[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UTSL":3,"homepage-market-summary":30,"stock-options-UTSL":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UTSL","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},"Direxion Daily Utilities Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8418,1.5818,"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},32.67,32.78,33.34,31.6365,32.93,-0.26,-0.79,279045.602386,55.21,28.21,132076.5193988247,16.5,2372,{"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":200,"updated_at":847,"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",0.7,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},19,397,0.93,[187,188,192,196],{"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},"2027-02-19",134,"270219",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-05-21",225,"270521",[201,219,229,239,248,258,271,281,298,313,330,349,368,390,409,430,455,478,500,525,546,570,591,612,630,650,670,688,707,723,742,760,779,797,813,831],{"strike":202,"call":203,"put":211,"callItm":11,"putItm":39,"isAtm":39},15,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":210,"in_the_money":11},"UTSL  261016C00015000",16.6,18.1,0,0.5924,1,0.003247,{"contract_symbol":212,"symbol":212,"bid":207,"ask":213,"last":214,"change":215,"changePercent":9,"volume":216,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"UTSL  261016P00015000",0.25,0.46,0.38,4,5,0.7608,{"strike":220,"call":221,"put":226,"callItm":11,"putItm":39,"isAtm":39},16,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":225,"in_the_money":11},"UTSL  261016C00016000",15.7,17.7,0.003464,{"contract_symbol":227,"symbol":227,"bid":207,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":218,"implied_volatility":218,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"UTSL  261016P00016000",0.95,{"strike":230,"call":231,"put":237,"callItm":11,"putItm":39,"isAtm":39},17,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":235,"implied_volatility":235,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":236,"in_the_money":11},"UTSL  261016C00017000",14.6,16.7,0.6007,0.003672,{"contract_symbol":238,"symbol":238,"bid":207,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":218,"implied_volatility":218,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"UTSL  261016P00017000",{"strike":240,"call":241,"put":245,"callItm":11,"putItm":39,"isAtm":39},18,{"contract_symbol":242,"symbol":242,"bid":243,"ask":223,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":244,"in_the_money":11},"UTSL  261016C00018000",13.7,0.003896,{"contract_symbol":246,"symbol":246,"bid":207,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":247,"implied_volatility":247,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"UTSL  261016P00018000",0.7596,{"strike":183,"call":249,"put":254,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":253,"in_the_money":11},"UTSL  261016C00019000",12.7,14.7,0.004113,{"contract_symbol":255,"symbol":255,"bid":207,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":218,"implied_volatility":218,"delta":207,"gamma":256,"theta":257,"vega":207,"rho":207,"in_the_money":39},"UTSL  261016P00019000",0.000001,-0.000001,{"strike":259,"call":260,"put":264,"callItm":11,"putItm":39,"isAtm":39},20,{"contract_symbol":261,"symbol":261,"bid":262,"ask":243,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":235,"implied_volatility":235,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":263,"in_the_money":11},"UTSL  261016C00020000",11.6,0.004319,{"contract_symbol":265,"symbol":265,"bid":207,"ask":228,"last":266,"change":207,"changePercent":9,"volume":207,"openInterest":267,"open_interest":267,"iv":218,"implied_volatility":218,"delta":268,"gamma":269,"theta":270,"vega":256,"rho":207,"in_the_money":39},"UTSL  261016P00020000",0.11,10,-0.000004,0.000006,-0.000005,{"strike":272,"call":273,"put":277,"callItm":11,"putItm":39,"isAtm":39},21,{"contract_symbol":274,"symbol":274,"bid":275,"ask":251,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":276,"in_the_money":11},"UTSL  261016C00021000",10.7,0.004546,{"contract_symbol":278,"symbol":278,"bid":207,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":218,"implied_volatility":218,"delta":279,"gamma":280,"theta":279,"vega":269,"rho":207,"in_the_money":39},"UTSL  261016P00021000",-0.00003,0.000035,{"strike":282,"call":283,"put":291,"callItm":11,"putItm":39,"isAtm":39},22,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":287,"gamma":288,"theta":289,"vega":256,"rho":290,"in_the_money":11},"UTSL  261016C00022000",9.7,11.7,0.999998,0.000004,-0.000002,0.004762,{"contract_symbol":292,"symbol":292,"bid":207,"ask":228,"last":293,"change":207,"changePercent":9,"volume":207,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":257,"in_the_money":39},"UTSL  261016P00022000",0.17,-0.000163,0.000171,-0.000145,0.00003,{"strike":299,"call":300,"put":307,"callItm":11,"putItm":39,"isAtm":39},23,{"contract_symbol":301,"symbol":301,"bid":302,"ask":275,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":235,"implied_volatility":235,"delta":303,"gamma":304,"theta":305,"vega":269,"rho":306,"in_the_money":11},"UTSL  261016C00023000",8.6,0.999972,0.000042,-0.000022,0.004967,{"contract_symbol":308,"symbol":308,"bid":207,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":218,"implied_volatility":218,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":270,"in_the_money":39},"UTSL  261016P00023000",-0.000695,0.000659,-0.000558,0.000116,{"strike":314,"call":315,"put":323,"callItm":11,"putItm":39,"isAtm":39},24,{"contract_symbol":316,"symbol":316,"bid":317,"ask":285,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":11},"UTSL  261016C00024000",7.7,0.999834,0.000223,-0.000115,0.000031,0.005194,{"contract_symbol":324,"symbol":324,"bid":207,"ask":53,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":247,"implied_volatility":247,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":39},"UTSL  261016P00024000",-0.00237,0.002027,-0.001711,0.000355,-0.000017,{"strike":331,"call":332,"put":341,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":11},"UTSL  261016C00025000",6.6,8.7,0.999098,0.001075,-0.000552,0.000147,0.005405,{"contract_symbol":342,"symbol":342,"bid":207,"ask":343,"last":293,"change":207,"changePercent":9,"volume":207,"openInterest":267,"open_interest":267,"iv":218,"implied_volatility":218,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":39},"UTSL  261016P00025000",0.35,-0.007108,0.005397,-0.004571,0.00095,-0.000052,{"strike":350,"call":351,"put":359,"callItm":11,"putItm":39,"isAtm":39},26,{"contract_symbol":352,"symbol":352,"bid":353,"ask":317,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"UTSL  261016C00026000",5.7,0.996215,0.003958,-0.002032,0.000542,0.005601,{"contract_symbol":360,"symbol":360,"bid":207,"ask":343,"last":361,"change":207,"changePercent":9,"volume":207,"openInterest":362,"open_interest":362,"iv":218,"implied_volatility":218,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":39},"UTSL  261016P00026000",0.48,3,-0.017802,0.011984,-0.010148,0.002109,-0.000131,{"strike":369,"call":370,"put":380,"callItm":11,"putItm":39,"isAtm":39},27,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":207,"changePercent":9,"volume":207,"openInterest":209,"open_interest":209,"iv":235,"implied_volatility":235,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"UTSL  261016C00027000",4.7,6.2,3.1,0.986464,0.012012,-0.00634,0.001665,0.005733,{"contract_symbol":381,"symbol":381,"bid":207,"ask":382,"last":383,"change":384,"changePercent":9,"volume":216,"openInterest":267,"open_interest":267,"iv":247,"implied_volatility":247,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":39},"UTSL  261016P00027000",0.55,0.51,0.26,-0.038449,0.022868,-0.0193,0.004009,-0.000284,{"strike":391,"call":392,"put":402,"callItm":11,"putItm":39,"isAtm":39},28,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":207,"changePercent":9,"volume":207,"openInterest":209,"open_interest":209,"iv":208,"implied_volatility":208,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"UTSL  261016C00028000",3.7,5.3,1.99,0.965649,0.026706,-0.01371,0.00366,0.005809,{"contract_symbol":403,"symbol":403,"bid":207,"ask":228,"last":53,"change":207,"changePercent":9,"volume":207,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":39},"UTSL  261016P00028000",-0.075019,0.03869,-0.032765,0.00681,-0.000559,{"strike":410,"call":411,"put":422,"callItm":11,"putItm":39,"isAtm":39},29,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":207,"changePercent":9,"volume":207,"openInterest":416,"open_interest":416,"iv":208,"implied_volatility":208,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"UTSL  261016C00029000",2.8,4.4,2.27,2,0.921871,0.051251,-0.026312,0.007023,0.005702,{"contract_symbol":423,"symbol":423,"bid":207,"ask":209,"last":424,"change":207,"changePercent":9,"volume":207,"openInterest":220,"open_interest":220,"iv":218,"implied_volatility":218,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":39},"UTSL  261016P00029000",1.5,-0.130099,0.057839,-0.048981,0.01018,-0.000975,{"strike":431,"call":432,"put":444,"callItm":11,"putItm":39,"isAtm":39},30,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":207,"changePercent":9,"volume":207,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"UTSL  261016C00030000",1.9,3.6,2.51,48,0.523,0.875835,0.081451,-0.032594,0.009855,0.005581,{"contract_symbol":445,"symbol":445,"bid":207,"ask":446,"last":447,"change":207,"changePercent":9,"volume":207,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":39},"UTSL  261016P00030000",1.1,2.29,14,0.6682,-0.17785,0.081128,-0.052989,0.012511,-0.001325,{"strike":456,"call":457,"put":467,"callItm":11,"putItm":39,"isAtm":11},31,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"UTSL  261016C00031000",1.3,2.6,0.4464,0.799834,0.130456,-0.038032,0.013472,0.005241,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":207,"changePercent":9,"volume":207,"openInterest":209,"open_interest":209,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":39},"UTSL  261016P00031000",0.05,1.2,2.74,0.6233,-0.266094,0.109485,-0.062228,0.015787,-0.001993,{"strike":479,"call":480,"put":490,"callItm":11,"putItm":39,"isAtm":11},32,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":470,"change":207,"changePercent":9,"volume":207,"openInterest":216,"open_interest":216,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"UTSL  261016C00032000",0.6,1.75,0.4253,0.645132,0.181975,-0.048154,0.017904,0.004306,{"contract_symbol":491,"symbol":491,"bid":382,"ask":492,"last":493,"change":207,"changePercent":9,"volume":207,"openInterest":183,"open_interest":183,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":39},"UTSL  261016P00032000",1.05,0.77,0.5863,-0.385745,0.135622,-0.06821,0.018395,-0.002903,{"strike":501,"call":502,"put":512,"callItm":39,"putItm":11,"isAtm":11},33,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":209,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":39},"UTSL  261016C00033000",0.2,1.4,0.6214,0.476998,0.13341,-0.075367,0.019134,0.003141,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":517,"changePercent":9,"volume":209,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"UTSL  261016P00033000",0.8,2.1,1.32,-0.28,12,0.6147,-0.523648,0.134856,-0.074544,0.019132,-0.003987,{"strike":526,"call":527,"put":536,"callItm":39,"putItm":11,"isAtm":11},34,{"contract_symbol":528,"symbol":528,"bid":343,"ask":529,"last":504,"change":207,"changePercent":9,"volume":207,"openInterest":183,"open_interest":183,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":39},"UTSL  261016C00034000",1.25,0.7665,0.385142,0.103694,-0.08913,0.018387,0.002523,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":414,"change":207,"changePercent":9,"volume":207,"openInterest":350,"open_interest":350,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":11},"UTSL  261016P00034000",1.65,2.25,0.6045,-0.654426,0.126799,-0.067786,0.017732,-0.005053,{"strike":547,"call":548,"put":558,"callItm":39,"putItm":11,"isAtm":11},35,{"contract_symbol":549,"symbol":549,"bid":207,"ask":550,"last":343,"change":207,"changePercent":9,"volume":207,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":39},"UTSL  261016C00035000",1.15,41,0.878,0.321343,0.084829,-0.095672,0.01723,0.002095,{"contract_symbol":559,"symbol":559,"bid":560,"ask":435,"last":561,"change":562,"changePercent":9,"volume":267,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":11},"UTSL  261016P00035000",1.8,2.15,-3.89,9,0.5888,-0.771831,0.106748,-0.054134,0.014539,-0.00604,{"strike":571,"call":572,"put":582,"callItm":39,"putItm":11,"isAtm":39},36,{"contract_symbol":573,"symbol":573,"bid":207,"ask":482,"last":574,"change":207,"changePercent":9,"volume":207,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":39},"UTSL  261016C00036000",0.22,13,0.967,0.271717,0.071399,-0.097673,0.015935,0.001763,{"contract_symbol":583,"symbol":583,"bid":413,"ask":584,"last":435,"change":207,"changePercent":9,"volume":207,"openInterest":350,"open_interest":350,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":11},"UTSL  261016P00036000",4.5,0.6516,-0.830985,0.080441,-0.049969,0.012126,-0.006656,{"strike":592,"call":593,"put":601,"callItm":39,"putItm":11,"isAtm":39},37,{"contract_symbol":594,"symbol":594,"bid":207,"ask":492,"last":117,"change":207,"changePercent":9,"volume":207,"openInterest":216,"open_interest":216,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":39},"UTSL  261016C00037000",0.9632,0.21096,0.062379,-0.084657,0.013899,0.001381,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":207,"changePercent":9,"volume":207,"openInterest":416,"open_interest":416,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":11},"UTSL  261016P00037000",3.4,5.4,2.3,0.6265,-0.903036,0.057005,-0.032736,0.008243,-0.007335,{"strike":613,"call":614,"put":622,"callItm":39,"putItm":11,"isAtm":39},38,{"contract_symbol":615,"symbol":615,"bid":207,"ask":209,"last":616,"change":207,"changePercent":9,"volume":207,"openInterest":314,"open_interest":314,"iv":595,"implied_volatility":595,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":39},"UTSL  261016C00038000",0.3,0.160774,0.052688,-0.071505,0.011739,0.001058,{"contract_symbol":623,"symbol":623,"bid":584,"ask":624,"last":374,"change":207,"changePercent":9,"volume":207,"openInterest":416,"open_interest":416,"iv":585,"implied_volatility":585,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"UTSL  261016P00038000",6.5,-0.935996,0.039974,-0.024831,0.006026,-0.007791,{"strike":631,"call":632,"put":640,"callItm":39,"putItm":11,"isAtm":39},39,{"contract_symbol":633,"symbol":633,"bid":207,"ask":228,"last":560,"change":207,"changePercent":9,"volume":207,"openInterest":634,"open_interest":634,"iv":595,"implied_volatility":595,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"UTSL  261016C00039000",6,0.120081,0.043202,-0.058632,0.009626,0.000794,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":585,"implied_volatility":585,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":11},"UTSL  261016P00039000",5.8,7.5,9.81,-0.963508,0.025512,-0.015848,0.003846,-0.008194,{"strike":651,"call":652,"put":661,"callItm":39,"putItm":11,"isAtm":39},40,{"contract_symbol":653,"symbol":653,"bid":207,"ask":654,"last":655,"change":207,"changePercent":9,"volume":207,"openInterest":267,"open_interest":267,"iv":595,"implied_volatility":595,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":39},"UTSL  261016C00040000",0.9,0.08,0.087989,0.03447,-0.04678,0.00768,0.000584,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":334,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":585,"implied_volatility":585,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":11},"UTSL  261016P00040000",6.4,8.5,-0.980157,0.015346,-0.009532,0.002313,-0.008523,{"strike":551,"call":671,"put":679,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":672,"symbol":672,"bid":207,"ask":228,"last":673,"change":207,"changePercent":9,"volume":207,"openInterest":362,"open_interest":362,"iv":595,"implied_volatility":595,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":39},"UTSL  261016C00041000",0.5,0.06332,0.026819,-0.036397,0.005976,0.000422,{"contract_symbol":680,"symbol":680,"bid":643,"ask":681,"last":682,"change":207,"changePercent":9,"volume":207,"openInterest":416,"open_interest":416,"iv":585,"implied_volatility":585,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":11},"UTSL  261016P00041000",9.4,5.6,-0.989681,0.00874,-0.005429,0.001317,-0.008805,{"strike":689,"call":690,"put":698,"callItm":39,"putItm":11,"isAtm":39},42,{"contract_symbol":691,"symbol":691,"bid":207,"ask":228,"last":692,"change":207,"changePercent":9,"volume":207,"openInterest":299,"open_interest":299,"iv":576,"implied_volatility":576,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":39},"UTSL  261016C00042000",0.41,0.045291,0.020509,-0.028057,0.004577,0.000302,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":585,"implied_volatility":585,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":11},"UTSL  261016P00042000",8.3,10.4,-0.994855,0.004733,-0.00294,0.000713,-0.009056,{"strike":190,"call":708,"put":715,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":709,"symbol":709,"bid":207,"ask":654,"last":209,"change":207,"changePercent":9,"volume":207,"openInterest":216,"open_interest":216,"iv":595,"implied_volatility":595,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":39},"UTSL  261016C00043000",0.03119,0.015169,-0.020586,0.00338,0.000209,{"contract_symbol":716,"symbol":716,"bid":681,"ask":717,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":606,"implied_volatility":606,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"UTSL  261016P00043000",11.5,-0.998312,0.001806,-0.001037,0.000261,-0.009275,{"strike":724,"call":725,"put":733,"callItm":39,"putItm":11,"isAtm":39},44,{"contract_symbol":726,"symbol":726,"bid":207,"ask":228,"last":727,"change":207,"changePercent":9,"volume":207,"openInterest":416,"open_interest":416,"iv":595,"implied_volatility":595,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":39},"UTSL  261016C00044000",0.58,0.021392,0.011065,-0.015016,0.002465,0.000144,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":585,"implied_volatility":585,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":11},"UTSL  261016P00044000",10.9,12.4,-0.99886,0.001211,-0.000753,0.000183,-0.009517,{"strike":743,"call":744,"put":751,"callItm":39,"putItm":11,"isAtm":39},45,{"contract_symbol":745,"symbol":745,"bid":207,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":595,"implied_volatility":595,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":39},"UTSL  261016C00045000",0.014467,0.007924,-0.010754,0.001766,0.000097,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":585,"implied_volatility":585,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":11},"UTSL  261016P00045000",11.3,13.4,-0.999491,0.000576,-0.000358,0.000087,-0.009738,{"strike":761,"call":762,"put":770,"callItm":39,"putItm":11,"isAtm":39},46,{"contract_symbol":763,"symbol":763,"bid":207,"ask":228,"last":764,"change":207,"changePercent":9,"volume":207,"openInterest":209,"open_interest":209,"iv":576,"implied_volatility":576,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":39},"UTSL  261016C00046000",0.75,0.009838,0.005656,-0.007737,0.001262,0.000066,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":606,"implied_volatility":606,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":11},"UTSL  261016P00046000",12.3,14.4,-0.999876,0.000161,-0.000093,0.000023,-0.009934,{"strike":780,"call":781,"put":788,"callItm":39,"putItm":11,"isAtm":39},47,{"contract_symbol":782,"symbol":782,"bid":207,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":595,"implied_volatility":595,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":39},"UTSL  261016C00047000",0.006365,0.003867,-0.005248,0.000862,0.000043,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":585,"implied_volatility":585,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":11},"UTSL  261016P00047000",13.3,15.4,-0.999908,0.000117,-0.000073,0.000018,-0.010174,{"strike":437,"call":798,"put":805,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":799,"symbol":799,"bid":207,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":595,"implied_volatility":595,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":39},"UTSL  261016C00048000",0.004148,0.002642,-0.003585,0.000589,0.000028,{"contract_symbol":806,"symbol":806,"bid":807,"ask":28,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":585,"implied_volatility":585,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":11},"UTSL  261016P00048000",14.9,-0.999962,0.00005,-0.000031,0.000008,-0.01039,{"strike":814,"call":815,"put":822,"callItm":39,"putItm":11,"isAtm":39},49,{"contract_symbol":816,"symbol":816,"bid":207,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":576,"implied_volatility":576,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":39},"UTSL  261016C00049000",0.002743,0.001816,-0.002485,0.000405,0.000019,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":585,"implied_volatility":585,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":11},"UTSL  261016P00049000",15.3,17.4,-0.999985,0.000021,-0.000013,0.000003,-0.010607,{"strike":832,"call":833,"put":840,"callItm":39,"putItm":11,"isAtm":39},50,{"contract_symbol":834,"symbol":834,"bid":207,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":595,"implied_volatility":595,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":39},"UTSL  261016C00050000",0.001706,0.001185,-0.001608,0.000264,0.000012,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":585,"implied_volatility":585,"delta":844,"gamma":845,"theta":270,"vega":256,"rho":846,"in_the_money":11},"UTSL  261016P00050000",16.4,18.4,-0.999994,0.000009,-0.010824,"2026-10-09T00:20:56.771554+00:00"]