[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USXF":3,"homepage-market-summary":30,"stock-options-USXF":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USXF","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},"iShares ESG Advanced MSCI USA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8666,0.595816,"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},68.75,69.09,69.37,68.44,69.6166,-0.8666,-1.24,63830.685205,70.695,53.055,67973.74560568128,89,1572,{"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":184,"strikes":198,"updated_at":567,"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",0.2,{"total_volume":183,"total_open_interest":183,"put_call_ratio":9,"implied_volatility":181},0,[185,186,190,194],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":187,"label":187,"type":178,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",43,"261120",{"date":191,"label":191,"type":178,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",134,"270219",{"date":195,"label":195,"type":178,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",225,"270521",[199,212,221,230,241,258,275,292,310,328,346,364,382,400,418,435,452,468,485,503,520,534,545,553,560],{"strike":200,"call":201,"put":208,"callItm":11,"putItm":39,"isAtm":39},57,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":207,"in_the_money":11},"USXF  261016C00057000",10.1,13.9,0.1926,1,0.012477,{"contract_symbol":209,"symbol":209,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"USXF  261016P00057000",2.15,0.1781,{"strike":213,"call":214,"put":219,"callItm":11,"putItm":39,"isAtm":39},58,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":218,"in_the_money":11},"USXF  261016C00058000",9.1,12.9,0.012696,{"contract_symbol":220,"symbol":220,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"USXF  261016P00058000",{"strike":222,"call":223,"put":228,"callItm":11,"putItm":39,"isAtm":39},59,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":227,"in_the_money":11},"USXF  261016C00059000",8.1,11.9,0.012915,{"contract_symbol":229,"symbol":229,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"USXF  261016P00059000",{"strike":231,"call":232,"put":239,"callItm":11,"putItm":39,"isAtm":39},60,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":236,"gamma":237,"theta":183,"vega":183,"rho":238,"in_the_money":11},"USXF  261016C00060000",7.1,10.9,0.999999,0.000002,0.013133,{"contract_symbol":240,"symbol":240,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"USXF  261016P00060000",{"strike":242,"call":243,"put":252,"callItm":11,"putItm":39,"isAtm":39},61,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"USXF  261016C00061000",6.1,9.9,0.999988,0.000028,-0.000007,0.000006,0.013352,{"contract_symbol":253,"symbol":253,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":183,"in_the_money":39},"USXF  261016P00061000",-0.000003,0.000007,-0.000001,0.000001,{"strike":259,"call":260,"put":269,"callItm":11,"putItm":39,"isAtm":39},62,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":11},"USXF  261016C00062000",5.1,9,0.999868,0.000262,-0.000063,0.000052,0.013569,{"contract_symbol":270,"symbol":270,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":256,"in_the_money":39},"USXF  261016P00062000",-0.00004,0.000092,-0.000019,0.000017,{"strike":276,"call":277,"put":285,"callItm":11,"putItm":39,"isAtm":39},63,{"contract_symbol":278,"symbol":278,"bid":279,"ask":179,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":11},"USXF  261016C00063000",4.1,0.99899,0.001734,-0.000417,0.000346,0.013775,{"contract_symbol":286,"symbol":286,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":39},"USXF  261016P00063000",-0.000425,0.000843,-0.000173,0.000155,-0.000006,{"strike":293,"call":294,"put":303,"callItm":11,"putItm":39,"isAtm":39},64,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"USXF  261016C00064000",3.2,7,0.994371,0.008198,-0.001969,0.001634,0.013923,{"contract_symbol":304,"symbol":304,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":39},"USXF  261016P00064000",-0.003085,0.005177,-0.001063,0.000954,-0.000047,{"strike":311,"call":312,"put":321,"callItm":11,"putItm":39,"isAtm":39},65,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"USXF  261016C00065000",2.2,6,0.976736,0.028073,-0.006743,0.005597,0.013874,{"contract_symbol":322,"symbol":322,"bid":183,"ask":314,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":39},"USXF  261016P00065000",-0.015765,0.021808,-0.004479,0.004021,-0.00024,{"strike":329,"call":330,"put":338,"callItm":11,"putItm":39,"isAtm":39},66,{"contract_symbol":331,"symbol":331,"bid":332,"ask":262,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"USXF  261016C00066000",1.25,0.927144,0.070649,-0.016969,0.014086,0.013336,{"contract_symbol":339,"symbol":339,"bid":183,"ask":340,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":39},"USXF  261016P00066000",2.25,-0.058091,0.064086,-0.013163,0.011816,-0.000884,{"strike":347,"call":348,"put":356,"callItm":11,"putItm":39,"isAtm":11},67,{"contract_symbol":349,"symbol":349,"bid":350,"ask":279,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"USXF  261016C00067000",0.25,0.823081,0.132448,-0.031813,0.026407,0.011961,{"contract_symbol":357,"symbol":357,"bid":183,"ask":358,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":39},"USXF  261016P00067000",2.3,-0.158561,0.133468,-0.027414,0.024608,-0.00242,{"strike":365,"call":366,"put":374,"callItm":11,"putItm":39,"isAtm":11},68,{"contract_symbol":367,"symbol":367,"bid":183,"ask":368,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"USXF  261016C00068000",3.4,0.658112,0.187366,-0.045003,0.037357,0.009639,{"contract_symbol":375,"symbol":375,"bid":183,"ask":376,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":39},"USXF  261016P00068000",2.4,-0.33061,0.199982,-0.041076,0.036872,-0.005064,{"strike":383,"call":384,"put":392,"callItm":39,"putItm":11,"isAtm":11},69,{"contract_symbol":385,"symbol":385,"bid":183,"ask":386,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":39},"USXF  261016C00069000",2.7,0.458207,0.202453,-0.048627,0.040365,0.00675,{"contract_symbol":393,"symbol":393,"bid":183,"ask":394,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":11},"USXF  261016P00069000",2.65,-0.546065,0.218668,-0.044914,0.040317,-0.008405,{"strike":401,"call":402,"put":410,"callItm":39,"putItm":11,"isAtm":11},70,{"contract_symbol":403,"symbol":403,"bid":183,"ask":404,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":39},"USXF  261016C00070000",2.35,0.270981,0.169027,-0.040598,0.0337,0.004009,{"contract_symbol":411,"symbol":411,"bid":183,"ask":412,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"USXF  261016P00070000",3.3,-0.745921,0.176853,-0.036325,0.032608,-0.011558,{"strike":419,"call":420,"put":427,"callItm":39,"putItm":11,"isAtm":11},71,{"contract_symbol":421,"symbol":421,"bid":183,"ask":314,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":39},"USXF  261016C00071000",0.134021,0.110238,-0.026478,0.021979,0.001989,{"contract_symbol":428,"symbol":428,"bid":350,"ask":429,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"USXF  261016P00071000",4,-0.88492,0.107159,-0.02201,0.019758,-0.013831,{"strike":436,"call":437,"put":444,"callItm":39,"putItm":11,"isAtm":39},72,{"contract_symbol":438,"symbol":438,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":39},"USXF  261016C00072000",0.054982,0.056749,-0.01363,0.011315,0.000818,{"contract_symbol":445,"symbol":445,"bid":332,"ask":446,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":11},"USXF  261016P00072000",5,-0.958244,0.049238,-0.010113,0.009078,-0.015138,{"strike":453,"call":454,"put":461,"callItm":39,"putItm":11,"isAtm":39},73,{"contract_symbol":455,"symbol":455,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":39},"USXF  261016C00073000",0.018655,0.023287,-0.005593,0.004643,0.000278,{"contract_symbol":462,"symbol":462,"bid":340,"ask":315,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":11},"USXF  261016P00073000",-0.987903,0.017355,-0.003565,0.0032,-0.015799,{"strike":469,"call":470,"put":477,"callItm":39,"putItm":11,"isAtm":39},74,{"contract_symbol":471,"symbol":471,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":39},"USXF  261016C00074000",0.005237,0.007689,-0.001847,0.001533,0.000078,{"contract_symbol":478,"symbol":478,"bid":479,"ask":297,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"USXF  261016P00074000",3.1,-0.9972,0.004744,-0.000974,0.000875,-0.016156,{"strike":486,"call":487,"put":495,"callItm":39,"putItm":11,"isAtm":39},75,{"contract_symbol":488,"symbol":488,"bid":183,"ask":489,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":39},"USXF  261016C00075000",1.85,0.00122,0.002061,-0.000495,0.000411,0.000018,{"contract_symbol":496,"symbol":496,"bid":279,"ask":497,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":11},"USXF  261016P00075000",7.9,-0.99948,0.001016,-0.000209,0.000187,-0.016409,{"strike":504,"call":505,"put":512,"callItm":39,"putItm":11,"isAtm":39},76,{"contract_symbol":506,"symbol":506,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":39},"USXF  261016C00076000",0.000237,0.000452,-0.000109,0.00009,0.000004,{"contract_symbol":513,"symbol":513,"bid":262,"ask":514,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":11},"USXF  261016P00076000",8.9,-0.999922,0.000172,-0.000035,0.000032,-0.016635,{"strike":521,"call":522,"put":528,"callItm":39,"putItm":11,"isAtm":39},77,{"contract_symbol":523,"symbol":523,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":257,"in_the_money":39},"USXF  261016C00077000",0.000038,0.000082,-0.00002,0.000016,{"contract_symbol":529,"symbol":529,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":530,"gamma":531,"theta":532,"vega":511,"rho":533,"in_the_money":11},"USXF  261016P00077000",-0.999991,0.000023,-0.000005,-0.016854,{"strike":535,"call":536,"put":540,"callItm":39,"putItm":11,"isAtm":39},78,{"contract_symbol":537,"symbol":537,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":538,"gamma":539,"theta":254,"vega":237,"rho":183,"in_the_money":39},"USXF  261016C00078000",0.000005,0.000012,{"contract_symbol":541,"symbol":541,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":542,"gamma":543,"theta":256,"vega":183,"rho":544,"in_the_money":11},"USXF  261016P00078000",-0.999999,0.000003,-0.017073,{"strike":546,"call":547,"put":549,"callItm":39,"putItm":11,"isAtm":39},79,{"contract_symbol":548,"symbol":548,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":257,"gamma":237,"theta":183,"vega":183,"rho":183,"in_the_money":39},"USXF  261016C00079000",{"contract_symbol":550,"symbol":550,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":551,"gamma":183,"theta":183,"vega":183,"rho":552,"in_the_money":11},"USXF  261016P00079000",-1,-0.017292,{"strike":554,"call":555,"put":557,"callItm":39,"putItm":11,"isAtm":39},80,{"contract_symbol":556,"symbol":556,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"USXF  261016C00080000",{"contract_symbol":558,"symbol":558,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":551,"gamma":183,"theta":183,"vega":183,"rho":559,"in_the_money":11},"USXF  261016P00080000",-0.017511,{"strike":561,"call":562,"put":564,"callItm":39,"putItm":11,"isAtm":39},81,{"contract_symbol":563,"symbol":563,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"USXF  261016C00081000",{"contract_symbol":565,"symbol":565,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":551,"gamma":183,"theta":183,"vega":183,"rho":566,"in_the_money":11},"USXF  261016P00081000",-0.01773,"2026-10-09T00:22:23.947247+00:00"]