[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ULTY":3,"homepage-market-summary":30,"stock-options-ULTY":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ULTY","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},"YieldMax Ultra Option Income Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},62.1609,15.6832,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.23,25.47,25.65,25.105,25.63,-0.4,-1.56,517907.702857,55.2,24.905,1124226.9674345378,1.1,655,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":204,"updated_at":561,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.4,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},34,1032,1,[187,188,192,196,200],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-01-15",99,"270115",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-04-16",190,"270416",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2028-01-21",470,"280121",[205,228,250,277,305,328,347,369,387,402,417,432,445,458,474,485,495,505,514,524,534,543,553],{"strike":206,"call":207,"put":219,"callItm":11,"putItm":39,"isAtm":39},20,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":211,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":11},"ULTY  261016C00020000",5,6,6.21,0,0.7905,0.980894,0.015909,-0.008684,0.001725,0.00419,{"contract_symbol":220,"symbol":220,"bid":212,"ask":221,"last":53,"change":212,"changePercent":9,"volume":212,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":39},"ULTY  261016P00020000",0.15,0.7983,-0.020011,0.016385,-0.009121,0.001794,-0.000114,{"strike":229,"call":230,"put":240,"callItm":11,"putItm":39,"isAtm":11},24,{"contract_symbol":231,"symbol":231,"bid":28,"ask":232,"last":233,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":11},"ULTY  261016C00024000",1.6,2.27,0.2971,0.884233,0.177236,-0.013668,0.007222,0.004516,{"contract_symbol":241,"symbol":241,"bid":212,"ask":53,"last":242,"change":212,"changePercent":9,"volume":209,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":39},"ULTY  261016P00024000",0.05,198,0.2379,-0.068865,0.150472,-0.007441,0.00491,-0.00038,{"strike":251,"call":252,"put":264,"callItm":11,"putItm":39,"isAtm":11},25,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":257,"changePercent":9,"volume":209,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":11},"ULTY  261016C00025000",0.2,0.5,0.34,-0.87,0.1239,0.71864,0.735546,-0.009858,0.012496,0.003829,{"contract_symbol":265,"symbol":265,"bid":221,"ask":266,"last":267,"change":268,"changePercent":9,"volume":269,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":39},"ULTY  261016P00025000",0.3,0.26,0.11,9,147,0.2092,-0.362155,0.483935,-0.018496,0.013883,-0.002008,{"strike":278,"call":279,"put":291,"callItm":39,"putItm":11,"isAtm":11},26,{"contract_symbol":280,"symbol":280,"bid":212,"ask":242,"last":281,"change":282,"changePercent":9,"volume":283,"openInterest":284,"open_interest":284,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":39},"ULTY  261016C00026000",0.03,-0.02,12,131,0.1364,0.075764,0.282455,-0.004589,0.005283,0.000408,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":296,"changePercent":9,"volume":297,"openInterest":298,"open_interest":298,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":11},"ULTY  261016P00026000",0.9,1.25,0.96,0.02,3,78,0.4367,-0.662396,0.225962,-0.037637,0.013532,-0.003831,{"strike":306,"call":307,"put":316,"callItm":39,"putItm":11,"isAtm":11},27,{"contract_symbol":308,"symbol":308,"bid":212,"ask":242,"last":242,"change":212,"changePercent":9,"volume":212,"openInterest":309,"open_interest":309,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":39},"ULTY  261016C00027000",48,0.2625,0.043447,0.0948,-0.005704,0.003412,0.000232,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":212,"changePercent":9,"volume":212,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"ULTY  261016P00027000",1.4,2.45,1.32,47,0.569,-0.775433,0.142177,-0.040206,0.011094,-0.00464,{"strike":329,"call":330,"put":338,"callItm":39,"putItm":11,"isAtm":39},28,{"contract_symbol":331,"symbol":331,"bid":212,"ask":242,"last":53,"change":212,"changePercent":9,"volume":212,"openInterest":306,"open_interest":306,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":39},"ULTY  261016C00028000",0.2626,0.003963,0.01208,-0.000728,0.000435,0.000021,{"contract_symbol":339,"symbol":339,"bid":319,"ask":340,"last":341,"change":212,"changePercent":9,"volume":212,"openInterest":269,"open_interest":269,"iv":322,"implied_volatility":322,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":11},"ULTY  261016P00028000",3.6,2.6,-0.883532,0.092951,-0.026286,0.007253,-0.005411,{"strike":348,"call":349,"put":357,"callItm":39,"putItm":11,"isAtm":39},29,{"contract_symbol":350,"symbol":350,"bid":212,"ask":53,"last":281,"change":212,"changePercent":9,"volume":212,"openInterest":351,"open_interest":351,"iv":310,"implied_volatility":310,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":39},"ULTY  261016C00029000",7,0.000179,0.000703,-0.000042,0.000025,0.000001,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":212,"changePercent":9,"volume":212,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"ULTY  261016P00029000",3.1,4.6,4.18,50,0.5632,-0.948556,0.050585,-0.014014,0.003907,-0.005963,{"strike":370,"call":371,"put":376,"callItm":39,"putItm":11,"isAtm":39},30,{"contract_symbol":372,"symbol":372,"bid":212,"ask":242,"last":242,"change":212,"changePercent":9,"volume":212,"openInterest":373,"open_interest":373,"iv":310,"implied_volatility":310,"delta":374,"gamma":337,"theta":375,"vega":356,"rho":212,"in_the_money":39},"ULTY  261016C00030000",70,0.000004,-0.000001,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":212,"changePercent":9,"volume":212,"openInterest":381,"open_interest":381,"iv":322,"implied_volatility":322,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"ULTY  261016P00030000",4.1,5.6,4.8,13,-0.978303,0.024618,-0.006962,0.001921,-0.006334,{"strike":388,"call":389,"put":391,"callItm":39,"putItm":11,"isAtm":39},31,{"contract_symbol":390,"symbol":390,"bid":212,"ask":266,"last":268,"change":212,"changePercent":9,"volume":212,"openInterest":269,"open_interest":269,"iv":332,"implied_volatility":332,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00031000",{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":212,"changePercent":9,"volume":212,"openInterest":396,"open_interest":396,"iv":322,"implied_volatility":322,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"ULTY  261016P00031000",5.1,6.6,5.63,11,-0.992089,0.010301,-0.002913,0.000804,-0.006621,{"strike":403,"call":404,"put":407,"callItm":39,"putItm":11,"isAtm":39},32,{"contract_symbol":405,"symbol":405,"bid":212,"ask":406,"last":242,"change":212,"changePercent":9,"volume":212,"openInterest":283,"open_interest":283,"iv":310,"implied_volatility":310,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00032000",0.35,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":212,"changePercent":9,"volume":212,"openInterest":381,"open_interest":381,"iv":322,"implied_volatility":322,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"ULTY  261016P00032000",6.1,7.6,8.58,-0.997394,0.003825,-0.001082,0.000298,-0.006864,{"strike":418,"call":419,"put":421,"callItm":39,"putItm":11,"isAtm":39},33,{"contract_symbol":420,"symbol":420,"bid":212,"ask":406,"last":53,"change":212,"changePercent":9,"volume":212,"openInterest":381,"open_interest":381,"iv":310,"implied_volatility":310,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00033000",{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":212,"changePercent":9,"volume":212,"openInterest":426,"open_interest":426,"iv":322,"implied_volatility":322,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":11},"ULTY  261016P00033000",7.1,8.6,10.4,2,-0.999218,0.001275,-0.000361,0.000099,-0.007089,{"strike":183,"call":433,"put":435,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":434,"symbol":434,"bid":212,"ask":242,"last":53,"change":212,"changePercent":9,"volume":212,"openInterest":210,"open_interest":210,"iv":310,"implied_volatility":310,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00034000",{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":212,"changePercent":9,"volume":212,"openInterest":426,"open_interest":426,"iv":322,"implied_volatility":322,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":11},"ULTY  261016P00034000",8.1,9.6,8.85,-0.999785,0.000386,-0.000109,0.00003,-0.007307,{"strike":446,"call":447,"put":449,"callItm":39,"putItm":11,"isAtm":39},35,{"contract_symbol":448,"symbol":448,"bid":212,"ask":254,"last":406,"change":212,"changePercent":9,"volume":212,"openInterest":179,"open_interest":179,"iv":310,"implied_volatility":310,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00035000",{"contract_symbol":450,"symbol":450,"bid":269,"ask":451,"last":452,"change":212,"changePercent":9,"volume":212,"openInterest":297,"open_interest":297,"iv":363,"implied_volatility":363,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":11},"ULTY  261016P00035000",10.7,11.28,-0.999954,0.000092,-0.000026,0.000007,-0.007523,{"strike":459,"call":460,"put":464,"callItm":39,"putItm":11,"isAtm":39},36,{"contract_symbol":461,"symbol":461,"bid":212,"ask":462,"last":463,"change":212,"changePercent":9,"volume":212,"openInterest":185,"open_interest":185,"iv":310,"implied_volatility":310,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00036000",0.75,0.38,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":212,"changePercent":9,"volume":212,"openInterest":185,"open_interest":185,"iv":322,"implied_volatility":322,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":11},"ULTY  261016P00036000",10,11.7,13.4,-0.999987,0.000027,-0.000008,0.000002,-0.007738,{"strike":475,"call":476,"put":478,"callItm":39,"putItm":11,"isAtm":39},37,{"contract_symbol":477,"symbol":477,"bid":212,"ask":462,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":310,"implied_volatility":310,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00037000",{"contract_symbol":479,"symbol":479,"bid":396,"ask":480,"last":481,"change":212,"changePercent":9,"volume":212,"openInterest":185,"open_interest":185,"iv":322,"implied_volatility":322,"delta":482,"gamma":456,"theta":483,"vega":356,"rho":484,"in_the_money":11},"ULTY  261016P00037000",12.8,14,-0.999997,-0.000002,-0.007953,{"strike":486,"call":487,"put":489,"callItm":39,"putItm":11,"isAtm":39},38,{"contract_symbol":488,"symbol":488,"bid":212,"ask":53,"last":221,"change":212,"changePercent":9,"volume":212,"openInterest":396,"open_interest":396,"iv":332,"implied_volatility":332,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00038000",{"contract_symbol":490,"symbol":490,"bid":283,"ask":491,"last":492,"change":212,"changePercent":9,"volume":212,"openInterest":297,"open_interest":297,"iv":363,"implied_volatility":363,"delta":493,"gamma":356,"theta":212,"vega":212,"rho":494,"in_the_money":11},"ULTY  261016P00038000",13.8,13.05,-1,-0.008168,{"strike":496,"call":497,"put":499,"callItm":39,"putItm":11,"isAtm":39},39,{"contract_symbol":498,"symbol":498,"bid":212,"ask":406,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":310,"implied_volatility":310,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00039000",{"contract_symbol":500,"symbol":500,"bid":381,"ask":501,"last":502,"change":212,"changePercent":9,"volume":212,"openInterest":503,"open_interest":503,"iv":322,"implied_volatility":322,"delta":493,"gamma":212,"theta":212,"vega":212,"rho":504,"in_the_money":11},"ULTY  261016P00039000",14.8,16.3,4,-0.008382,{"strike":506,"call":507,"put":509,"callItm":39,"putItm":11,"isAtm":39},40,{"contract_symbol":508,"symbol":508,"bid":212,"ask":242,"last":242,"change":212,"changePercent":9,"volume":212,"openInterest":185,"open_interest":185,"iv":310,"implied_volatility":310,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00040000",{"contract_symbol":510,"symbol":510,"bid":481,"ask":511,"last":512,"change":212,"changePercent":9,"volume":212,"openInterest":466,"open_interest":466,"iv":322,"implied_volatility":322,"delta":493,"gamma":212,"theta":212,"vega":212,"rho":513,"in_the_money":11},"ULTY  261016P00040000",15.8,14.79,-0.008597,{"strike":515,"call":516,"put":518,"callItm":39,"putItm":11,"isAtm":39},41,{"contract_symbol":517,"symbol":517,"bid":212,"ask":462,"last":242,"change":212,"changePercent":9,"volume":212,"openInterest":426,"open_interest":426,"iv":310,"implied_volatility":310,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00041000",{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":212,"changePercent":9,"volume":212,"openInterest":297,"open_interest":297,"iv":363,"implied_volatility":363,"delta":493,"gamma":212,"theta":212,"vega":212,"rho":523,"in_the_money":11},"ULTY  261016P00041000",15,16.7,16.9,-0.008813,{"strike":525,"call":526,"put":528,"callItm":39,"putItm":11,"isAtm":39},42,{"contract_symbol":527,"symbol":527,"bid":212,"ask":53,"last":168,"change":212,"changePercent":9,"volume":212,"openInterest":185,"open_interest":185,"iv":310,"implied_volatility":310,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00042000",{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":212,"changePercent":9,"volume":212,"openInterest":381,"open_interest":381,"iv":322,"implied_volatility":322,"delta":493,"gamma":212,"theta":212,"vega":212,"rho":533,"in_the_money":11},"ULTY  261016P00042000",16,17.7,17.43,-0.009027,{"strike":190,"call":535,"put":537,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":536,"symbol":536,"bid":212,"ask":462,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":310,"implied_volatility":310,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00043000",{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":212,"changePercent":9,"volume":212,"openInterest":481,"open_interest":481,"iv":322,"implied_volatility":322,"delta":493,"gamma":212,"theta":212,"vega":212,"rho":542,"in_the_money":11},"ULTY  261016P00043000",16.8,18.8,18.54,-0.009242,{"strike":544,"call":545,"put":547,"callItm":39,"putItm":11,"isAtm":39},44,{"contract_symbol":546,"symbol":546,"bid":212,"ask":462,"last":53,"change":212,"changePercent":9,"volume":212,"openInterest":185,"open_interest":185,"iv":332,"implied_volatility":332,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00044000",{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":551,"change":212,"changePercent":9,"volume":212,"openInterest":530,"open_interest":530,"iv":363,"implied_volatility":363,"delta":493,"gamma":212,"theta":212,"vega":212,"rho":552,"in_the_money":11},"ULTY  261016P00044000",17.8,19.8,19.66,-0.009457,{"strike":554,"call":555,"put":557,"callItm":39,"putItm":11,"isAtm":39},45,{"contract_symbol":556,"symbol":556,"bid":212,"ask":462,"last":242,"change":212,"changePercent":9,"volume":212,"openInterest":185,"open_interest":185,"iv":310,"implied_volatility":310,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":39},"ULTY  261016C00045000",{"contract_symbol":558,"symbol":558,"bid":540,"ask":559,"last":559,"change":212,"changePercent":9,"volume":212,"openInterest":229,"open_interest":229,"iv":322,"implied_volatility":322,"delta":493,"gamma":212,"theta":212,"vega":212,"rho":560,"in_the_money":11},"ULTY  261016P00045000",20.8,-0.009672,"2026-10-09T04:47:30.562382+00:00"]