[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPRO":3,"homepage-market-summary":30,"stock-options-UPRO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UPRO","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 UltraPro S&P 500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7046,1.079316,"Quarterly",{"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},153.19,153.72,155.06,151.08,155.16,-1.97,-1.27,2045390.773329,158.63,88.15,3724368.8302964224,92.3,4349,{"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":237,"updated_at":1400,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.6,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},916,7757,0.57,[187,188,193,197,201,205,209,213,217,221,225,229,233],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":194,"label":194,"type":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",15,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",22,"261030",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",29,"261106",{"date":206,"label":206,"type":178,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",36,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",43,"261120",{"date":214,"label":214,"type":178,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-27",50,"261127",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",71,"261218",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",99,"270115",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",162,"270319",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2028-01-21",470,"280121",{"date":234,"label":234,"type":190,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2029-01-19",834,"290119",[238,254,267,281,295,309,323,338,355,370,386,402,418,433,450,464,479,495,515,534,551,566,588,607,625,645,665,683,701,723,747,770,794,815,836,858,882,905,927,952,974,997,1021,1044,1066,1090,1111,1132,1155,1173,1194,1211,1226,1245,1264,1282,1299,1313,1327,1341,1354,1367,1378,1390],{"strike":239,"call":240,"put":247,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":244,"vega":244,"rho":246,"in_the_money":11},"UPRO  261009C00080000",71.1,74.1,0,0.5924,0.001829,{"contract_symbol":248,"symbol":248,"bid":244,"ask":249,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":253,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00080000",0.55,0.14,83,0.7357,-0.008421,{"strike":255,"call":256,"put":262,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":260,"vega":244,"rho":261,"in_the_money":11},"UPRO  261009C00085000",66.1,69.2,-0.000003,0.001943,{"contract_symbol":263,"symbol":263,"bid":244,"ask":249,"last":264,"change":244,"changePercent":9,"volume":244,"openInterest":265,"open_interest":265,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":266,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00085000",0.08,47,-0.008952,{"strike":268,"call":269,"put":276,"callItm":11,"putItm":39,"isAtm":39},90,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":274,"vega":244,"rho":275,"in_the_money":11},"UPRO  261009C00090000",61.2,64,0.422,-0.000008,0.002055,{"contract_symbol":277,"symbol":277,"bid":244,"ask":181,"last":278,"change":244,"changePercent":9,"volume":244,"openInterest":279,"open_interest":279,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":280,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00090000",0.01,2,-0.009484,{"strike":282,"call":283,"put":289,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":287,"vega":244,"rho":288,"in_the_money":11},"UPRO  261009C00095000",56.3,58.6,-0.000014,0.002171,{"contract_symbol":290,"symbol":290,"bid":244,"ask":291,"last":292,"change":244,"changePercent":9,"volume":244,"openInterest":293,"open_interest":293,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":294,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00095000",2.1,0.03,202,-0.010019,{"strike":296,"call":297,"put":303,"callItm":11,"putItm":39,"isAtm":39},100,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":301,"vega":244,"rho":302,"in_the_money":11},"UPRO  261009C00100000",51.1,53.3,-0.000022,0.002286,{"contract_symbol":304,"symbol":304,"bid":244,"ask":305,"last":306,"change":264,"changePercent":9,"volume":279,"openInterest":307,"open_interest":307,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":308,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00100000",1.35,0.18,105,-0.010555,{"strike":307,"call":310,"put":316,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":314,"vega":244,"rho":315,"in_the_money":11},"UPRO  261009C00105000",46.1,48.3,-0.000031,0.002398,{"contract_symbol":317,"symbol":317,"bid":244,"ask":318,"last":278,"change":319,"changePercent":9,"volume":279,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":244,"gamma":244,"theta":322,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00105000",0.45,-0.12,60,0.738,-0.011086,{"strike":324,"call":325,"put":332,"callItm":11,"putItm":39,"isAtm":39},110,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":330,"vega":244,"rho":331,"in_the_money":11},"UPRO  261009C00110000",41.1,43.9,34.72,-0.000042,0.002514,{"contract_symbol":333,"symbol":333,"bid":244,"ask":334,"last":292,"change":244,"changePercent":9,"volume":335,"openInterest":336,"open_interest":336,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":337,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00110000",1.1,5,102,-0.01163,{"strike":339,"call":340,"put":347,"callItm":11,"putItm":39,"isAtm":39},115,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":345,"vega":244,"rho":346,"in_the_money":11},"UPRO  261009C00115000",36.2,38.7,35.1,-0.000053,0.002626,{"contract_symbol":348,"symbol":348,"bid":244,"ask":349,"last":350,"change":351,"changePercent":9,"volume":352,"openInterest":353,"open_interest":353,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":354,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00115000",0.15,0.07,0.02,6,108,-0.01217,{"strike":356,"call":357,"put":364,"callItm":11,"putItm":39,"isAtm":39},120,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":244,"changePercent":9,"volume":244,"openInterest":179,"open_interest":179,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":362,"vega":244,"rho":363,"in_the_money":11},"UPRO  261009C00120000",31.1,34.1,26.37,-0.000067,0.002743,{"contract_symbol":365,"symbol":365,"bid":244,"ask":366,"last":278,"change":367,"changePercent":9,"volume":368,"openInterest":203,"open_interest":203,"iv":321,"implied_volatility":321,"delta":244,"gamma":244,"theta":369,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00120000",0.2,-0.07,4,-0.012706,{"strike":371,"call":372,"put":379,"callItm":11,"putItm":39,"isAtm":39},125,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":244,"changePercent":9,"volume":244,"openInterest":336,"open_interest":336,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":377,"vega":244,"rho":378,"in_the_money":11},"UPRO  261009C00125000",26.5,28.9,26.83,-0.000082,0.002857,{"contract_symbol":380,"symbol":380,"bid":244,"ask":381,"last":381,"change":382,"changePercent":9,"volume":383,"openInterest":384,"open_interest":384,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":385,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00125000",0.05,-0.1,7,112,-0.013254,{"strike":387,"call":388,"put":397,"callItm":11,"putItm":39,"isAtm":39},127,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":393,"changePercent":9,"volume":394,"openInterest":368,"open_interest":368,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":395,"vega":244,"rho":396,"in_the_money":11},"UPRO  261009C00127000",24.9,27,25.44,-4.68,9,-0.00009,0.002903,{"contract_symbol":398,"symbol":398,"bid":244,"ask":349,"last":264,"change":399,"changePercent":9,"volume":352,"openInterest":400,"open_interest":400,"iv":321,"implied_volatility":321,"delta":244,"gamma":244,"theta":401,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00127000",-0.04,3,-0.013468,{"strike":403,"call":404,"put":414,"callItm":11,"putItm":39,"isAtm":39},128,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":409,"changePercent":9,"volume":410,"openInterest":411,"open_interest":411,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":412,"vega":244,"rho":413,"in_the_money":11},"UPRO  261009C00128000",23.9,25.7,24.47,-4.64,19,14,-0.000094,0.002923,{"contract_symbol":415,"symbol":415,"bid":244,"ask":366,"last":168,"change":416,"changePercent":9,"volume":335,"openInterest":279,"open_interest":279,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":417,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00128000",-0.01,-0.013583,{"strike":419,"call":420,"put":429,"callItm":11,"putItm":39,"isAtm":39},129,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":425,"changePercent":9,"volume":195,"openInterest":426,"open_interest":426,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":427,"vega":244,"rho":428,"in_the_money":11},"UPRO  261009C00129000",23,24.6,25.24,0.37,17,-0.0001,0.002948,{"contract_symbol":430,"symbol":430,"bid":244,"ask":431,"last":278,"change":319,"changePercent":9,"volume":368,"openInterest":352,"open_interest":352,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":432,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00129000",0.25,-0.013694,{"strike":434,"call":435,"put":443,"callItm":11,"putItm":39,"isAtm":39},130,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":438,"change":439,"changePercent":9,"volume":179,"openInterest":440,"open_interest":440,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":441,"vega":244,"rho":442,"in_the_money":11},"UPRO  261009C00130000",22.1,23.7,-0.24,12,-0.000106,0.002969,{"contract_symbol":444,"symbol":444,"bid":244,"ask":381,"last":292,"change":445,"changePercent":9,"volume":335,"openInterest":446,"open_interest":446,"iv":321,"implied_volatility":321,"delta":447,"gamma":448,"theta":449,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009P00130000",-0.11,73,-0.000001,0.000001,-0.013801,{"strike":451,"call":452,"put":459,"callItm":11,"putItm":39,"isAtm":39},131,{"contract_symbol":453,"symbol":453,"bid":454,"ask":422,"last":455,"change":456,"changePercent":9,"volume":179,"openInterest":411,"open_interest":411,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":457,"vega":244,"rho":458,"in_the_money":11},"UPRO  261009C00131000",21.4,22.77,-0.23,-0.000114,0.002994,{"contract_symbol":460,"symbol":460,"bid":244,"ask":349,"last":264,"change":461,"changePercent":9,"volume":368,"openInterest":279,"open_interest":279,"iv":252,"implied_volatility":252,"delta":260,"gamma":462,"theta":463,"vega":448,"rho":244,"in_the_money":39},"UPRO  261009P00131000",-0.06,0.000003,-0.01392,{"strike":465,"call":466,"put":474,"callItm":11,"putItm":39,"isAtm":39},132,{"contract_symbol":467,"symbol":467,"bid":468,"ask":199,"last":469,"change":470,"changePercent":9,"volume":471,"openInterest":335,"open_interest":335,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":472,"vega":244,"rho":473,"in_the_money":11},"UPRO  261009C00132000",20.5,20.48,-3.66,10,-0.000124,0.003017,{"contract_symbol":475,"symbol":475,"bid":244,"ask":366,"last":53,"change":445,"changePercent":9,"volume":335,"openInterest":400,"open_interest":400,"iv":252,"implied_volatility":252,"delta":476,"gamma":477,"theta":478,"vega":462,"rho":244,"in_the_money":39},"UPRO  261009P00132000",-0.000009,0.000007,-0.01423,{"strike":480,"call":481,"put":491,"callItm":11,"putItm":39,"isAtm":39},133,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":486,"changePercent":9,"volume":487,"openInterest":488,"open_interest":488,"iv":245,"implied_volatility":245,"delta":179,"gamma":244,"theta":489,"vega":244,"rho":490,"in_the_money":11},"UPRO  261009C00133000",19.3,20.9,19.51,-1.61,18,11,-0.000134,0.00304,{"contract_symbol":492,"symbol":492,"bid":244,"ask":431,"last":250,"change":350,"changePercent":9,"volume":335,"openInterest":368,"open_interest":368,"iv":321,"implied_volatility":321,"delta":301,"gamma":493,"theta":494,"vega":477,"rho":244,"in_the_money":39},"UPRO  261009P00133000",0.000018,-0.01615,{"strike":496,"call":497,"put":506,"callItm":11,"putItm":39,"isAtm":39},134,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":502,"changePercent":9,"volume":503,"openInterest":394,"open_interest":394,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":504,"vega":244,"rho":505,"in_the_money":11},"UPRO  261009C00134000",18.5,20.1,18.93,-2.07,26,-0.000146,0.00306,{"contract_symbol":507,"symbol":507,"bid":244,"ask":508,"last":509,"change":510,"changePercent":9,"volume":368,"openInterest":394,"open_interest":394,"iv":252,"implied_volatility":252,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":244,"in_the_money":39},"UPRO  261009P00134000",0.3,0.09,0.04,-0.000054,0.000041,-0.019842,0.000016,{"strike":516,"call":517,"put":526,"callItm":11,"putItm":39,"isAtm":39},135,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":522,"changePercent":9,"volume":199,"openInterest":383,"open_interest":383,"iv":245,"implied_volatility":245,"delta":523,"gamma":462,"theta":524,"vega":448,"rho":525,"in_the_money":11},"UPRO  261009C00135000",16.7,18.4,17.96,-1.16,0.999997,-0.00016,0.003086,{"contract_symbol":527,"symbol":527,"bid":244,"ask":381,"last":292,"change":399,"changePercent":9,"volume":528,"openInterest":529,"open_interest":529,"iv":252,"implied_volatility":252,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":244,"in_the_money":39},"UPRO  261009P00135000",20,175,-0.000125,0.000091,-0.023694,0.000036,{"strike":535,"call":536,"put":545,"callItm":11,"putItm":39,"isAtm":39},136,{"contract_symbol":537,"symbol":537,"bid":538,"ask":487,"last":539,"change":540,"changePercent":9,"volume":352,"openInterest":440,"open_interest":440,"iv":245,"implied_volatility":245,"delta":541,"gamma":542,"theta":543,"vega":462,"rho":544,"in_the_money":11},"UPRO  261009C00136000",16.6,17.1,-1.09,0.999991,0.00001,-0.000175,0.003108,{"contract_symbol":546,"symbol":546,"bid":244,"ask":366,"last":366,"change":509,"changePercent":9,"volume":368,"openInterest":335,"open_interest":335,"iv":252,"implied_volatility":252,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":447,"in_the_money":39},"UPRO  261009P00136000",-0.000278,0.000191,-0.02755,0.000076,{"strike":552,"call":553,"put":559,"callItm":11,"putItm":39,"isAtm":39},137,{"contract_symbol":554,"symbol":554,"bid":555,"ask":426,"last":556,"change":522,"changePercent":9,"volume":368,"openInterest":383,"open_interest":383,"iv":273,"implied_volatility":273,"delta":179,"gamma":244,"theta":557,"vega":244,"rho":558,"in_the_money":11},"UPRO  261009C00137000",14.7,15.49,-0.00019,0.003128,{"contract_symbol":560,"symbol":560,"bid":244,"ask":349,"last":168,"change":350,"changePercent":9,"volume":400,"openInterest":215,"open_interest":215,"iv":252,"implied_volatility":252,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":39},"UPRO  261009P00137000",-0.00059,0.000384,-0.031406,0.000152,-0.000002,{"strike":567,"call":568,"put":579,"callItm":11,"putItm":39,"isAtm":39},138,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":244,"changePercent":9,"volume":244,"openInterest":573,"open_interest":573,"iv":245,"implied_volatility":245,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":11},"UPRO  261009C00138000",13.8,15.9,17.04,13,0.999916,0.000077,-0.000208,0.000025,0.003154,{"contract_symbol":580,"symbol":580,"bid":244,"ask":366,"last":306,"change":581,"changePercent":9,"volume":279,"openInterest":582,"open_interest":582,"iv":252,"implied_volatility":252,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":39},"UPRO  261009P00138000",0.11,34,-0.001196,0.000735,-0.035264,0.000291,-0.000004,{"strike":589,"call":590,"put":600,"callItm":11,"putItm":39,"isAtm":39},139,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":244,"changePercent":9,"volume":244,"openInterest":199,"open_interest":199,"iv":245,"implied_volatility":245,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":11},"UPRO  261009C00139000",12.2,15.1,17.7,0.999775,0.000195,-0.000226,0.000062,0.003176,{"contract_symbol":601,"symbol":601,"bid":244,"ask":508,"last":278,"change":173,"changePercent":9,"volume":279,"openInterest":602,"open_interest":602,"iv":252,"implied_volatility":252,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":274,"in_the_money":39},"UPRO  261009P00139000",39,-0.002317,0.001342,-0.039122,0.000531,{"strike":608,"call":609,"put":617,"callItm":11,"putItm":39,"isAtm":39},140,{"contract_symbol":610,"symbol":610,"bid":611,"ask":411,"last":612,"change":244,"changePercent":9,"volume":244,"openInterest":279,"open_interest":279,"iv":273,"implied_volatility":273,"delta":613,"gamma":614,"theta":615,"vega":448,"rho":616,"in_the_money":11},"UPRO  261009C00140000",11.6,13.89,0.999998,0.000004,-0.000245,0.003197,{"contract_symbol":618,"symbol":618,"bid":244,"ask":53,"last":510,"change":67,"changePercent":9,"volume":207,"openInterest":619,"open_interest":619,"iv":252,"implied_volatility":252,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":39},"UPRO  261009P00140000",174,-0.004299,0.002341,-0.042981,0.000927,-0.000015,{"strike":626,"call":627,"put":637,"callItm":11,"putItm":39,"isAtm":39},141,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":244,"changePercent":9,"volume":244,"openInterest":279,"open_interest":279,"iv":245,"implied_volatility":245,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":11},"UPRO  261009C00141000",10.5,12.9,14.2,0.998668,0.001007,-0.000268,0.000321,0.003218,{"contract_symbol":638,"symbol":638,"bid":244,"ask":349,"last":639,"change":366,"changePercent":9,"volume":179,"openInterest":487,"open_interest":487,"iv":252,"implied_volatility":252,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":39},"UPRO  261009P00141000",0.32,-0.007648,0.003904,-0.046842,0.001546,-0.000027,{"strike":646,"call":647,"put":657,"callItm":11,"putItm":39,"isAtm":39},142,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":244,"changePercent":9,"volume":244,"openInterest":279,"open_interest":279,"iv":245,"implied_volatility":245,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":11},"UPRO  261009C00142000",9.6,12.1,13.23,0.997061,0.002066,-0.000977,0.000659,0.003235,{"contract_symbol":658,"symbol":658,"bid":244,"ask":53,"last":292,"change":461,"changePercent":9,"volume":383,"openInterest":659,"open_interest":659,"iv":252,"implied_volatility":252,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":39},"UPRO  261009P00142000",89,-0.013062,0.006228,-0.050704,0.002466,-0.000046,{"strike":666,"call":667,"put":676,"callItm":11,"putItm":39,"isAtm":39},143,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":411,"change":244,"changePercent":9,"volume":244,"openInterest":626,"open_interest":626,"iv":273,"implied_volatility":273,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":11},"UPRO  261009C00143000",9.2,11.1,0.999787,0.000259,-0.000313,0.000059,0.003265,{"contract_symbol":677,"symbol":677,"bid":244,"ask":53,"last":381,"change":67,"changePercent":9,"volume":488,"openInterest":268,"open_interest":268,"iv":252,"implied_volatility":252,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":39},"UPRO  261009P00143000",-0.021443,0.009516,-0.054568,0.003768,-0.000076,{"strike":684,"call":685,"put":694,"callItm":11,"putItm":39,"isAtm":39},143.5,{"contract_symbol":686,"symbol":686,"bid":191,"ask":687,"last":688,"change":244,"changePercent":9,"volume":244,"openInterest":394,"open_interest":394,"iv":245,"implied_volatility":245,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":11},"UPRO  261009C00143500",10.4,13.54,0.991426,0.00536,-0.012533,0.001709,0.00325,{"contract_symbol":695,"symbol":695,"bid":244,"ask":366,"last":53,"change":244,"changePercent":9,"volume":179,"openInterest":368,"open_interest":368,"iv":252,"implied_volatility":252,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":39},"UPRO  261009P00143500",-0.027079,0.011577,-0.056501,0.004584,-0.000096,{"strike":702,"call":703,"put":715,"callItm":11,"putItm":39,"isAtm":39},144,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":707,"change":708,"changePercent":9,"volume":400,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":693,"in_the_money":11},"UPRO  261009C00144000",7.8,10.8,9.47,-1.13,435,0.5898,0.988409,0.007004,-0.017429,0.002224,{"contract_symbol":716,"symbol":716,"bid":244,"ask":508,"last":381,"change":67,"changePercent":9,"volume":279,"openInterest":391,"open_interest":391,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":39},"UPRO  261009P00144000",0.7078,-0.028903,0.012704,-0.058521,0.00484,-0.000103,{"strike":724,"call":725,"put":737,"callItm":11,"putItm":39,"isAtm":39},145,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":729,"change":730,"changePercent":9,"volume":279,"openInterest":265,"open_interest":265,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":11},"UPRO  261009C00145000",7.6,9.9,9.49,-0.16,0.5685,0.982135,0.010546,-0.027224,0.003227,0.003251,{"contract_symbol":738,"symbol":738,"bid":381,"ask":53,"last":53,"change":67,"changePercent":9,"volume":739,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":39},"UPRO  261009P00145000",28,222,0.6644,-0.035838,0.016163,-0.070178,0.00578,-0.000127,{"strike":748,"call":749,"put":760,"callItm":11,"putItm":39,"isAtm":39},146,{"contract_symbol":750,"symbol":750,"bid":352,"ask":751,"last":752,"change":753,"changePercent":9,"volume":335,"openInterest":191,"open_interest":191,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":11},"UPRO  261009C00146000",8.2,8.53,-2.61,0.5344,0.975201,0.014807,-0.037021,0.004259,0.003249,{"contract_symbol":761,"symbol":761,"bid":244,"ask":366,"last":762,"change":278,"changePercent":9,"volume":279,"openInterest":763,"open_interest":763,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":39},"UPRO  261009P00146000",0.17,197,0.6364,-0.048217,0.021462,-0.094581,0.007349,-0.000171,{"strike":771,"call":772,"put":784,"callItm":11,"putItm":39,"isAtm":39},147,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":776,"change":244,"changePercent":9,"volume":244,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":11},"UPRO  261009C00147000",4.2,6.5,6.78,16,0.4918,0.967187,0.020309,-0.046819,0.005376,0.003244,{"contract_symbol":785,"symbol":785,"bid":244,"ask":508,"last":786,"change":382,"changePercent":9,"volume":279,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":39},"UPRO  261009P00147000",0.13,92,0.6195,-0.071186,0.029928,-0.145224,0.009979,-0.000253,{"strike":795,"call":796,"put":806,"callItm":11,"putItm":39,"isAtm":39},147.5,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":687,"change":244,"changePercent":9,"volume":244,"openInterest":426,"open_interest":426,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":11},"UPRO  261009C00147500",3.6,6.6,0.2662,0.999156,0.001475,-0.000452,0.000211,0.003365,{"contract_symbol":807,"symbol":807,"bid":244,"ask":366,"last":366,"change":510,"changePercent":9,"volume":400,"openInterest":808,"open_interest":808,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":39},"UPRO  261009P00147500",54,0.6103,-0.085002,0.034753,-0.176586,0.011417,-0.000302,{"strike":816,"call":817,"put":827,"callItm":11,"putItm":39,"isAtm":39},148,{"contract_symbol":818,"symbol":818,"bid":819,"ask":383,"last":820,"change":244,"changePercent":9,"volume":383,"openInterest":487,"open_interest":487,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":11},"UPRO  261009C00148000",3.7,4.6,0.4426,0.957526,0.027861,-0.05662,0.006638,0.003232,{"contract_symbol":828,"symbol":828,"bid":244,"ask":431,"last":431,"change":445,"changePercent":9,"volume":383,"openInterest":829,"open_interest":829,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":39},"UPRO  261009P00148000",79,0.5963,-0.099387,0.039936,-0.208049,0.012818,-0.000353,{"strike":837,"call":838,"put":849,"callItm":11,"putItm":39,"isAtm":39},148.5,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":244,"changePercent":9,"volume":244,"openInterest":368,"open_interest":368,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":11},"UPRO  261009C00148500",2.8,5.6,4.15,0.4158,0.951812,0.032826,-0.061522,0.007347,0.003224,{"contract_symbol":850,"symbol":850,"bid":244,"ask":851,"last":73,"change":244,"changePercent":9,"volume":244,"openInterest":335,"open_interest":335,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":39},"UPRO  261009P00148500",0.35,0.5781,-0.114572,0.045643,-0.239514,0.014203,-0.000407,{"strike":859,"call":860,"put":872,"callItm":11,"putItm":39,"isAtm":39},149,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":864,"change":865,"changePercent":9,"volume":368,"openInterest":195,"open_interest":195,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":11},"UPRO  261009C00149000",2.65,4.7,3.88,-4.57,0.3876,0.945297,0.038951,-0.066425,0.008127,0.003212,{"contract_symbol":873,"symbol":873,"bid":53,"ask":181,"last":874,"change":73,"changePercent":9,"volume":179,"openInterest":875,"open_interest":875,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":39},"UPRO  261009P00149000",0.5,57,0.5591,-0.129859,0.051545,-0.269811,0.015505,-0.000461,{"strike":883,"call":884,"put":894,"callItm":11,"putItm":39,"isAtm":39},149.5,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":888,"change":244,"changePercent":9,"volume":244,"openInterest":352,"open_interest":352,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":616,"in_the_money":11},"UPRO  261009C00149500",2.2,4.1,8.37,0.358,0.937741,0.046684,-0.07133,0.008996,{"contract_symbol":895,"symbol":895,"bid":244,"ask":896,"last":897,"change":581,"changePercent":9,"volume":179,"openInterest":898,"open_interest":898,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":39},"UPRO  261009P00149500",0.9,0.4,84,0.5309,-0.148555,0.059471,-0.302447,0.016996,-0.000528,{"strike":906,"call":907,"put":917,"callItm":11,"putItm":39,"isAtm":39},150,{"contract_symbol":908,"symbol":908,"bid":400,"ask":819,"last":909,"change":910,"changePercent":9,"volume":573,"openInterest":419,"open_interest":419,"iv":911,"implied_volatility":911,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":11},"UPRO  261009C00150000",2.6,-1.85,0.3269,0.928799,0.056717,-0.076236,0.00998,0.003177,{"contract_symbol":918,"symbol":918,"bid":381,"ask":181,"last":508,"change":292,"changePercent":9,"volume":919,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":39},"UPRO  261009P00150000",44,228,0.5024,-0.168147,0.068176,-0.333916,0.018435,-0.000597,{"strike":928,"call":929,"put":940,"callItm":11,"putItm":39,"isAtm":11},151,{"contract_symbol":930,"symbol":930,"bid":931,"ask":400,"last":932,"change":933,"changePercent":9,"volume":191,"openInterest":787,"open_interest":787,"iv":934,"implied_volatility":934,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":11},"UPRO  261009C00151000",1.3,2.3,-2.35,0.2756,0.891256,0.092244,-0.106497,0.013682,0.003067,{"contract_symbol":941,"symbol":941,"bid":381,"ask":942,"last":185,"change":943,"changePercent":9,"volume":944,"openInterest":945,"open_interest":945,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":39},"UPRO  261009P00151000",0.8,0.19,45,74,0.4427,-0.21942,0.091029,-0.412744,0.021691,-0.000779,{"strike":953,"call":954,"put":964,"callItm":11,"putItm":39,"isAtm":11},152,{"contract_symbol":955,"symbol":955,"bid":305,"ask":886,"last":956,"change":957,"changePercent":9,"volume":203,"openInterest":371,"open_interest":371,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":11},"UPRO  261009C00152000",1.7,-2.16,0.2929,0.754773,0.146346,-0.314718,0.023075,0.002607,{"contract_symbol":965,"symbol":965,"bid":318,"ask":896,"last":942,"change":966,"changePercent":9,"volume":191,"openInterest":967,"open_interest":967,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":39},"UPRO  261009P00152000",0.26,58,0.4195,-0.308579,0.114419,-0.615291,0.025826,-0.001096,{"strike":975,"call":976,"put":987,"callItm":11,"putItm":39,"isAtm":11},152.5,{"contract_symbol":977,"symbol":977,"bid":978,"ask":979,"last":980,"change":244,"changePercent":9,"volume":244,"openInterest":503,"open_interest":503,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":11},"UPRO  261009C00152500",0.7,1.9,2.43,0.2949,0.674425,0.166477,-0.464265,0.026425,0.002333,{"contract_symbol":988,"symbol":988,"bid":508,"ask":989,"last":990,"change":991,"changePercent":9,"volume":279,"openInterest":440,"open_interest":440,"iv":968,"implied_volatility":968,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":996,"in_the_money":39},"UPRO  261009P00152500",2.15,1.05,0.49,-0.373384,0.123029,-0.803487,0.027782,-0.001328,{"strike":998,"call":999,"put":1011,"callItm":11,"putItm":39,"isAtm":11},153,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":305,"last":1002,"change":1003,"changePercent":9,"volume":488,"openInterest":1004,"open_interest":1004,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":11},"UPRO  261009C00153000",0.75,0.95,-1.86,603,0.2858,0.59706,0.184657,-0.608606,0.028392,0.002067,{"contract_symbol":1012,"symbol":1012,"bid":381,"ask":291,"last":1013,"change":1014,"changePercent":9,"volume":488,"openInterest":320,"open_interest":320,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":39},"UPRO  261009P00153000",1.21,0.61,0.4101,-0.435294,0.130839,-0.982581,0.028883,-0.001549,{"strike":1022,"call":1023,"put":1033,"callItm":39,"putItm":11,"isAtm":11},154,{"contract_symbol":1024,"symbol":1024,"bid":318,"ask":896,"last":1014,"change":102,"changePercent":9,"volume":1025,"openInterest":1026,"open_interest":1026,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":39},"UPRO  261009C00154000",59,203,0.3262,0.413926,0.162811,-0.710531,0.028585,0.001436,{"contract_symbol":1034,"symbol":1034,"bid":318,"ask":1035,"last":1036,"change":334,"changePercent":9,"volume":179,"openInterest":1037,"open_interest":1037,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":11},"UPRO  261009P00154000",3.2,2.25,31,0.4406,-0.56207,0.121913,-1.039807,0.028914,-0.002008,{"strike":1045,"call":1046,"put":1056,"callItm":39,"putItm":11,"isAtm":11},155,{"contract_symbol":1047,"symbol":1047,"bid":53,"ask":896,"last":851,"change":1048,"changePercent":9,"volume":52,"openInterest":1049,"open_interest":1049,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":39},"UPRO  261009C00155000",-1.33,485,0.3732,0.290917,0.1252,-0.495365,0.025151,0.001009,{"contract_symbol":1057,"symbol":1057,"bid":1058,"ask":798,"last":400,"change":1059,"changePercent":9,"volume":488,"openInterest":582,"open_interest":582,"iv":1060,"implied_volatility":1060,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":11},"UPRO  261009P00155000",1.6,1.63,0.5131,-0.653489,0.098026,-0.862725,0.027075,-0.002347,{"strike":1067,"call":1068,"put":1079,"callItm":39,"putItm":11,"isAtm":39},156,{"contract_symbol":1069,"symbol":1069,"bid":53,"ask":897,"last":762,"change":1070,"changePercent":9,"volume":1071,"openInterest":1072,"open_interest":1072,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":39},"UPRO  261009C00156000",-0.97,82,214,0.385,0.192413,0.09685,-0.297462,0.02006,0.000668,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1083,"change":244,"changePercent":9,"volume":244,"openInterest":191,"open_interest":191,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":11},"UPRO  261009P00156000",1.25,4.4,3.27,0.5993,-0.711808,0.077629,-0.781007,0.02504,-0.002573,{"strike":1091,"call":1092,"put":1102,"callItm":39,"putItm":11,"isAtm":39},157,{"contract_symbol":1093,"symbol":1093,"bid":381,"ask":349,"last":53,"change":1094,"changePercent":9,"volume":52,"openInterest":1095,"open_interest":1095,"iv":1096,"implied_volatility":1096,"delta":1097,"gamma":1098,"theta":1099,"vega":1100,"rho":1101,"in_the_money":39},"UPRO  261009C00157000",-0.7,93,0.3722,0.101567,0.064998,-0.130761,0.013023,0.000353,{"contract_symbol":1103,"symbol":1103,"bid":886,"ask":1104,"last":279,"change":244,"changePercent":9,"volume":244,"openInterest":211,"open_interest":211,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":11},"UPRO  261009P00157000",5.8,0.6926,-0.749268,0.062634,-0.748393,0.02335,-0.002726,{"strike":1112,"call":1113,"put":1122,"callItm":39,"putItm":11,"isAtm":39},157.5,{"contract_symbol":1114,"symbol":1114,"bid":244,"ask":366,"last":53,"change":1115,"changePercent":9,"volume":179,"openInterest":391,"open_interest":391,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":39},"UPRO  261009C00157500",-0.52,0.3588,0.067867,0.049816,-0.078047,0.009617,0.000236,{"contract_symbol":1123,"symbol":1123,"bid":1124,"ask":775,"last":1125,"change":244,"changePercent":9,"volume":244,"openInterest":279,"open_interest":279,"iv":1126,"implied_volatility":1126,"delta":1127,"gamma":1128,"theta":1129,"vega":1130,"rho":1131,"in_the_money":11},"UPRO  261009P00157500",2.75,1.95,0.7362,-0.764453,0.056968,-0.732289,0.022575,-0.00279,{"strike":1133,"call":1134,"put":1144,"callItm":39,"putItm":11,"isAtm":39},158,{"contract_symbol":1135,"symbol":1135,"bid":244,"ask":349,"last":381,"change":1136,"changePercent":9,"volume":352,"openInterest":1137,"open_interest":1137,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":39},"UPRO  261009C00158000",-0.35,626,0.3537,0.043102,0.035281,-0.045378,0.006717,0.00015,{"contract_symbol":1145,"symbol":1145,"bid":1035,"ask":1146,"last":887,"change":1147,"changePercent":9,"volume":383,"openInterest":1148,"open_interest":1148,"iv":1149,"implied_volatility":1149,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1154,"in_the_money":11},"UPRO  261009P00158000",6.1,-0.86,30,0.778,-0.777937,0.052152,-0.716186,0.02184,-0.002849,{"strike":1156,"call":1157,"put":1164,"callItm":39,"putItm":11,"isAtm":39},159,{"contract_symbol":1158,"symbol":1158,"bid":244,"ask":366,"last":53,"change":67,"changePercent":9,"volume":335,"openInterest":552,"open_interest":552,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":805,"rho":1163,"in_the_money":39},"UPRO  261009C00159000",0.3528,0.01877,0.017728,-0.039089,0.000065,{"contract_symbol":1165,"symbol":1165,"bid":1082,"ask":1166,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1167,"implied_volatility":1167,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":11},"UPRO  261009P00159000",7.9,0.749,-0.832882,0.045554,-0.618584,0.018359,-0.003056,{"strike":1174,"call":1175,"put":1184,"callItm":39,"putItm":11,"isAtm":39},160,{"contract_symbol":1176,"symbol":1176,"bid":244,"ask":53,"last":381,"change":1177,"changePercent":9,"volume":191,"openInterest":1178,"open_interest":1178,"iv":1138,"implied_volatility":1138,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":39},"UPRO  261009C00160000",-0.09,490,0.006953,0.007465,-0.033297,0.001421,0.000024,{"contract_symbol":1185,"symbol":1185,"bid":799,"ask":1186,"last":1187,"change":1188,"changePercent":9,"volume":400,"openInterest":368,"open_interest":368,"iv":1149,"implied_volatility":1149,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":11},"UPRO  261009P00160000",8.6,7.05,3.25,-0.86508,0.038022,-0.651782,0.015923,-0.003193,{"strike":1195,"call":1196,"put":1204,"callItm":39,"putItm":11,"isAtm":39},161,{"contract_symbol":1197,"symbol":1197,"bid":244,"ask":851,"last":1198,"change":244,"changePercent":9,"volume":244,"openInterest":1199,"open_interest":1199,"iv":1138,"implied_volatility":1138,"delta":621,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":39},"UPRO  261009C00161000",0.38,81,0.002818,-0.028138,0.000536,0.000008,{"contract_symbol":1205,"symbol":1205,"bid":727,"ask":728,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1149,"implied_volatility":1149,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":11},"UPRO  261009P00161000",-0.898125,0.031166,-0.619582,0.013051,-0.003329,{"strike":227,"call":1212,"put":1219,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1213,"symbol":1213,"bid":244,"ask":349,"last":366,"change":244,"changePercent":9,"volume":244,"openInterest":179,"open_interest":179,"iv":1159,"implied_volatility":1159,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":39},"UPRO  261009C00162000",0.000715,0.000955,-0.026178,0.000181,0.000002,{"contract_symbol":1220,"symbol":1220,"bid":191,"ask":687,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1149,"implied_volatility":1149,"delta":1221,"gamma":1222,"theta":1223,"vega":1224,"rho":1225,"in_the_money":11},"UPRO  261009P00162000",-0.924699,0.024875,-0.587384,0.010417,-0.003443,{"strike":1227,"call":1228,"put":1234,"callItm":39,"putItm":11,"isAtm":39},162.5,{"contract_symbol":1229,"symbol":1229,"bid":244,"ask":366,"last":1198,"change":244,"changePercent":9,"volume":244,"openInterest":279,"open_interest":279,"iv":1138,"implied_volatility":1138,"delta":1230,"gamma":1231,"theta":1232,"vega":1233,"rho":448,"in_the_money":39},"UPRO  261009C00162500",0.000367,0.000514,-0.025967,0.000098,{"contract_symbol":1235,"symbol":1235,"bid":1236,"ask":1237,"last":1238,"change":1239,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1149,"implied_volatility":1149,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":11},"UPRO  261009P00162500",9.3,11.4,8.55,-0.14,-0.935778,0.022007,-0.571286,0.009216,-0.003492,{"strike":1246,"call":1247,"put":1254,"callItm":39,"putItm":11,"isAtm":39},163,{"contract_symbol":1248,"symbol":1248,"bid":244,"ask":366,"last":1249,"change":244,"changePercent":9,"volume":244,"openInterest":426,"open_interest":426,"iv":1138,"implied_volatility":1138,"delta":1250,"gamma":1251,"theta":1252,"vega":1253,"rho":448,"in_the_money":39},"UPRO  261009C00163000",0.21,0.000187,0.000274,-0.025798,0.000052,{"contract_symbol":1255,"symbol":1255,"bid":1256,"ask":1257,"last":1258,"change":367,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1149,"implied_volatility":1149,"delta":1259,"gamma":1260,"theta":1261,"vega":1262,"rho":1263,"in_the_money":11},"UPRO  261009P00163000",9.1,11.9,9.05,-0.945517,0.019344,-0.555188,0.008101,-0.003537,{"strike":1265,"call":1266,"put":1273,"callItm":39,"putItm":11,"isAtm":39},164,{"contract_symbol":1267,"symbol":1267,"bid":244,"ask":349,"last":264,"change":292,"changePercent":9,"volume":179,"openInterest":1268,"open_interest":1268,"iv":1138,"implied_volatility":1138,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":244,"in_the_money":39},"UPRO  261009C00164000",215,0.000044,0.000071,-0.025461,0.000013,{"contract_symbol":1274,"symbol":1274,"bid":1275,"ask":1276,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1149,"implied_volatility":1149,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":11},"UPRO  261009P00164000",10.3,12.6,-0.961411,0.014662,-0.522996,0.00614,-0.003615,{"strike":1283,"call":1284,"put":1289,"callItm":39,"putItm":11,"isAtm":39},165,{"contract_symbol":1285,"symbol":1285,"bid":244,"ask":349,"last":381,"change":244,"changePercent":9,"volume":244,"openInterest":1286,"open_interest":1286,"iv":1138,"implied_volatility":1138,"delta":1287,"gamma":514,"theta":1288,"vega":462,"rho":244,"in_the_money":39},"UPRO  261009C00165000",65,0.000009,-0.025127,{"contract_symbol":1290,"symbol":1290,"bid":1291,"ask":1292,"last":1293,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1167,"implied_volatility":1167,"delta":1294,"gamma":1295,"theta":1296,"vega":1297,"rho":1298,"in_the_money":11},"UPRO  261009P00165000",11.7,13.9,10.66,-0.977275,0.009817,-0.361207,0.003957,-0.003689,{"strike":1300,"call":1301,"put":1304,"callItm":39,"putItm":11,"isAtm":39},166,{"contract_symbol":1302,"symbol":1302,"bid":244,"ask":851,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1138,"implied_volatility":1138,"delta":1218,"gamma":462,"theta":1303,"vega":448,"rho":244,"in_the_money":39},"UPRO  261009C00166000",-0.024794,{"contract_symbol":1305,"symbol":1305,"bid":1257,"ask":1306,"last":1307,"change":244,"changePercent":9,"volume":244,"openInterest":179,"open_interest":179,"iv":1149,"implied_volatility":1149,"delta":1308,"gamma":1309,"theta":1310,"vega":1311,"rho":1312,"in_the_money":11},"UPRO  261009P00166000",14.9,11.63,-0.981834,0.007817,-0.458616,0.003273,-0.003731,{"strike":1314,"call":1315,"put":1318,"callItm":39,"putItm":11,"isAtm":39},167.5,{"contract_symbol":1316,"symbol":1316,"bid":244,"ask":349,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1138,"implied_volatility":1138,"delta":244,"gamma":244,"theta":1317,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00167500",-0.024296,{"contract_symbol":1319,"symbol":1319,"bid":1292,"ask":1320,"last":1321,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1149,"implied_volatility":1149,"delta":1322,"gamma":1323,"theta":1324,"vega":1325,"rho":1326,"in_the_money":11},"UPRO  261009P00167500",16.4,14.13,-0.990229,0.004576,-0.410334,0.001916,-0.003795,{"strike":1328,"call":1329,"put":1333,"callItm":39,"putItm":11,"isAtm":39},170,{"contract_symbol":1330,"symbol":1330,"bid":244,"ask":53,"last":278,"change":399,"changePercent":9,"volume":777,"openInterest":1331,"open_interest":1331,"iv":1138,"implied_volatility":1138,"delta":244,"gamma":244,"theta":1332,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00170000",35,-0.023469,{"contract_symbol":1334,"symbol":1334,"bid":1335,"ask":499,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1149,"implied_volatility":1149,"delta":1336,"gamma":1337,"theta":1338,"vega":1339,"rho":1340,"in_the_money":11},"UPRO  261009P00170000",16.1,-0.996865,0.001668,-0.329867,0.000698,-0.003875,{"strike":529,"call":1342,"put":1346,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1343,"symbol":1343,"bid":244,"ask":53,"last":292,"change":1344,"changePercent":9,"volume":487,"openInterest":383,"open_interest":383,"iv":1159,"implied_volatility":1159,"delta":244,"gamma":244,"theta":1345,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00175000",-0.13,-0.021833,{"contract_symbol":1347,"symbol":1347,"bid":1348,"ask":406,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1149,"implied_volatility":1149,"delta":1349,"gamma":1350,"theta":1351,"vega":1352,"rho":1353,"in_the_money":11},"UPRO  261009P00175000",21,-0.999778,0.000146,-0.168958,0.000061,-0.003999,{"strike":1355,"call":1356,"put":1360,"callItm":39,"putItm":11,"isAtm":39},180,{"contract_symbol":1357,"symbol":1357,"bid":244,"ask":366,"last":381,"change":1358,"changePercent":9,"volume":410,"openInterest":179,"open_interest":179,"iv":1138,"implied_volatility":1138,"delta":244,"gamma":244,"theta":1359,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00180000",-0.08,-0.020166,{"contract_symbol":1361,"symbol":1361,"bid":1362,"ask":375,"last":1363,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1149,"implied_volatility":1149,"delta":1364,"gamma":1203,"theta":1365,"vega":462,"rho":1366,"in_the_money":11},"UPRO  261009P00180000",25.5,26.35,-0.99999,-0.031054,-0.004114,{"strike":1368,"call":1369,"put":1372,"callItm":39,"putItm":11,"isAtm":39},185,{"contract_symbol":1370,"symbol":1370,"bid":244,"ask":349,"last":509,"change":173,"changePercent":9,"volume":422,"openInterest":368,"open_interest":368,"iv":1138,"implied_volatility":1138,"delta":244,"gamma":244,"theta":1371,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00185000",-0.018517,{"contract_symbol":1373,"symbol":1373,"bid":1037,"ask":1374,"last":1375,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1149,"implied_volatility":1149,"delta":1376,"gamma":244,"theta":624,"vega":244,"rho":1377,"in_the_money":11},"UPRO  261009P00185000",33.9,31.32,-1,-0.004228,{"strike":1379,"call":1380,"put":1384,"callItm":39,"putItm":11,"isAtm":39},190,{"contract_symbol":1381,"symbol":1381,"bid":244,"ask":851,"last":381,"change":244,"changePercent":9,"volume":503,"openInterest":1382,"open_interest":1382,"iv":1138,"implied_volatility":1138,"delta":244,"gamma":244,"theta":1383,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00190000",37,-0.01687,{"contract_symbol":1385,"symbol":1385,"bid":207,"ask":1386,"last":1387,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1167,"implied_volatility":1167,"delta":1376,"gamma":244,"theta":1388,"vega":244,"rho":1389,"in_the_money":11},"UPRO  261009P00190000",38.9,36.63,-0.000005,-0.004339,{"strike":1391,"call":1392,"put":1396,"callItm":39,"putItm":11,"isAtm":39},195,{"contract_symbol":1393,"symbol":1393,"bid":244,"ask":874,"last":351,"change":1394,"changePercent":9,"volume":368,"openInterest":207,"open_interest":207,"iv":1138,"implied_volatility":1138,"delta":244,"gamma":244,"theta":1395,"vega":244,"rho":244,"in_the_money":39},"UPRO  261009C00195000",-0.02,-0.015225,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":328,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1149,"implied_volatility":1149,"delta":1376,"gamma":244,"theta":244,"vega":244,"rho":1399,"in_the_money":11},"UPRO  261009P00195000",41.6,-0.004457,"2026-10-09T04:48:53.987962+00:00"]