-05-21",225,"270521",[200,216,229,245,262,280,298,316,334,352,372,390,409,427,448,466,484,505,525,543,562,580,599,617,635,653,671],{"strike":201,"call":202,"put":212,"callItm":11,"putItm":38,"isAtm":38},70,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":11},"UFOX  261016C00070000",15.5,19.2,0.367,0.999956,0.000039,-0.000053,0.000023,0.015322,{"contract_symbol":213,"symbol":213,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"UFOX  261016P00070000",0.75,0.2198,{"strike":217,"call":218,"put":227,"callItm":11,"putItm":38,"isAtm":38},73,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"UFOX  261016C00073000",12.5,16.2,0.999184,0.000595,-0.000821,0.000358,0.015963,{"contract_symbol":228,"symbol":228,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"UFOX  261016P00073000",{"strike":230,"call":231,"put":240,"callItm":11,"putItm":38,"isAtm":38},74,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":11},"UFOX  261016C00074000",11.5,15.2,0.998131,0.001269,-0.001751,0.000763,0.016162,{"contract_symbol":241,"symbol":241,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":242,"implied_volatility":242,"delta":243,"gamma":244,"theta":243,"vega":182,"rho":182,"in_the_money":38},"UFOX  261016P00074000",0.2195,-0.000001,0.000001,{"strike":246,"call":247,"put":256,"callItm":11,"putItm":38,"isAtm":38},75,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":11},"UFOX  261016C00075000",10.5,14.2,0.996002,0.002521,-0.003478,0.001515,0.01634,{"contract_symbol":257,"symbol":257,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":242,"implied_volatility":242,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":182,"in_the_money":38},"UFOX  261016P00075000",-0.000005,0.000009,-0.000004,0.000003,{"strike":263,"call":264,"put":274,"callItm":11,"putItm":38,"isAtm":38},76,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":268,"implied_volatility":268,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":11},"UFOX  261016C00076000",9.5,13.2,0.3677,0.991891,0.004715,-0.006528,0.002838,0.016479,{"contract_symbol":275,"symbol":275,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":243,"in_the_money":38},"UFOX  261016P00076000",-0.000033,0.000049,-0.000024,0.000018,{"strike":281,"call":282,"put":291,"callItm":11,"putItm":38,"isAtm":38},77,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":11},"UFOX  261016C00077000",8.5,12.2,0.984906,0.008107,-0.011183,0.004872,0.016563,{"contract_symbol":292,"symbol":292,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":242,"implied_volatility":242,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":38},"UFOX  261016P00077000",-0.000162,0.000222,-0.00011,0.00008,-0.000003,{"strike":299,"call":300,"put":309,"callItm":11,"putItm":38,"isAtm":38},78,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":11},"UFOX  261016C00078000",7.5,11.2,0.973195,0.013192,-0.018197,0.007928,0.016555,{"contract_symbol":310,"symbol":310,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":242,"implied_volatility":242,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":38},"UFOX  261016P00078000",-0.000694,0.000856,-0.000423,0.000308,-0.000013,{"strike":317,"call":318,"put":327,"callItm":11,"putItm":38,"isAtm":38},79,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":268,"implied_volatility":268,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"UFOX  261016C00079000",6.5,10.2,0.954706,0.020251,-0.028039,0.012193,0.016415,{"contract_symbol":328,"symbol":328,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":242,"implied_volatility":242,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":38},"UFOX  261016P00079000",-0.002515,0.002778,-0.001371,0.000999,-0.000048,{"strike":335,"call":336,"put":345,"callItm":11,"putItm":38,"isAtm":38},80,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"UFOX  261016C00080000",5.5,9.3,0.928363,0.029102,-0.040143,0.017489,0.016122,{"contract_symbol":346,"symbol":346,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":242,"implied_volatility":242,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":38},"UFOX  261016P00080000",-0.007808,0.007637,-0.00377,0.002745,-0.000149,{"strike":353,"call":354,"put":363,"callItm":11,"putItm":38,"isAtm":38},81,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"UFOX  261016C00081000",4.6,8.3,0.891572,0.039627,-0.054661,0.023814,0.015622,{"contract_symbol":364,"symbol":364,"bid":182,"ask":214,"last":365,"change":182,"changePercent":9,"volume":182,"openInterest":366,"open_interest":366,"iv":242,"implied_volatility":242,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":38},"UFOX  261016P00081000",0.4,1,-0.020909,0.017896,-0.008833,0.006433,-0.000401,{"strike":373,"call":374,"put":383,"callItm":11,"putItm":38,"isAtm":38},82,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":268,"implied_volatility":268,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":11},"UFOX  261016C00082000",3.6,7.3,0.843077,0.051058,-0.070692,0.03074,0.014891,{"contract_symbol":384,"symbol":384,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":242,"implied_volatility":242,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":38},"UFOX  261016P00082000",-0.048702,0.03595,-0.017744,0.012923,-0.000935,{"strike":391,"call":392,"put":401,"callItm":11,"putItm":38,"isAtm":38},83,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"UFOX  261016C00083000",2.85,6.4,0.783987,0.062386,-0.086055,0.037491,0.013948,{"contract_symbol":402,"symbol":402,"bid":182,"ask":403,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":242,"implied_volatility":242,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":38},"UFOX  261016P00083000",2.95,-0.099504,0.062244,-0.030722,0.022376,-0.001913,{"strike":410,"call":411,"put":420,"callItm":11,"putItm":38,"isAtm":38},84,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":11},"UFOX  261016C00084000",1.3,5.3,0.714021,0.072408,-0.099879,0.043514,0.012784,{"contract_symbol":421,"symbol":421,"bid":182,"ask":403,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":242,"implied_volatility":242,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":38},"UFOX  261016P00084000",-0.17992,0.093379,-0.046089,0.033568,-0.003467,{"strike":428,"call":429,"put":440,"callItm":11,"putItm":38,"isAtm":11},85,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":182,"changePercent":9,"volume":182,"openInterest":434,"open_interest":434,"iv":206,"implied_volatility":206,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"UFOX  261016C00085000",1.75,2.75,2.5,5,0.635788,0.079977,-0.11032,0.048063,0.011446,{"contract_symbol":441,"symbol":441,"bid":182,"ask":442,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":242,"implied_volatility":242,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":38},"UFOX  261016P00085000",1.1,-0.290708,0.121987,-0.060209,0.043852,-0.005618,{"strike":449,"call":450,"put":459,"callItm":11,"putItm":38,"isAtm":11},86,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"UFOX  261016C00086000",0.6,4.1,0.552439,0.084212,-0.116161,0.050608,0.009994,{"contract_symbol":460,"symbol":460,"bid":182,"ask":376,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":38},"UFOX  261016P00086000",-0.424241,0.139287,-0.0689,0.050126,-0.008227,{"strike":467,"call":468,"put":476,"callItm":38,"putItm":11,"isAtm":11},87,{"contract_symbol":469,"symbol":469,"bid":182,"ask":470,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":38},"UFOX  261016C00087000",3.5,0.467688,0.084668,-0.11679,0.050882,0.008496,{"contract_symbol":477,"symbol":477,"bid":182,"ask":478,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":242,"implied_volatility":242,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"UFOX  261016P00087000",4.3,-0.565409,0.140096,-0.069148,0.050362,-0.01101,{"strike":485,"call":486,"put":495,"callItm":38,"putItm":11,"isAtm":11},88,{"contract_symbol":487,"symbol":487,"bid":182,"ask":488,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":38},"UFOX  261016C00088000",3,0.3786,0.389384,0.079156,-0.116205,0.049074,0.00709,{"contract_symbol":496,"symbol":496,"bid":182,"ask":497,"last":498,"change":182,"changePercent":9,"volume":182,"openInterest":366,"open_interest":366,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":11},"UFOX  261016P00088000",3.2,1.5,0.1994,-0.716253,0.132751,-0.054072,0.043352,-0.013988,{"strike":506,"call":507,"put":515,"callItm":38,"putItm":11,"isAtm":11},89,{"contract_symbol":508,"symbol":508,"bid":182,"ask":488,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":38},"UFOX  261016C00089000",0.3793,0.315034,0.073187,-0.107847,0.045459,0.005754,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"UFOX  261016P00089000",0.7,4.7,0.2001,-0.829325,0.099087,-0.040624,0.032463,-0.0163,{"strike":526,"call":527,"put":535,"callItm":38,"putItm":11,"isAtm":38},90,{"contract_symbol":528,"symbol":528,"bid":182,"ask":529,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":489,"implied_volatility":489,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":38},"UFOX  261016C00090000",2,0.247588,0.065251,-0.095793,0.040454,0.004535,{"contract_symbol":536,"symbol":536,"bid":537,"ask":414,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":499,"implied_volatility":499,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":11},"UFOX  261016P00090000",1.55,-0.908794,0.064263,-0.026176,0.020986,-0.017997,{"strike":544,"call":545,"put":553,"callItm":38,"putItm":11,"isAtm":38},91,{"contract_symbol":546,"symbol":546,"bid":182,"ask":547,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":489,"implied_volatility":489,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":38},"UFOX  261016C00091000",0.85,0.189604,0.055938,-0.08212,0.03468,0.003482,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":499,"implied_volatility":499,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":11},"UFOX  261016P00091000",2.1,5.7,-0.956168,0.036363,-0.014811,0.011875,-0.019099,{"strike":563,"call":564,"put":571,"callItm":38,"putItm":11,"isAtm":38},92,{"contract_symbol":565,"symbol":565,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":489,"implied_volatility":489,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":38},"UFOX  261016C00092000",0.141309,0.046231,-0.06787,0.028662,0.002601,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":519,"implied_volatility":519,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":11},"UFOX  261016P00092000",2.9,6.7,-0.980839,0.018235,-0.007476,0.005974,-0.019779,{"strike":581,"call":582,"put":590,"callItm":38,"putItm":11,"isAtm":38},93,{"contract_symbol":583,"symbol":583,"bid":182,"ask":184,"last":584,"change":182,"changePercent":9,"volume":182,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":38},"UFOX  261016C00093000",0.55,0.102498,0.03688,-0.054142,0.022864,0.00189,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":499,"implied_volatility":499,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"UFOX  261016P00093000",3.9,7.6,-0.99275,0.007876,-0.003208,0.002572,-0.020221,{"strike":600,"call":601,"put":608,"callItm":38,"putItm":11,"isAtm":38},94,{"contract_symbol":602,"symbol":602,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":489,"implied_volatility":489,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":38},"UFOX  261016C00094000",0.072369,0.02843,-0.041737,0.017626,0.001337,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":499,"implied_volatility":499,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":11},"UFOX  261016P00094000",4.9,8.6,-0.997501,0.00304,-0.001238,0.000993,-0.020529,{"strike":618,"call":619,"put":626,"callItm":38,"putItm":11,"isAtm":38},95,{"contract_symbol":620,"symbol":620,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":38},"UFOX  261016C00095000",0.050078,0.021274,-0.031349,0.013214,0.000926,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":519,"implied_volatility":519,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":11},"UFOX  261016P00095000",5.9,9.6,-0.999199,0.001073,-0.00044,0.000352,-0.020779,{"strike":636,"call":637,"put":644,"callItm":38,"putItm":11,"isAtm":38},96,{"contract_symbol":638,"symbol":638,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":489,"implied_volatility":489,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":38},"UFOX  261016C00096000",0.033311,0.015313,-0.022481,0.009494,0.000617,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":499,"implied_volatility":499,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":11},"UFOX  261016P00096000",6.8,10.6,-0.999785,0.000318,-0.00013,0.000104,-0.021009,{"strike":654,"call":655,"put":662,"callItm":38,"putItm":11,"isAtm":38},97,{"contract_symbol":656,"symbol":656,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":489,"implied_volatility":489,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":38},"UFOX  261016C00097000",0.021733,0.010722,-0.01574,0.006647,0.000403,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":499,"implied_volatility":499,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":11},"UFOX  261016P00097000",7.9,11.6,-0.999946,0.000087,-0.000035,0.000028,-0.021231,{"strike":672,"call":673,"put":680,"callItm":38,"putItm":11,"isAtm":38},100,{"contract_symbol":674,"symbol":674,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":38},"UFOX  261016C00100000",0.005263,0.003118,-0.004595,0.001937,0.000098,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":519,"implied_volatility":519,"delta":684,"gamma":244,"theta":182,"vega":182,"rho":685,"in_the_money":11},"UFOX  261016P00100000",10.9,14.6,-0.999999,-0.021889,"2026-10-09T04:47:23.789839+00:00"]