[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UUUG":3,"homepage-market-summary":25,"stock-options-UUUG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UUUG","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},"Leverage Shares 2X Long UUUU Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":16,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},2.09,2.14,2.19,1.99,2.2305,-0.1405,-6.3,750003.994105,30,395732.01941983873,0.4,186,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":15,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.41,0.33,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":68,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":194,"updated_at":513,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",8,"261016",2.2,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},2,346,0,[181,182,186,190],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",43,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-01-15",99,"270115",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-04-16",190,"270416",[195,215,236,261,281,302,320,336,350,364,375,386,395,405,414,423,431,439,448,456,464,472,479,488,496,505],{"strike":196,"call":197,"put":206,"callItm":11,"putItm":34,"isAtm":11},1,{"contract_symbol":198,"symbol":198,"bid":23,"ask":199,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":200,"implied_volatility":200,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":205,"in_the_money":11},"UUUG  261016C00001000",1.75,4.9645,0.915422,0.101629,-0.014978,0.000476,0.00016,{"contract_symbol":207,"symbol":207,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":34},"UUUG  261016P00001000",0.65,3.3422,-0.040414,0.084616,-0.005652,0.000267,-0.000023,{"strike":177,"call":216,"put":227,"callItm":11,"putItm":34,"isAtm":11},{"contract_symbol":217,"symbol":217,"bid":179,"ask":218,"last":219,"change":179,"changePercent":9,"volume":179,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"UUUG  261016C00002000",0.85,0.83,7,1.9451,0.616731,0.6387,-0.01445,0.001173,0.000218,{"contract_symbol":228,"symbol":228,"bid":179,"ask":229,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":34},"UUUG  261016P00002000",0.2,1.0852,-0.361048,1.123059,-0.007909,0.001151,-0.000183,{"strike":237,"call":238,"put":249,"callItm":34,"putItm":11,"isAtm":11},3,{"contract_symbol":239,"symbol":239,"bid":179,"ask":240,"last":241,"change":62,"changePercent":9,"volume":177,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":34},"UUUG  261016C00003000",0.15,0.05,14,2.1262,0.158658,0.370374,-0.010013,0.000744,0.000061,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":179,"changePercent":9,"volume":179,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":11},"UUUG  261016P00003000",0.8,1.6,0.6,21,2.2127,-0.828544,0.374229,-0.010957,0.000782,-0.000583,{"strike":262,"call":263,"put":270,"callItm":34,"putItm":11,"isAtm":11},4,{"contract_symbol":264,"symbol":264,"bid":179,"ask":208,"last":23,"change":179,"changePercent":9,"volume":179,"openInterest":254,"open_interest":254,"iv":243,"implied_volatility":243,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":34},"UUUG  261016C00004000",0.02741,0.096615,-0.002612,0.000194,0.000011,{"contract_symbol":271,"symbol":271,"bid":196,"ask":272,"last":273,"change":179,"changePercent":9,"volume":179,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":11},"UUUG  261016P00004000",2.6,1.2,40,2.2038,-0.967227,0.108103,-0.003139,0.000225,-0.000851,{"strike":282,"call":283,"put":292,"callItm":34,"putItm":11,"isAtm":34},5,{"contract_symbol":284,"symbol":284,"bid":179,"ask":208,"last":285,"change":179,"changePercent":9,"volume":179,"openInterest":286,"open_interest":286,"iv":243,"implied_volatility":243,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":34},"UUUG  261016C00005000",0.17,102,0.004218,0.019014,-0.000514,0.000038,0.000002,{"contract_symbol":293,"symbol":293,"bid":252,"ask":294,"last":295,"change":179,"changePercent":9,"volume":179,"openInterest":296,"open_interest":296,"iv":275,"implied_volatility":275,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":11},"UUUG  261016P00005000",3.6,2.02,27,-0.994301,0.02399,-0.000697,0.00005,-0.001078,{"strike":303,"call":304,"put":311,"callItm":34,"putItm":11,"isAtm":34},6,{"contract_symbol":305,"symbol":305,"bid":179,"ask":208,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":177,"open_interest":177,"iv":243,"implied_volatility":243,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":179,"in_the_money":34},"UUUG  261016C00006000",0.7,0.000647,0.003451,-0.000093,0.000007,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":179,"changePercent":9,"volume":179,"openInterest":177,"open_interest":177,"iv":255,"implied_volatility":255,"delta":316,"gamma":317,"theta":318,"vega":269,"rho":319,"in_the_money":11},"UUUG  261016P00006000",2.15,4.6,3.25,-0.998962,0.005125,-0.00015,-0.001296,{"strike":220,"call":321,"put":328,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":322,"symbol":322,"bid":179,"ask":208,"last":323,"change":179,"changePercent":9,"volume":179,"openInterest":173,"open_interest":173,"iv":243,"implied_volatility":243,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":179,"in_the_money":34},"UUUG  261016C00007000",0.53,0.000103,0.000625,-0.000017,0.000001,{"contract_symbol":329,"symbol":329,"bid":237,"ask":330,"last":331,"change":179,"changePercent":9,"volume":179,"openInterest":196,"open_interest":196,"iv":275,"implied_volatility":275,"delta":332,"gamma":333,"theta":334,"vega":291,"rho":335,"in_the_money":11},"UUUG  261016P00007000",5.6,3.8,-0.999821,0.001011,-0.000029,-0.001513,{"strike":173,"call":337,"put":342,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":338,"symbol":338,"bid":179,"ask":208,"last":111,"change":179,"changePercent":9,"volume":179,"openInterest":220,"open_interest":220,"iv":243,"implied_volatility":243,"delta":339,"gamma":340,"theta":341,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00008000",0.000018,0.000117,-0.000003,{"contract_symbol":343,"symbol":343,"bid":262,"ask":344,"last":345,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":275,"implied_volatility":275,"delta":346,"gamma":347,"theta":348,"vega":179,"rho":349,"in_the_money":11},"UUUG  261016P00008000",6.6,4.73,-0.999966,0.000213,-0.000006,-0.001729,{"strike":351,"call":352,"put":358,"callItm":34,"putItm":11,"isAtm":34},9,{"contract_symbol":353,"symbol":353,"bid":179,"ask":208,"last":354,"change":179,"changePercent":9,"volume":179,"openInterest":177,"open_interest":177,"iv":243,"implied_volatility":243,"delta":355,"gamma":356,"theta":357,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00009000",0.42,0.000003,0.000023,-0.000001,{"contract_symbol":359,"symbol":359,"bid":282,"ask":360,"last":330,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":275,"implied_volatility":275,"delta":361,"gamma":362,"theta":357,"vega":179,"rho":363,"in_the_money":11},"UUUG  261016P00009000",7.6,-0.999993,0.000047,-0.001945,{"strike":365,"call":366,"put":370,"callItm":34,"putItm":11,"isAtm":34},10,{"contract_symbol":367,"symbol":367,"bid":179,"ask":208,"last":368,"change":179,"changePercent":9,"volume":179,"openInterest":262,"open_interest":262,"iv":243,"implied_volatility":243,"delta":327,"gamma":369,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00010000",0.25,0.000005,{"contract_symbol":371,"symbol":371,"bid":303,"ask":372,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":275,"implied_volatility":275,"delta":373,"gamma":269,"theta":179,"vega":179,"rho":374,"in_the_money":11},"UUUG  261016P00010000",8.6,-0.999998,-0.002161,{"strike":376,"call":377,"put":381,"callItm":34,"putItm":11,"isAtm":34},11,{"contract_symbol":378,"symbol":378,"bid":179,"ask":379,"last":368,"change":179,"changePercent":9,"volume":179,"openInterest":380,"open_interest":380,"iv":243,"implied_volatility":243,"delta":179,"gamma":327,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00011000",0.45,29,{"contract_symbol":382,"symbol":382,"bid":220,"ask":383,"last":344,"change":179,"changePercent":9,"volume":179,"openInterest":196,"open_interest":196,"iv":255,"implied_volatility":255,"delta":384,"gamma":355,"theta":179,"vega":179,"rho":385,"in_the_money":11},"UUUG  261016P00011000",9.6,-1,-0.002378,{"strike":387,"call":388,"put":391,"callItm":34,"putItm":11,"isAtm":34},12,{"contract_symbol":389,"symbol":389,"bid":179,"ask":208,"last":208,"change":179,"changePercent":9,"volume":179,"openInterest":390,"open_interest":390,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00012000",22,{"contract_symbol":392,"symbol":392,"bid":173,"ask":393,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":275,"implied_volatility":275,"delta":384,"gamma":327,"theta":179,"vega":179,"rho":394,"in_the_money":11},"UUUG  261016P00012000",10.6,-0.002594,{"strike":396,"call":397,"put":400,"callItm":34,"putItm":11,"isAtm":34},13,{"contract_symbol":398,"symbol":398,"bid":179,"ask":208,"last":399,"change":179,"changePercent":9,"volume":179,"openInterest":177,"open_interest":177,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00013000",6.1,{"contract_symbol":401,"symbol":401,"bid":351,"ask":402,"last":403,"change":179,"changePercent":9,"volume":179,"openInterest":196,"open_interest":196,"iv":275,"implied_volatility":275,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":404,"in_the_money":11},"UUUG  261016P00013000",11.6,9.2,-0.00281,{"strike":242,"call":406,"put":409,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":407,"symbol":407,"bid":179,"ask":208,"last":408,"change":179,"changePercent":9,"volume":179,"openInterest":177,"open_interest":177,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00014000",0.56,{"contract_symbol":410,"symbol":410,"bid":365,"ask":411,"last":412,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":275,"implied_volatility":275,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":413,"in_the_money":11},"UUUG  261016P00014000",12.6,6.82,-0.003026,{"strike":415,"call":416,"put":419,"callItm":34,"putItm":11,"isAtm":34},15,{"contract_symbol":417,"symbol":417,"bid":179,"ask":208,"last":418,"change":179,"changePercent":9,"volume":179,"openInterest":196,"open_interest":196,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00015000",5.72,{"contract_symbol":420,"symbol":420,"bid":376,"ask":421,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":275,"implied_volatility":275,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":422,"in_the_money":11},"UUUG  261016P00015000",13.6,-0.003242,{"strike":424,"call":425,"put":427,"callItm":34,"putItm":11,"isAtm":34},16,{"contract_symbol":426,"symbol":426,"bid":179,"ask":208,"last":262,"change":179,"changePercent":9,"volume":179,"openInterest":196,"open_interest":196,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00016000",{"contract_symbol":428,"symbol":428,"bid":387,"ask":429,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":275,"implied_volatility":275,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":430,"in_the_money":11},"UUUG  261016P00016000",14.6,-0.003458,{"strike":432,"call":433,"put":435,"callItm":34,"putItm":11,"isAtm":34},17,{"contract_symbol":434,"symbol":434,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00017000",{"contract_symbol":436,"symbol":436,"bid":396,"ask":437,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":275,"implied_volatility":275,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":438,"in_the_money":11},"UUUG  261016P00017000",15.6,-0.003675,{"strike":440,"call":441,"put":444,"callItm":34,"putItm":11,"isAtm":34},18,{"contract_symbol":442,"symbol":442,"bid":179,"ask":208,"last":443,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00018000",2.9,{"contract_symbol":445,"symbol":445,"bid":242,"ask":446,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":255,"implied_volatility":255,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":447,"in_the_money":11},"UUUG  261016P00018000",16.6,-0.003891,{"strike":449,"call":450,"put":452,"callItm":34,"putItm":11,"isAtm":34},19,{"contract_symbol":451,"symbol":451,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00019000",{"contract_symbol":453,"symbol":453,"bid":415,"ask":454,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":275,"implied_volatility":275,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":455,"in_the_money":11},"UUUG  261016P00019000",17.6,-0.004107,{"strike":457,"call":458,"put":460,"callItm":34,"putItm":11,"isAtm":34},20,{"contract_symbol":459,"symbol":459,"bid":179,"ask":208,"last":379,"change":179,"changePercent":9,"volume":179,"openInterest":196,"open_interest":196,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00020000",{"contract_symbol":461,"symbol":461,"bid":424,"ask":462,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":275,"implied_volatility":275,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":463,"in_the_money":11},"UUUG  261016P00020000",18.6,-0.004323,{"strike":254,"call":465,"put":468,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":466,"symbol":466,"bid":179,"ask":208,"last":467,"change":179,"changePercent":9,"volume":179,"openInterest":196,"open_interest":196,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00021000",0.68,{"contract_symbol":469,"symbol":469,"bid":432,"ask":470,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":255,"implied_volatility":255,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":471,"in_the_money":11},"UUUG  261016P00021000",19.6,-0.004539,{"strike":390,"call":473,"put":475,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":474,"symbol":474,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":196,"open_interest":196,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00022000",{"contract_symbol":476,"symbol":476,"bid":440,"ask":477,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":275,"implied_volatility":275,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":478,"in_the_money":11},"UUUG  261016P00022000",20.6,-0.004755,{"strike":480,"call":481,"put":484,"callItm":34,"putItm":11,"isAtm":34},23,{"contract_symbol":482,"symbol":482,"bid":179,"ask":208,"last":483,"change":179,"changePercent":9,"volume":179,"openInterest":177,"open_interest":177,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00023000",3.95,{"contract_symbol":485,"symbol":485,"bid":449,"ask":486,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":275,"implied_volatility":275,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":487,"in_the_money":11},"UUUG  261016P00023000",21.6,-0.004971,{"strike":489,"call":490,"put":492,"callItm":34,"putItm":11,"isAtm":34},24,{"contract_symbol":491,"symbol":491,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00024000",{"contract_symbol":493,"symbol":493,"bid":457,"ask":494,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":255,"implied_volatility":255,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":495,"in_the_money":11},"UUUG  261016P00024000",22.6,-0.005187,{"strike":497,"call":498,"put":501,"callItm":34,"putItm":11,"isAtm":34},25,{"contract_symbol":499,"symbol":499,"bid":179,"ask":208,"last":500,"change":179,"changePercent":9,"volume":179,"openInterest":196,"open_interest":196,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00025000",0.55,{"contract_symbol":502,"symbol":502,"bid":254,"ask":503,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":275,"implied_volatility":275,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":504,"in_the_money":11},"UUUG  261016P00025000",23.6,-0.005404,{"strike":21,"call":506,"put":508,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":507,"symbol":507,"bid":179,"ask":208,"last":500,"change":179,"changePercent":9,"volume":179,"openInterest":480,"open_interest":480,"iv":243,"implied_volatility":243,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":34},"UUUG  261016C00030000",{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":255,"implied_volatility":255,"delta":384,"gamma":179,"theta":179,"vega":179,"rho":512,"in_the_money":11},"UUUG  261016P00030000",26,28.6,-0.006484,"2026-10-09T00:22:00.644567+00:00"]