[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UVIX":3,"homepage-market-summary":27,"stock-options-UVIX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"UVIX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"2x Long VIX Futures ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Palm Beach Gardens, FL",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},35.06,34.16,36.09,34.04,33.85,1.21,3.57,2234814.713491,292.92001,33.22,2096809.286491235,0.7,1136,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":12,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":12},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"status":172,"has_options":12,"symbol":4,"underlying_price":14,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":262,"updated_at":1381,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.4,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},3828,23240,0.13,[184,185,190,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254,258],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",15,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",22,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",29,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",36,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",43,"261120",{"date":211,"label":211,"type":175,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-27",50,"261127",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",71,"261218",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",99,"270115",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-02-19",134,"270219",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",162,"270319",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-04-16",190,"270416",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-06-17",252,"270617",{"date":239,"label":239,"type":187,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-07-16",281,"270716",{"date":243,"label":243,"type":187,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-09-17",344,"270917",{"date":247,"label":247,"type":187,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-01-21",470,"280121",{"date":251,"label":251,"type":187,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2028-03-17",526,"280317",{"date":255,"label":255,"type":187,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2028-06-16",617,"280616",{"date":259,"label":259,"type":187,"days_to_expiration":260,"dte":260,"compact":261,"implied_volatility":9},"2029-01-19",834,"290119",[263,278,293,305,318,329,343,359,374,389,403,421,439,459,482,502,524,548,573,595,622,649,678,707,732,757,781,806,830,855,877,901,926,950,975,999,1022,1047,1069,1091,1111,1132,1151,1168,1184,1203,1220,1235,1250,1267,1281,1295,1309,1324,1336,1348,1358,1370],{"strike":264,"call":265,"put":273,"callItm":12,"putItm":36,"isAtm":36},18,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":9,"changePercent":9,"volume":176,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":176,"gamma":270,"theta":270,"vega":270,"rho":272,"in_the_money":12},"UVIX  261009C00018000",16.55,17.5,16.86,0,1.8508,0.000419,{"contract_symbol":274,"symbol":274,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":277,"vega":270,"rho":270,"in_the_money":36},"UVIX  261009P00018000",2.13,0.94,-0.000968,{"strike":279,"call":280,"put":289,"callItm":12,"putItm":36,"isAtm":36},19,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":9,"changePercent":9,"volume":285,"openInterest":270,"open_interest":270,"iv":286,"implied_volatility":286,"delta":176,"gamma":270,"theta":287,"vega":270,"rho":288,"in_the_money":12},"UVIX  261009C00019000",15.65,16.6,15.95,4,1.8513,-0.000001,0.000442,{"contract_symbol":290,"symbol":290,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":291,"implied_volatility":291,"delta":270,"gamma":270,"theta":292,"vega":270,"rho":270,"in_the_money":36},"UVIX  261009P00019000",0.9402,-0.001022,{"strike":294,"call":295,"put":302,"callItm":12,"putItm":36,"isAtm":36},20,{"contract_symbol":296,"symbol":296,"bid":297,"ask":282,"last":298,"change":9,"changePercent":9,"volume":299,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":176,"gamma":270,"theta":300,"vega":270,"rho":301,"in_the_money":12},"UVIX  261009C00020000",14.45,14.9,3,-0.000002,0.000465,{"contract_symbol":303,"symbol":303,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":291,"implied_volatility":291,"delta":270,"gamma":270,"theta":304,"vega":270,"rho":270,"in_the_money":36},"UVIX  261009P00020000",-0.001077,{"strike":306,"call":307,"put":315,"callItm":12,"putItm":36,"isAtm":36},21,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":9,"changePercent":9,"volume":312,"openInterest":270,"open_interest":270,"iv":286,"implied_volatility":286,"delta":176,"gamma":270,"theta":313,"vega":270,"rho":314,"in_the_money":12},"UVIX  261009C00021000",13.1,14.55,13.98,2,-0.000004,0.000488,{"contract_symbol":316,"symbol":316,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":317,"vega":270,"rho":270,"in_the_money":36},"UVIX  261009P00021000",-0.001133,{"strike":196,"call":319,"put":326,"callItm":12,"putItm":36,"isAtm":36},{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":270,"changePercent":9,"volume":270,"openInterest":299,"open_interest":299,"iv":286,"implied_volatility":286,"delta":176,"gamma":270,"theta":324,"vega":270,"rho":325,"in_the_money":12},"UVIX  261009C00022000",11.95,14.35,12.35,-0.000006,0.000512,{"contract_symbol":327,"symbol":327,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":291,"implied_volatility":291,"delta":270,"gamma":270,"theta":328,"vega":270,"rho":270,"in_the_money":36},"UVIX  261009P00022000",-0.001188,{"strike":330,"call":331,"put":340,"callItm":12,"putItm":36,"isAtm":36},23,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":270,"changePercent":9,"volume":270,"openInterest":299,"open_interest":299,"iv":286,"implied_volatility":286,"delta":336,"gamma":337,"theta":338,"vega":270,"rho":339,"in_the_money":12},"UVIX  261009C00023000",10.95,13.35,11.43,0.999999,0.000002,-0.000008,0.000535,{"contract_symbol":341,"symbol":341,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":291,"implied_volatility":291,"delta":270,"gamma":270,"theta":342,"vega":270,"rho":270,"in_the_money":36},"UVIX  261009P00023000",-0.001244,{"strike":344,"call":345,"put":356,"callItm":12,"putItm":36,"isAtm":36},24,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":350,"changePercent":9,"volume":312,"openInterest":312,"open_interest":312,"iv":271,"implied_volatility":271,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":12},"UVIX  261009C00024000",10,12.3,10.59,-0.09,0.99999,0.000014,-0.000011,0.000001,0.000559,{"contract_symbol":357,"symbol":357,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":358,"vega":270,"rho":270,"in_the_money":36},"UVIX  261009P00024000",-0.001301,{"strike":360,"call":361,"put":371,"callItm":12,"putItm":36,"isAtm":36},25,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":9,"changePercent":9,"volume":312,"openInterest":270,"open_interest":270,"iv":286,"implied_volatility":286,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":12},"UVIX  261009C00025000",8.9,11.3,9.67,0.999931,0.000089,-0.000014,0.000005,0.000581,{"contract_symbol":372,"symbol":372,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":291,"implied_volatility":291,"delta":270,"gamma":270,"theta":373,"vega":270,"rho":270,"in_the_money":36},"UVIX  261009P00025000",-0.001356,{"strike":375,"call":376,"put":386,"callItm":12,"putItm":36,"isAtm":36},26,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":9,"changePercent":9,"volume":176,"openInterest":270,"open_interest":270,"iv":286,"implied_volatility":286,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":12},"UVIX  261009C00026000",8.25,10.4,9.3,0.999629,0.000431,-0.000017,0.000023,0.000604,{"contract_symbol":387,"symbol":387,"bid":270,"ask":25,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":291,"implied_volatility":291,"delta":270,"gamma":270,"theta":388,"vega":270,"rho":270,"in_the_money":36},"UVIX  261009P00026000",-0.001413,{"strike":390,"call":391,"put":400,"callItm":12,"putItm":36,"isAtm":36},27,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":378,"change":9,"changePercent":9,"volume":285,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":12},"UVIX  261009C00027000",7.6,8.5,0.998416,0.001641,-0.000021,0.000087,0.000627,{"contract_symbol":401,"symbol":401,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":291,"implied_volatility":291,"delta":270,"gamma":270,"theta":402,"vega":270,"rho":270,"in_the_money":36},"UVIX  261009P00027000",-0.001471,{"strike":404,"call":405,"put":417,"callItm":12,"putItm":36,"isAtm":36},28,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":410,"changePercent":9,"volume":411,"openInterest":176,"open_interest":176,"iv":286,"implied_volatility":286,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":12},"UVIX  261009C00028000",6.7,7.65,7.25,1.14,5,0.994516,0.005023,-0.000027,0.000265,0.000647,{"contract_symbol":418,"symbol":418,"bid":270,"ask":419,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":270,"gamma":354,"theta":420,"vega":270,"rho":270,"in_the_money":36},"UVIX  261009P00028000",1.54,-0.001529,{"strike":200,"call":422,"put":433,"callItm":12,"putItm":36,"isAtm":36},{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":427,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":286,"implied_volatility":286,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":12},"UVIX  261009C00029000",5.65,6.6,6.58,1.39,0.98425,0.012636,-0.013572,0.000667,0.000661,{"contract_symbol":434,"symbol":434,"bid":270,"ask":435,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":291,"implied_volatility":291,"delta":436,"gamma":437,"theta":438,"vega":354,"rho":270,"in_the_money":36},"UVIX  261009P00029000",0.01,-0.000015,0.000042,-0.001586,{"strike":440,"call":441,"put":452,"callItm":12,"putItm":36,"isAtm":36},29.5,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":446,"changePercent":9,"volume":299,"openInterest":312,"open_interest":312,"iv":286,"implied_volatility":286,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":12},"UVIX  261009C00029500",5.15,6.1,5.49,1.16,0.974959,0.018727,-0.037519,0.000988,0.000665,{"contract_symbol":453,"symbol":453,"bid":270,"ask":454,"last":435,"change":270,"changePercent":9,"volume":270,"openInterest":455,"open_interest":455,"iv":276,"implied_volatility":276,"delta":456,"gamma":457,"theta":458,"vega":369,"rho":270,"in_the_money":36},"UVIX  261009P00029500",0.27,12,-0.000075,0.000189,-0.001617,{"strike":460,"call":461,"put":474,"callItm":12,"putItm":36,"isAtm":36},30,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":466,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":271,"implied_volatility":271,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":12},"UVIX  261009C00030000",4.75,5.6,5.06,1.18,76,94,0.961722,0.026604,-0.0642,0.001404,0.000666,{"contract_symbol":475,"symbol":475,"bid":270,"ask":476,"last":435,"change":270,"changePercent":9,"volume":270,"openInterest":477,"open_interest":477,"iv":276,"implied_volatility":276,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":270,"in_the_money":36},"UVIX  261009P00030000",0.23,679,-0.000311,0.00072,-0.001646,0.000019,{"strike":483,"call":484,"put":494,"callItm":12,"putItm":36,"isAtm":36},30.5,{"contract_symbol":485,"symbol":485,"bid":486,"ask":411,"last":487,"change":488,"changePercent":9,"volume":176,"openInterest":312,"open_interest":312,"iv":286,"implied_volatility":286,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":12},"UVIX  261009C00030500",4.15,4.91,1.5,0.943621,0.036298,-0.09102,0.001915,0.000662,{"contract_symbol":495,"symbol":495,"bid":270,"ask":496,"last":497,"change":270,"changePercent":9,"volume":270,"openInterest":176,"open_interest":176,"iv":291,"implied_volatility":291,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":287,"in_the_money":36},"UVIX  261009P00030500",0.07,0.11,-0.001116,0.002345,-0.001675,0.000063,{"strike":503,"call":504,"put":515,"callItm":12,"putItm":36,"isAtm":36},31,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":509,"changePercent":9,"volume":312,"openInterest":176,"open_interest":176,"iv":286,"implied_volatility":286,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":12},"UVIX  261009C00031000",3.55,4.65,4.58,1.62,0.919812,0.047655,-0.11784,0.002514,0.000653,{"contract_symbol":516,"symbol":516,"bid":270,"ask":435,"last":435,"change":517,"changePercent":9,"volume":455,"openInterest":518,"open_interest":518,"iv":291,"implied_volatility":291,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":36},"UVIX  261009P00031000",-0.08,45,-0.003477,0.006584,-0.00171,0.000176,-0.000003,{"strike":525,"call":526,"put":538,"callItm":12,"putItm":36,"isAtm":36},31.5,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":531,"changePercent":9,"volume":285,"openInterest":299,"open_interest":299,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":12},"UVIX  261009C00031500",3.2,4.1,3.18,0.87,1.7579,0.900558,0.058883,-0.14466,0.002951,0.000649,{"contract_symbol":539,"symbol":539,"bid":270,"ask":496,"last":540,"change":270,"changePercent":9,"volume":270,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":36},"UVIX  261009P00031500",0.06,75,0.9533,-0.010321,0.017024,-0.00573,0.000462,-0.000009,{"strike":549,"call":550,"put":561,"callItm":12,"putItm":36,"isAtm":36},32,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":270,"changePercent":9,"volume":270,"openInterest":176,"open_interest":176,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":12},"UVIX  261009C00032000",2.7,3.85,4.2,1.6443,0.878927,0.072524,-0.171487,0.003398,0.000642,{"contract_symbol":562,"symbol":562,"bid":435,"ask":563,"last":564,"change":497,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":36},"UVIX  261009P00032000",0.09,0.18,51,312,1.042,-0.035279,0.044218,-0.025038,0.001313,-0.000029,{"strike":574,"call":575,"put":586,"callItm":12,"putItm":36,"isAtm":36},32.5,{"contract_symbol":576,"symbol":576,"bid":577,"ask":528,"last":578,"change":579,"changePercent":9,"volume":312,"openInterest":299,"open_interest":299,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":12},"UVIX  261009C00032500",2.23,2.32,0.91,1.5255,0.851761,0.08983,-0.20383,0.003905,0.000631,{"contract_symbol":587,"symbol":587,"bid":270,"ask":182,"last":563,"change":517,"changePercent":9,"volume":588,"openInterest":467,"open_interest":467,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":36},"UVIX  261009P00032500",16,1.0642,-0.070906,0.075461,-0.057651,0.00229,-0.000059,{"strike":596,"call":597,"put":610,"callItm":12,"putItm":36,"isAtm":12},33,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":602,"changePercent":9,"volume":588,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":12},"UVIX  261009C00033000",1.75,2.81,2.38,1.27,67,1.4195,0.814198,0.111668,-0.251632,0.004519,0.000611,{"contract_symbol":611,"symbol":611,"bid":435,"ask":612,"last":613,"change":614,"changePercent":9,"volume":518,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":36},"UVIX  261009P00033000",0.25,0.04,-0.25,303,1.0143,-0.109869,0.109725,-0.092729,0.003171,-0.000092,{"strike":623,"call":624,"put":637,"callItm":12,"putItm":36,"isAtm":12},33.5,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":628,"change":629,"changePercent":9,"volume":306,"openInterest":630,"open_interest":630,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":12},"UVIX  261009C00033500",1.32,2.61,1.8,1.07,77,1.2898,0.768908,0.139836,-0.302122,0.005139,0.000584,{"contract_symbol":638,"symbol":638,"bid":540,"ask":639,"last":640,"change":641,"changePercent":9,"volume":503,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":36},"UVIX  261009P00033500",0.26,0.05,-0.38,154,0.9148,-0.155092,0.154367,-0.127594,0.004024,-0.000129,{"strike":650,"call":651,"put":665,"callItm":12,"putItm":36,"isAtm":12},34,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":656,"changePercent":9,"volume":657,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":12},"UVIX  261009C00034000",0.9,2.01,1.61,1.1,241,299,1.1282,0.712236,0.179082,-0.352613,0.005757,0.000548,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":669,"change":670,"changePercent":9,"volume":671,"openInterest":240,"open_interest":240,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":36},"UVIX  261009P00034000",0.08,0.24,0.16,-0.55,88,0.7956,-0.219338,0.220031,-0.172085,0.004991,-0.000183,{"strike":679,"call":680,"put":694,"callItm":12,"putItm":36,"isAtm":12},34.5,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":685,"changePercent":9,"volume":686,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":12},"UVIX  261009C00034500",0.6,1.3,0.8,0.39,339,309,0.9301,0.634273,0.239567,-0.403536,0.006349,0.000495,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":699,"changePercent":9,"volume":518,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":36},"UVIX  261009P00034500",0.17,0.4,0.32,-0.78,501,0.7857,-0.345072,0.27782,-0.312713,0.00622,-0.000288,{"strike":708,"call":709,"put":722,"callItm":12,"putItm":36,"isAtm":12},35,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":25,"change":713,"changePercent":9,"volume":714,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":12},"UVIX  261009C00035000",0.42,0.82,0.45,148,346,0.876,0.508427,0.269713,-0.589914,0.006733,0.0004,{"contract_symbol":723,"symbol":723,"bid":697,"ask":25,"last":724,"change":35,"changePercent":9,"volume":725,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":720,"rho":731,"in_the_money":36},"UVIX  261009P00035000",0.51,42,261,0.8675,-0.491654,0.272355,-0.584196,-0.000414,{"strike":733,"call":734,"put":745,"callItm":36,"putItm":12,"isAtm":12},35.5,{"contract_symbol":735,"symbol":735,"bid":114,"ask":736,"last":713,"change":668,"changePercent":9,"volume":737,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":36},"UVIX  261009C00035500",0.55,759,411,0.9441,0.386393,0.240093,-0.421123,0.006459,0.000305,{"contract_symbol":746,"symbol":746,"bid":25,"ask":747,"last":748,"change":749,"changePercent":9,"volume":404,"openInterest":750,"open_interest":750,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":12},"UVIX  261009P00035500",1.03,0.95,-0.13,93,0.9281,-0.615816,0.243837,-0.410755,0.006449,-0.000523,{"strike":204,"call":758,"put":770,"callItm":36,"putItm":12,"isAtm":12},{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":761,"change":698,"changePercent":9,"volume":762,"openInterest":763,"open_interest":763,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":36},"UVIX  261009C00036000",0.19,0.49,215,268,1.0627,0.300133,0.193863,-0.33271,0.00587,0.000237,{"contract_symbol":771,"symbol":771,"bid":772,"ask":419,"last":773,"change":774,"changePercent":9,"volume":455,"openInterest":750,"open_interest":750,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":12},"UVIX  261009P00036000",0.99,1.04,-1.78,0.9732,-0.717932,0.205637,-0.280905,0.005703,-0.000614,{"strike":782,"call":783,"put":794,"callItm":36,"putItm":12,"isAtm":12},36.5,{"contract_symbol":784,"symbol":784,"bid":563,"ask":713,"last":70,"change":785,"changePercent":9,"volume":786,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":36},"UVIX  261009C00036500",0.22,414,687,1.1252,0.227793,0.159002,-0.244298,0.005098,0.00018,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":799,"changePercent":9,"volume":176,"openInterest":264,"open_interest":264,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":12},"UVIX  261009P00036500",1.26,1.92,1.55,-1.6,0.9602,-0.811386,0.166671,-0.164334,0.00456,-0.000699,{"strike":807,"call":808,"put":817,"callItm":36,"putItm":12,"isAtm":12},37,{"contract_symbol":809,"symbol":809,"bid":496,"ask":114,"last":810,"change":435,"changePercent":9,"volume":279,"openInterest":811,"open_interest":811,"iv":788,"implied_volatility":788,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":36},"UVIX  261009C00037000",0.15,336,0.159491,0.127797,-0.155505,0.0041,0.000126,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":821,"change":822,"changePercent":9,"volume":299,"openInterest":823,"open_interest":823,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":12},"UVIX  261009P00037000",1.68,2.4,2.04,-0.64,123,0.9782,-0.875723,0.124119,-0.099751,0.003462,-0.000762,{"strike":831,"call":832,"put":843,"callItm":36,"putItm":12,"isAtm":12},37.5,{"contract_symbol":833,"symbol":833,"bid":613,"ask":182,"last":50,"change":834,"changePercent":9,"volume":835,"openInterest":836,"open_interest":836,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":36},"UVIX  261009C00037500",0.03,283,561,1.0901,0.099286,0.09485,-0.084544,0.002948,0.000079,{"contract_symbol":844,"symbol":844,"bid":654,"ask":845,"last":846,"change":847,"changePercent":9,"volume":285,"openInterest":848,"open_interest":848,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":12},"UVIX  261009P00037500",2.8,2.6,-1.62,239,1.0857,-0.901719,0.094553,-0.083168,0.002925,-0.000794,{"strike":856,"call":857,"put":867,"callItm":36,"putItm":12,"isAtm":36},38,{"contract_symbol":858,"symbol":858,"bid":435,"ask":182,"last":563,"change":640,"changePercent":9,"volume":859,"openInterest":860,"open_interest":860,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":36},"UVIX  261009C00038000",361,986,1.1503,0.072888,0.071328,-0.061704,0.002338,0.000058,{"contract_symbol":868,"symbol":868,"bid":552,"ask":869,"last":600,"change":870,"changePercent":9,"volume":285,"openInterest":460,"open_interest":460,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":12},"UVIX  261009P00038000",3.35,-1.99,1.1994,-0.918085,0.074729,-0.073808,0.002556,-0.000819,{"strike":878,"call":879,"put":888,"callItm":36,"putItm":12,"isAtm":36},38.5,{"contract_symbol":880,"symbol":880,"bid":270,"ask":563,"last":563,"change":270,"changePercent":9,"volume":725,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":36},"UVIX  261009C00038500",86,1.2304,0.057468,0.055444,-0.049895,0.001944,0.000046,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":893,"changePercent":9,"volume":299,"openInterest":894,"open_interest":894,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":12},"UVIX  261009P00038500",2.95,3.9,3.41,-0.16,360,1.2999,-0.931689,0.060033,-0.064447,0.002225,-0.000842,{"strike":902,"call":903,"put":914,"callItm":36,"putItm":12,"isAtm":36},39,{"contract_symbol":904,"symbol":904,"bid":905,"ask":540,"last":540,"change":435,"changePercent":9,"volume":906,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":36},"UVIX  261009C00039000",0.02,68,248,1.3373,0.04993,0.045636,-0.045977,0.001739,0.00004,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":918,"change":270,"changePercent":9,"volume":270,"openInterest":919,"open_interest":919,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":12},"UVIX  261009P00039000",3.25,4.35,4.48,266,1.3871,-0.943416,0.048586,-0.055086,0.00192,-0.000862,{"strike":927,"call":928,"put":938,"callItm":36,"putItm":12,"isAtm":36},39.5,{"contract_symbol":929,"symbol":929,"bid":270,"ask":669,"last":905,"change":517,"changePercent":9,"volume":930,"openInterest":931,"open_interest":931,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":36},"UVIX  261009C00039500",7,73,1.4451,0.044512,0.038517,-0.043431,0.001586,0.000035,{"contract_symbol":939,"symbol":939,"bid":940,"ask":464,"last":941,"change":942,"changePercent":9,"volume":312,"openInterest":943,"open_interest":943,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":12},"UVIX  261009P00039500",3.4,4.46,-0.49,267,1.4589,-0.953838,0.039274,-0.045727,0.001634,-0.000883,{"strike":951,"call":952,"put":962,"callItm":36,"putItm":12,"isAtm":36},40,{"contract_symbol":953,"symbol":953,"bid":905,"ask":496,"last":540,"change":905,"changePercent":9,"volume":954,"openInterest":955,"open_interest":955,"iv":956,"implied_volatility":956,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":36},"UVIX  261009C00040000",44,306,1.547,0.03986,0.032904,-0.040886,0.001451,0.000032,{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":966,"change":967,"changePercent":9,"volume":347,"openInterest":968,"open_interest":968,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":12},"UVIX  261009P00040000",4.6,5.55,5.56,-0.56,318,1.5144,-0.963367,0.031369,-0.036367,0.001354,-0.000902,{"strike":976,"call":977,"put":987,"callItm":36,"putItm":12,"isAtm":36},40.5,{"contract_symbol":978,"symbol":978,"bid":270,"ask":165,"last":834,"change":64,"changePercent":9,"volume":979,"openInterest":980,"open_interest":980,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":36},"UVIX  261009C00040500",6,610,1.6387,0.035406,0.028191,-0.03777,0.001317,0.000028,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":991,"change":63,"changePercent":9,"volume":312,"openInterest":992,"open_interest":992,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":12},"UVIX  261009P00040500",4.45,6.05,5.38,170,1.549,-0.972332,0.024328,-0.027007,0.001074,-0.00092,{"strike":1000,"call":1001,"put":1011,"callItm":36,"putItm":12,"isAtm":36},41,{"contract_symbol":1002,"symbol":1002,"bid":270,"ask":1003,"last":563,"change":834,"changePercent":9,"volume":503,"openInterest":1004,"open_interest":1004,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":36},"UVIX  261009C00041000",0.14,611,1.7345,0.032187,0.024632,-0.035796,0.001217,0.000025,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":1015,"change":270,"changePercent":9,"volume":270,"openInterest":208,"open_interest":208,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":12},"UVIX  261009P00041000",4.95,6.5,7.46,1.552,-0.981066,0.01764,-0.017649,0.00078,-0.000939,{"strike":1023,"call":1024,"put":1034,"callItm":36,"putItm":12,"isAtm":36},41.5,{"contract_symbol":1025,"symbol":1025,"bid":270,"ask":563,"last":613,"change":435,"changePercent":9,"volume":1026,"openInterest":1027,"open_interest":1027,"iv":1028,"implied_volatility":1028,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":36},"UVIX  261009C00041500",9,734,1.8008,0.027603,0.020879,-0.031194,0.001072,0.000022,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":1037,"last":1038,"change":1039,"changePercent":9,"volume":1040,"openInterest":196,"open_interest":196,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":12},"UVIX  261009P00041500",5.35,6.8,7.28,1.15,13,1.4935,-0.990067,0.01051,-0.008293,0.000447,-0.000957,{"strike":725,"call":1048,"put":1059,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":1049,"symbol":1049,"bid":905,"ask":496,"last":905,"change":1050,"changePercent":9,"volume":1051,"openInterest":1052,"open_interest":1052,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":36},"UVIX  261009C00042000",-0.02,53,532,1.9006,0.025999,0.018824,-0.030707,0.001019,0.00002,{"contract_symbol":1060,"symbol":1060,"bid":1061,"ask":1062,"last":1063,"change":270,"changePercent":9,"volume":270,"openInterest":455,"open_interest":455,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":498,"vega":1067,"rho":1068,"in_the_money":12},"UVIX  261009P00042000",6.45,7.35,8.38,1.2853,-0.998193,0.002664,0.000098,-0.000976,{"strike":1070,"call":1071,"put":1080,"callItm":36,"putItm":12,"isAtm":36},42.5,{"contract_symbol":1072,"symbol":1072,"bid":270,"ask":810,"last":165,"change":640,"changePercent":9,"volume":1026,"openInterest":1073,"open_interest":1073,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":36},"UVIX  261009C00042500",1119,1.9756,0.023293,0.016514,-0.028164,0.00093,0.000018,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":1084,"change":270,"changePercent":9,"volume":270,"openInterest":979,"open_interest":979,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":12},"UVIX  261009P00042500",6.75,7.85,7.1,1.0828,-0.999888,0.00024,-0.000049,0.000007,-0.000989,{"strike":208,"call":1092,"put":1099,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":1093,"symbol":1093,"bid":270,"ask":760,"last":640,"change":270,"changePercent":9,"volume":390,"openInterest":468,"open_interest":468,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":352,"in_the_money":36},"UVIX  261009C00043000",1.9906,0.018063,0.01321,-0.021332,0.00075,{"contract_symbol":1100,"symbol":1100,"bid":407,"ask":1101,"last":1102,"change":1103,"changePercent":9,"volume":176,"openInterest":1104,"open_interest":1104,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":12},"UVIX  261009P00043000",9.1,8.59,0.62,48,1.1361,-0.999904,0.000199,-0.000044,0.000006,-0.001001,{"strike":1112,"call":1113,"put":1122,"callItm":36,"putItm":12,"isAtm":36},43.5,{"contract_symbol":1114,"symbol":1114,"bid":270,"ask":1003,"last":540,"change":1050,"changePercent":9,"volume":930,"openInterest":1115,"open_interest":1115,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":36},"UVIX  261009C00043500",81,2.045,0.015581,0.011334,-0.023077,0.00066,0.000012,{"contract_symbol":1123,"symbol":1123,"bid":1124,"ask":1125,"last":1126,"change":1103,"changePercent":9,"volume":176,"openInterest":503,"open_interest":503,"iv":1127,"implied_volatility":1127,"delta":1128,"gamma":367,"theta":1129,"vega":1130,"rho":1131,"in_the_money":12},"UVIX  261009P00043500",7.45,9.4,9.02,1.1364,-0.999959,-0.000039,0.000003,-0.001012,{"strike":954,"call":1133,"put":1142,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":1134,"symbol":1134,"bid":270,"ask":476,"last":834,"change":1050,"changePercent":9,"volume":1135,"openInterest":1136,"open_interest":1136,"iv":1116,"implied_volatility":1116,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":36},"UVIX  261009C00044000",62,132,0.011577,0.00877,-0.020534,0.000511,0.000009,{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":1146,"change":270,"changePercent":9,"volume":270,"openInterest":979,"open_interest":979,"iv":1127,"implied_volatility":1127,"delta":1147,"gamma":1148,"theta":1149,"vega":354,"rho":1150,"in_the_money":12},"UVIX  261009P00044000",7.95,9.9,9.75,-0.999983,0.000038,-0.000034,-0.001023,{"strike":1152,"call":1153,"put":1159,"callItm":36,"putItm":12,"isAtm":36},44.5,{"contract_symbol":1154,"symbol":1154,"bid":270,"ask":834,"last":834,"change":905,"changePercent":9,"volume":979,"openInterest":951,"open_interest":951,"iv":1116,"implied_volatility":1116,"delta":1155,"gamma":1156,"theta":1157,"vega":1158,"rho":1089,"in_the_money":36},"UVIX  261009C00044500",0.008529,0.006717,-0.017992,0.000391,{"contract_symbol":1160,"symbol":1160,"bid":394,"ask":1161,"last":1162,"change":270,"changePercent":9,"volume":270,"openInterest":1163,"open_interest":1163,"iv":1127,"implied_volatility":1127,"delta":1164,"gamma":1165,"theta":1166,"vega":354,"rho":1167,"in_the_money":12},"UVIX  261009P00044500",9.85,9.66,548,-0.999993,0.000016,-0.00003,-0.001035,{"strike":518,"call":1169,"put":1176,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":1170,"symbol":1170,"bid":270,"ask":50,"last":435,"change":1050,"changePercent":9,"volume":1026,"openInterest":1171,"open_interest":1171,"iv":1116,"implied_volatility":1116,"delta":1172,"gamma":1173,"theta":1174,"vega":1175,"rho":369,"in_the_money":36},"UVIX  261009C00045000",347,0.006232,0.005094,-0.015883,0.000297,{"contract_symbol":1177,"symbol":1177,"bid":1178,"ask":1179,"last":1180,"change":1181,"changePercent":9,"volume":299,"openInterest":1052,"open_interest":1052,"iv":1127,"implied_volatility":1127,"delta":1182,"gamma":1109,"theta":414,"vega":270,"rho":1183,"in_the_money":12},"UVIX  261009P00045000",8.7,10.7,10.45,0.36,-0.999997,-0.001047,{"strike":1185,"call":1186,"put":1194,"callItm":36,"putItm":12,"isAtm":36},45.5,{"contract_symbol":1187,"symbol":1187,"bid":270,"ask":905,"last":905,"change":435,"changePercent":9,"volume":285,"openInterest":1188,"open_interest":1188,"iv":1116,"implied_volatility":1116,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":36},"UVIX  261009C00045500",802,0.004517,0.003826,-0.014986,0.000223,0.000004,{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":1197,"last":333,"change":1198,"changePercent":9,"volume":312,"openInterest":1199,"open_interest":1199,"iv":1127,"implied_volatility":1127,"delta":1200,"gamma":1130,"theta":1201,"vega":270,"rho":1202,"in_the_money":12},"UVIX  261009P00045500",9.6,10.85,0.44,436,-0.999999,-0.000023,-0.001058,{"strike":1204,"call":1205,"put":1212,"callItm":36,"putItm":12,"isAtm":36},46,{"contract_symbol":1206,"symbol":1206,"bid":270,"ask":669,"last":435,"change":270,"changePercent":9,"volume":312,"openInterest":1207,"open_interest":1207,"iv":1094,"implied_volatility":1094,"delta":1208,"gamma":1209,"theta":1210,"vega":1211,"rho":337,"in_the_money":36},"UVIX  261009C00046000",413,0.002573,0.00237,-0.008575,0.000134,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":455,"last":1215,"change":1216,"changePercent":9,"volume":312,"openInterest":930,"open_interest":930,"iv":1127,"implied_volatility":1127,"delta":1217,"gamma":354,"theta":1218,"vega":270,"rho":1219,"in_the_money":12},"UVIX  261009P00046000",9.5,11.81,0.74,-1,-0.00002,-0.00107,{"strike":1221,"call":1222,"put":1228,"callItm":36,"putItm":12,"isAtm":36},46.5,{"contract_symbol":1223,"symbol":1223,"bid":270,"ask":810,"last":640,"change":613,"changePercent":9,"volume":312,"openInterest":1224,"open_interest":1224,"iv":1094,"implied_volatility":1094,"delta":1225,"gamma":1226,"theta":1227,"vega":1067,"rho":354,"in_the_money":36},"UVIX  261009C00046500",222,0.001805,0.001719,-0.008572,{"contract_symbol":1229,"symbol":1229,"bid":1230,"ask":1231,"last":335,"change":1232,"changePercent":9,"volume":176,"openInterest":1233,"open_interest":1233,"iv":1105,"implied_volatility":1105,"delta":1217,"gamma":270,"theta":383,"vega":270,"rho":1234,"in_the_money":12},"UVIX  261009P00046500",10.9,12.4,-0.33,110,-0.001082,{"strike":1236,"call":1237,"put":1244,"callItm":36,"putItm":12,"isAtm":36},47,{"contract_symbol":1238,"symbol":1238,"bid":270,"ask":50,"last":613,"change":905,"changePercent":9,"volume":285,"openInterest":1239,"open_interest":1239,"iv":1116,"implied_volatility":1116,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":354,"in_the_money":36},"UVIX  261009C00047000",1694,0.001643,0.001536,-0.012931,0.00009,{"contract_symbol":1245,"symbol":1245,"bid":1246,"ask":1247,"last":455,"change":143,"changePercent":9,"volume":176,"openInterest":1248,"open_interest":1248,"iv":1127,"implied_volatility":1127,"delta":1217,"gamma":270,"theta":436,"vega":270,"rho":1249,"in_the_money":12},"UVIX  261009P00047000",11.25,12.85,121,-0.001093,{"strike":1251,"call":1252,"put":1259,"callItm":36,"putItm":12,"isAtm":36},47.5,{"contract_symbol":1253,"symbol":1253,"bid":270,"ask":1254,"last":834,"change":905,"changePercent":9,"volume":312,"openInterest":455,"open_interest":455,"iv":1094,"implied_volatility":1094,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":354,"in_the_money":36},"UVIX  261009C00047500",0.21,0.000868,0.00088,-0.008568,0.00005,{"contract_symbol":1260,"symbol":1260,"bid":1261,"ask":1262,"last":1263,"change":1264,"changePercent":9,"volume":176,"openInterest":1040,"open_interest":1040,"iv":1127,"implied_volatility":1127,"delta":1217,"gamma":270,"theta":1265,"vega":270,"rho":1266,"in_the_money":12},"UVIX  261009P00047500",11.15,13.6,12.43,-0.4,-0.000013,-0.001105,{"strike":1104,"call":1268,"put":1275,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":1269,"symbol":1269,"bid":270,"ask":669,"last":667,"change":1270,"changePercent":9,"volume":176,"openInterest":549,"open_interest":549,"iv":1116,"implied_volatility":1116,"delta":1271,"gamma":1272,"theta":1273,"vega":1274,"rho":354,"in_the_money":36},"UVIX  261009C00048000",-0.21,0.000808,0.000802,-0.011562,0.000047,{"contract_symbol":1276,"symbol":1276,"bid":1277,"ask":1278,"last":1279,"change":270,"changePercent":9,"volume":270,"openInterest":979,"open_interest":979,"iv":1127,"implied_volatility":1127,"delta":1217,"gamma":270,"theta":353,"vega":270,"rho":1280,"in_the_money":12},"UVIX  261009P00048000",11.7,14.1,13.3,-0.001117,{"strike":1282,"call":1283,"put":1289,"callItm":36,"putItm":12,"isAtm":36},48.5,{"contract_symbol":1284,"symbol":1284,"bid":270,"ask":497,"last":476,"change":270,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":1116,"implied_volatility":1116,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":270,"in_the_money":36},"UVIX  261009C00048500",0.000561,0.000572,-0.010878,0.000033,{"contract_symbol":1290,"symbol":1290,"bid":1291,"ask":310,"last":1292,"change":270,"changePercent":9,"volume":270,"openInterest":360,"open_interest":360,"iv":1105,"implied_volatility":1105,"delta":1217,"gamma":270,"theta":1293,"vega":270,"rho":1294,"in_the_money":12},"UVIX  261009P00048500",12.2,14.38,-0.00001,-0.001129,{"strike":1296,"call":1297,"put":1303,"callItm":36,"putItm":12,"isAtm":36},49,{"contract_symbol":1298,"symbol":1298,"bid":270,"ask":540,"last":639,"change":270,"changePercent":9,"volume":270,"openInterest":294,"open_interest":294,"iv":1116,"implied_volatility":1116,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":270,"in_the_money":36},"UVIX  261009C00049000",0.000387,0.000406,-0.010195,0.000024,{"contract_symbol":1304,"symbol":1304,"bid":1305,"ask":1306,"last":1307,"change":810,"changePercent":9,"volume":176,"openInterest":549,"open_interest":549,"iv":1127,"implied_volatility":1127,"delta":1217,"gamma":270,"theta":338,"vega":270,"rho":1308,"in_the_money":12},"UVIX  261009P00049000",12.65,15.05,14.96,-0.00114,{"strike":212,"call":1310,"put":1317,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":1311,"symbol":1311,"bid":270,"ask":905,"last":905,"change":64,"changePercent":9,"volume":1312,"openInterest":1313,"open_interest":1313,"iv":1116,"implied_volatility":1116,"delta":1314,"gamma":1315,"theta":1316,"vega":1121,"rho":270,"in_the_money":36},"UVIX  261009C00050000",65,72,0.000181,0.0002,-0.009099,{"contract_symbol":1318,"symbol":1318,"bid":1319,"ask":1320,"last":1321,"change":1322,"changePercent":9,"volume":176,"openInterest":270,"open_interest":270,"iv":1127,"implied_volatility":1127,"delta":1217,"gamma":270,"theta":324,"vega":270,"rho":1323,"in_the_money":12},"UVIX  261009P00050000",14.3,15.4,15.88,3.31,-0.001163,{"strike":565,"call":1325,"put":1330,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":1326,"symbol":1326,"bid":270,"ask":667,"last":435,"change":517,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":1116,"implied_volatility":1116,"delta":1327,"gamma":1328,"theta":1329,"vega":1109,"rho":270,"in_the_money":36},"UVIX  261009C00051000",0.000082,0.000096,-0.008908,{"contract_symbol":1331,"symbol":1331,"bid":1332,"ask":1333,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":1127,"implied_volatility":1127,"delta":1217,"gamma":270,"theta":1334,"vega":270,"rho":1335,"in_the_money":12},"UVIX  261009P00051000",14.6,17.1,-0.000005,-0.001186,{"strike":49,"call":1337,"put":1342,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":1338,"symbol":1338,"bid":270,"ask":785,"last":834,"change":1339,"changePercent":9,"volume":411,"openInterest":188,"open_interest":188,"iv":1094,"implied_volatility":1094,"delta":384,"gamma":1340,"theta":1341,"vega":337,"rho":270,"in_the_money":36},"UVIX  261009C00052000",-0.06,0.000029,-0.008559,{"contract_symbol":1343,"symbol":1343,"bid":1344,"ask":1345,"last":1346,"change":270,"changePercent":9,"volume":270,"openInterest":330,"open_interest":330,"iv":1127,"implied_volatility":1127,"delta":1217,"gamma":270,"theta":313,"vega":270,"rho":1347,"in_the_money":12},"UVIX  261009P00052000",15.8,17.3,18.15,-0.00121,{"strike":1051,"call":1349,"put":1352,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":1350,"symbol":1350,"bid":270,"ask":639,"last":563,"change":270,"changePercent":9,"volume":270,"openInterest":299,"open_interest":299,"iv":1116,"implied_volatility":1116,"delta":1165,"gamma":1058,"theta":1351,"vega":354,"rho":270,"in_the_money":36},"UVIX  261009C00053000",-0.008906,{"contract_symbol":1353,"symbol":1353,"bid":1354,"ask":1355,"last":1356,"change":270,"changePercent":9,"volume":270,"openInterest":299,"open_interest":299,"iv":1105,"implied_volatility":1105,"delta":1217,"gamma":270,"theta":523,"vega":270,"rho":1357,"in_the_money":12},"UVIX  261009P00053000",16.4,19.3,17.69,-0.001234,{"strike":1359,"call":1360,"put":1364,"callItm":36,"putItm":12,"isAtm":36},55,{"contract_symbol":1361,"symbol":1361,"bid":270,"ask":476,"last":905,"change":435,"changePercent":9,"volume":312,"openInterest":1362,"open_interest":1362,"iv":1116,"implied_volatility":1116,"delta":1130,"gamma":1193,"theta":1363,"vega":270,"rho":270,"in_the_money":36},"UVIX  261009C00055000",95,-0.008905,{"contract_symbol":1365,"symbol":1365,"bid":1366,"ask":1367,"last":1368,"change":270,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":1127,"implied_volatility":1127,"delta":1217,"gamma":270,"theta":300,"vega":270,"rho":1369,"in_the_money":12},"UVIX  261009P00055000",18.6,21.1,20.03,-0.001279,{"strike":1371,"call":1372,"put":1376,"callItm":36,"putItm":12,"isAtm":36},60,{"contract_symbol":1373,"symbol":1373,"bid":270,"ask":454,"last":435,"change":270,"changePercent":9,"volume":411,"openInterest":1374,"open_interest":1374,"iv":1116,"implied_volatility":1116,"delta":270,"gamma":270,"theta":1375,"vega":270,"rho":270,"in_the_money":36},"UVIX  261009C00060000",3689,-0.008903,{"contract_symbol":1377,"symbol":1377,"bid":1378,"ask":1379,"last":344,"change":270,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":1127,"implied_volatility":1127,"delta":1217,"gamma":270,"theta":270,"vega":270,"rho":1380,"in_the_money":12},"UVIX  261009P00060000",23.65,26.1,-0.001396,"2026-10-09T00:22:18.899858+00:00"]