[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UVXY":3,"homepage-market-summary":27,"stock-options-UVXY":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"UVXY","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},"ProShares Ultra VIX Short-Term Futures ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Bethesda, MD",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},16.64,16.36,17.04,16.3,16.19,0.45,2.78,9807944.161524,70.6,15.97,8039088.129240299,1.2,3775,{"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":238,"updated_at":1104,"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",1.6,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},18426,50700,0.3,[184,185,190,194,198,202,206,210,214,218,222,226,230,234],{"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},"2027-03-19",162,"270319",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-06-17",252,"270617",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",470,"280121",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",834,"290119",[239,256,269,286,302,319,342,361,382,409,436,463,491,517,542,567,590,615,639,660,680,699,715,734,752,768,786,801,816,830,844,860,872,884,896,910,923,937,952,964,978,990,1004,1017,1032,1045,1057,1069,1081,1093],{"strike":240,"call":241,"put":251,"callItm":12,"putItm":36,"isAtm":36},5,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":9,"changePercent":9,"volume":246,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":176,"gamma":247,"theta":249,"vega":247,"rho":250,"in_the_money":12},"UVXY  261009C00005000",11.4,12.2,11.6,4,0,1.7522,-0.022642,0.000116,{"contract_symbol":252,"symbol":252,"bid":247,"ask":253,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":254,"implied_volatility":254,"delta":247,"gamma":247,"theta":255,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009P00005000",0.01,0.9496,-0.000919,{"strike":257,"call":258,"put":265,"callItm":12,"putItm":36,"isAtm":36},10,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":262,"implied_volatility":262,"delta":176,"gamma":247,"theta":263,"vega":247,"rho":264,"in_the_money":12},"UVXY  261009C00010000",6.2,7.15,1.7077,-0.04187,0.000232,{"contract_symbol":266,"symbol":266,"bid":247,"ask":253,"last":267,"change":247,"changePercent":9,"volume":247,"openInterest":176,"open_interest":176,"iv":254,"implied_volatility":254,"delta":247,"gamma":247,"theta":268,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009P00010000",0.17,-0.001849,{"strike":270,"call":271,"put":281,"callItm":12,"putItm":36,"isAtm":36},11,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":276,"changePercent":9,"volume":176,"openInterest":277,"open_interest":277,"iv":248,"implied_volatility":248,"delta":176,"gamma":278,"theta":279,"vega":247,"rho":280,"in_the_money":12},"UVXY  261009C00011000",5.3,6.1,5.7,0.15,2,0.000001,-0.050624,0.000255,{"contract_symbol":282,"symbol":282,"bid":247,"ask":283,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":284,"implied_volatility":284,"delta":247,"gamma":247,"theta":285,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009P00011000",1.07,0.9499,-0.002038,{"strike":287,"call":288,"put":298,"callItm":12,"putItm":36,"isAtm":36},12,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":293,"changePercent":9,"volume":277,"openInterest":277,"open_interest":277,"iv":248,"implied_volatility":248,"delta":294,"gamma":295,"theta":296,"vega":278,"rho":297,"in_the_money":12},"UVXY  261009C00012000",4.4,5.65,4.77,0.22,0.999956,0.000129,-0.055284,0.000278,{"contract_symbol":299,"symbol":299,"bid":247,"ask":300,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":254,"implied_volatility":254,"delta":247,"gamma":247,"theta":301,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009P00012000",0.44,-0.002223,{"strike":303,"call":304,"put":316,"callItm":12,"putItm":36,"isAtm":36},13,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":277,"openInterest":310,"open_interest":310,"iv":248,"implied_volatility":248,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":12},"UVXY  261009C00013000",3.4,4.1,3.6,-0.48,19,0.998536,0.003397,-0.059945,0.000038,0.000301,{"contract_symbol":317,"symbol":317,"bid":247,"ask":253,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":49,"open_interest":49,"iv":254,"implied_volatility":254,"delta":247,"gamma":247,"theta":318,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009P00013000",-0.00241,{"strike":320,"call":321,"put":334,"callItm":12,"putItm":36,"isAtm":36},14,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":326,"changePercent":9,"volume":327,"openInterest":328,"open_interest":328,"iv":262,"implied_volatility":262,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":12},"UVXY  261009C00014000",2.51,2.95,2.75,0.57,342,601,0.984206,0.028917,-0.058839,0.000317,0.000318,{"contract_symbol":335,"symbol":335,"bid":247,"ask":336,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":337,"open_interest":337,"iv":284,"implied_volatility":284,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":247,"in_the_money":36},"UVXY  261009P00014000",0.23,211,-0.000068,0.000364,-0.0026,0.000002,{"strike":343,"call":344,"put":353,"callItm":12,"putItm":36,"isAtm":12},14.5,{"contract_symbol":345,"symbol":345,"bid":346,"ask":323,"last":347,"change":9,"changePercent":9,"volume":348,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":333,"in_the_money":12},"UVXY  261009C00014500",1.89,2.25,3,0.953614,0.069142,-0.066936,0.000779,{"contract_symbol":354,"symbol":354,"bid":247,"ask":253,"last":355,"change":247,"changePercent":9,"volume":247,"openInterest":356,"open_interest":356,"iv":254,"implied_volatility":254,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":247,"in_the_money":36},"UVXY  261009P00014500",0.03,48,-0.001157,0.005057,-0.002692,0.000031,{"strike":192,"call":362,"put":374,"callItm":12,"putItm":36,"isAtm":12},{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":326,"changePercent":9,"volume":367,"openInterest":368,"open_interest":368,"iv":248,"implied_volatility":248,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":12},"UVXY  261009C00015000",1.54,1.75,1.72,125,574,0.899574,0.12532,-0.069267,0.001411,0.000307,{"contract_symbol":375,"symbol":375,"bid":247,"ask":253,"last":253,"change":247,"changePercent":9,"volume":176,"openInterest":376,"open_interest":376,"iv":254,"implied_volatility":254,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":36},"UVXY  261009P00015000",909,-0.010579,0.036768,-0.002786,0.000224,-0.000004,{"strike":383,"call":384,"put":398,"callItm":12,"putItm":36,"isAtm":12},15.5,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":389,"changePercent":9,"volume":390,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":12},"UVXY  261009C00015500",0.91,1.45,1.33,0.61,910,1054,1.3506,0.871394,0.193908,-0.071598,0.001683,0.000308,{"contract_symbol":399,"symbol":399,"bid":247,"ask":253,"last":253,"change":400,"changePercent":9,"volume":401,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":36},"UVXY  261009P00015500",-0.04,40,429,0.6871,-0.014631,0.067297,-0.00288,0.000297,-0.000006,{"strike":410,"call":411,"put":424,"callItm":12,"putItm":36,"isAtm":12},16,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":138,"change":415,"changePercent":9,"volume":416,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":12},"UVXY  261009C00016000",0.56,0.8,0.37,1169,7686,0.9482,0.814611,0.351594,-0.078721,0.002143,0.000298,{"contract_symbol":425,"symbol":425,"bid":426,"ask":355,"last":355,"change":427,"changePercent":9,"volume":428,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":36},"UVXY  261009P00016000",0.02,-0.11,1624,2488,0.6075,-0.084423,0.31786,-0.019053,0.001241,-0.000033,{"strike":437,"call":438,"put":451,"callItm":12,"putItm":36,"isAtm":12},16.5,{"contract_symbol":439,"symbol":439,"bid":440,"ask":70,"last":441,"change":442,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":12},"UVXY  261009C00016500",0.25,0.26,0.14,2853,3684,0.6498,0.619764,0.730965,-0.140494,0.003053,0.000233,{"contract_symbol":452,"symbol":452,"bid":276,"ask":453,"last":453,"change":454,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":36},"UVXY  261009P00016500",0.16,-0.28,1933,1404,0.6309,-0.377105,0.751007,-0.134716,0.003045,-0.000149,{"strike":464,"call":465,"put":477,"callItm":36,"putItm":12,"isAtm":12},17,{"contract_symbol":466,"symbol":466,"bid":467,"ask":50,"last":50,"change":468,"changePercent":9,"volume":469,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":36},"UVXY  261009C00017000",0.08,0.05,7192,4918,0.7394,0.28551,0.573245,-0.103612,0.002724,0.000108,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":482,"changePercent":9,"volume":483,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":12},"UVXY  261009P00017000",0.4,0.64,0.46,-0.41,403,1068,0.7298,-0.717182,0.578182,-0.100996,0.002712,-0.000287,{"strike":492,"call":493,"put":504,"callItm":36,"putItm":12,"isAtm":12},17.5,{"contract_symbol":494,"symbol":494,"bid":426,"ask":495,"last":495,"change":426,"changePercent":9,"volume":496,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":36},"UVXY  261009C00017500",0.04,886,3015,0.8032,0.102349,0.277233,-0.030848,0.001431,0.000039,{"contract_symbol":505,"symbol":505,"bid":506,"ask":86,"last":507,"change":508,"changePercent":9,"volume":509,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":12},"UVXY  261009P00017500",0.82,0.84,-0.45,54,205,1.0096,-0.841323,0.298973,-0.065995,0.00194,-0.000346,{"strike":518,"call":519,"put":529,"callItm":36,"putItm":12,"isAtm":12},18,{"contract_symbol":520,"symbol":520,"bid":253,"ask":355,"last":426,"change":247,"changePercent":9,"volume":521,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":36},"UVXY  261009C00018000",344,2907,1.0219,0.059405,0.144269,-0.020535,0.000948,0.000022,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":534,"changePercent":9,"volume":287,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":12},"UVXY  261009P00018000",1.06,1.62,1.35,-0.06,184,1.2263,-0.901609,0.1764,-0.044554,0.00139,-0.00038,{"strike":543,"call":544,"put":555,"callItm":36,"putItm":12,"isAtm":12},18.5,{"contract_symbol":545,"symbol":545,"bid":247,"ask":253,"last":253,"change":546,"changePercent":9,"volume":547,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":36},"UVXY  261009C00018500",-0.02,72,448,1.1627,0.03186,0.076728,-0.011372,0.000573,0.000012,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":560,"changePercent":9,"volume":348,"openInterest":192,"open_interest":192,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":12},"UVXY  261009P00018500",1.64,2.14,1.51,-0.56,1.4672,-0.927307,0.117501,-0.037044,0.001108,-0.000402,{"strike":310,"call":568,"put":578,"callItm":36,"putItm":12,"isAtm":12},{"contract_symbol":569,"symbol":569,"bid":247,"ask":426,"last":253,"change":247,"changePercent":9,"volume":570,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":36},"UVXY  261009C00019000",45,2407,1.3267,0.020934,0.047317,-0.008049,0.000403,0.000008,{"contract_symbol":579,"symbol":579,"bid":71,"ask":580,"last":581,"change":582,"changePercent":9,"volume":176,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":12},"UVXY  261009P00019000",2.61,2.43,-0.08,140,1.7151,-0.94032,0.086273,-0.034217,0.000951,-0.000418,{"strike":591,"call":592,"put":602,"callItm":36,"putItm":12,"isAtm":36},19.5,{"contract_symbol":593,"symbol":593,"bid":253,"ask":293,"last":253,"change":594,"changePercent":9,"volume":348,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":36},"UVXY  261009C00019500",-0.01,581,1.3933,0.010125,0.024121,-0.003759,0.000216,0.000004,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":607,"changePercent":9,"volume":176,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":12},"UVXY  261009P00019500",2.42,3.3,3.08,0.58,26,1.3881,-0.990118,0.023705,-0.003646,0.000211,-0.000448,{"strike":616,"call":617,"put":626,"callItm":36,"putItm":12,"isAtm":36},20,{"contract_symbol":618,"symbol":618,"bid":247,"ask":253,"last":253,"change":594,"changePercent":9,"volume":192,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":36},"UVXY  261009C00020000",1971,1.5293,0.007085,0.016066,-0.002778,0.000158,0.000003,{"contract_symbol":627,"symbol":627,"bid":605,"ask":628,"last":629,"change":630,"changePercent":9,"volume":631,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":12},"UVXY  261009P00020000",3.5,3.25,-0.68,6,38,1.1817,-0.999298,0.002568,-0.000177,0.000019,-0.000463,{"strike":640,"call":641,"put":649,"callItm":36,"putItm":12,"isAtm":36},20.5,{"contract_symbol":642,"symbol":642,"bid":247,"ask":300,"last":426,"change":247,"changePercent":9,"volume":247,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":341,"in_the_money":36},"UVXY  261009C00020500",117,1.7074,0.006403,0.013158,-0.002769,0.000144,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":481,"changePercent":9,"volume":49,"openInterest":49,"open_interest":49,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":12},"UVXY  261009P00020500",3.8,4.2,3.92,2.3298,-0.963923,0.042409,-0.02575,0.000635,-0.000462,{"strike":661,"call":662,"put":669,"callItm":36,"putItm":12,"isAtm":36},21,{"contract_symbol":663,"symbol":663,"bid":247,"ask":293,"last":253,"change":247,"changePercent":9,"volume":240,"openInterest":664,"open_interest":664,"iv":644,"implied_volatility":644,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":278,"in_the_money":36},"UVXY  261009C00021000",1186,0.002699,0.006077,-0.002759,0.000067,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":673,"change":674,"changePercent":9,"volume":176,"openInterest":257,"open_interest":257,"iv":654,"implied_volatility":654,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":12},"UVXY  261009P00021000",3.9,4.7,4.61,0.67,-0.97794,0.028164,-0.022929,0.000422,-0.000479,{"strike":681,"call":682,"put":690,"callItm":36,"putItm":12,"isAtm":36},21.5,{"contract_symbol":683,"symbol":683,"bid":247,"ask":495,"last":426,"change":247,"changePercent":9,"volume":247,"openInterest":684,"open_interest":684,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":247,"in_the_money":36},"UVXY  261009C00021500",1297,1.7075,0.001075,0.00263,-0.002749,0.000029,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":654,"implied_volatility":654,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":12},"UVXY  261009P00021500",4.35,5.9,-0.986882,0.018062,-0.020107,0.00027,-0.000494,{"strike":196,"call":700,"put":706,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":701,"symbol":701,"bid":247,"ask":165,"last":253,"change":247,"changePercent":9,"volume":348,"openInterest":702,"open_interest":702,"iv":644,"implied_volatility":644,"delta":703,"gamma":704,"theta":705,"vega":554,"rho":247,"in_the_money":36},"UVXY  261009C00022000",273,0.000407,0.001073,-0.00274,{"contract_symbol":707,"symbol":707,"bid":708,"ask":291,"last":709,"change":247,"changePercent":9,"volume":247,"openInterest":176,"open_interest":176,"iv":654,"implied_volatility":654,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":12},"UVXY  261009P00022000",5.05,5.85,-0.992401,0.011216,-0.017286,0.000168,-0.000507,{"strike":716,"call":717,"put":725,"callItm":36,"putItm":12,"isAtm":36},22.5,{"contract_symbol":718,"symbol":718,"bid":247,"ask":719,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":720,"open_interest":720,"iv":644,"implied_volatility":644,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":247,"in_the_money":36},"UVXY  261009C00022500",0.09,263,0.000146,0.000414,-0.002732,0.000005,{"contract_symbol":726,"symbol":726,"bid":291,"ask":727,"last":728,"change":247,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":247,"rho":733,"in_the_money":12},"UVXY  261009P00022500",6.05,5.56,1.3199,-0.999999,0.000006,-0.000127,-0.000522,{"strike":735,"call":736,"put":743,"callItm":36,"putItm":12,"isAtm":36},23,{"contract_symbol":737,"symbol":737,"bid":247,"ask":738,"last":253,"change":594,"changePercent":9,"volume":464,"openInterest":739,"open_interest":739,"iv":685,"implied_volatility":685,"delta":740,"gamma":741,"theta":742,"vega":341,"rho":247,"in_the_money":36},"UVXY  261009C00023000",0.07,356,0.00005,0.000152,-0.002722,{"contract_symbol":744,"symbol":744,"bid":693,"ask":745,"last":746,"change":247,"changePercent":9,"volume":247,"openInterest":257,"open_interest":257,"iv":654,"implied_volatility":654,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":12},"UVXY  261009P00023000",7.3,6.33,-0.997628,0.003963,-0.011645,0.000059,-0.000532,{"strike":753,"call":754,"put":761,"callItm":36,"putItm":12,"isAtm":36},23.5,{"contract_symbol":755,"symbol":755,"bid":247,"ask":756,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":757,"open_interest":757,"iv":644,"implied_volatility":644,"delta":758,"gamma":759,"theta":760,"vega":278,"rho":247,"in_the_money":36},"UVXY  261009C00023500",0.28,69,0.000017,0.000053,-0.002715,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":729,"implied_volatility":729,"delta":765,"gamma":247,"theta":766,"vega":247,"rho":767,"in_the_money":12},"UVXY  261009P00023500",6.55,7.5,-1,-0.000109,-0.000545,{"strike":769,"call":770,"put":776,"callItm":36,"putItm":12,"isAtm":36},24,{"contract_symbol":771,"symbol":771,"bid":247,"ask":468,"last":253,"change":594,"changePercent":9,"volume":772,"openInterest":773,"open_interest":773,"iv":644,"implied_volatility":644,"delta":724,"gamma":774,"theta":775,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00024000",60,315,0.000018,-0.002707,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":780,"change":781,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":654,"implied_volatility":654,"delta":782,"gamma":783,"theta":784,"vega":637,"rho":785,"in_the_money":12},"UVXY  261009P00024000",7.1,7.75,7.63,-0.12,-0.999321,0.001263,-0.006006,-0.000556,{"strike":787,"call":788,"put":792,"callItm":36,"putItm":12,"isAtm":36},24.5,{"contract_symbol":789,"symbol":789,"bid":247,"ask":790,"last":468,"change":247,"changePercent":9,"volume":247,"openInterest":535,"open_interest":535,"iv":644,"implied_volatility":644,"delta":341,"gamma":731,"theta":791,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00024500",2.13,-0.002699,{"contract_symbol":793,"symbol":793,"bid":763,"ask":794,"last":795,"change":247,"changePercent":9,"volume":247,"openInterest":176,"open_interest":176,"iv":654,"implied_volatility":654,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":12},"UVXY  261009P00024500",8.4,7.78,-0.999647,0.000689,-0.003186,0.00001,-0.000568,{"strike":802,"call":803,"put":807,"callItm":36,"putItm":12,"isAtm":36},25,{"contract_symbol":804,"symbol":804,"bid":247,"ask":253,"last":253,"change":247,"changePercent":9,"volume":805,"openInterest":806,"open_interest":806,"iv":644,"implied_volatility":644,"delta":247,"gamma":341,"theta":359,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00025000",79,7072,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":811,"change":582,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":654,"implied_volatility":654,"delta":812,"gamma":813,"theta":814,"vega":731,"rho":815,"in_the_money":12},"UVXY  261009P00025000",8.05,8.55,8.27,-0.99982,0.000369,-0.000709,-0.00058,{"strike":817,"call":818,"put":821,"callItm":36,"putItm":12,"isAtm":36},25.5,{"contract_symbol":819,"symbol":819,"bid":247,"ask":104,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":644,"implied_volatility":644,"delta":247,"gamma":278,"theta":820,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00025500",-0.002685,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":825,"change":247,"changePercent":9,"volume":247,"openInterest":176,"open_interest":176,"iv":654,"implied_volatility":654,"delta":826,"gamma":827,"theta":828,"vega":625,"rho":829,"in_the_money":12},"UVXY  261009P00025500",8.45,9.05,8.78,-0.999909,0.000193,-0.000079,-0.000591,{"strike":608,"call":831,"put":836,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":832,"symbol":832,"bid":247,"ask":833,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":834,"open_interest":834,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":835,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00026000",0.66,64,-0.002679,{"contract_symbol":837,"symbol":837,"bid":810,"ask":838,"last":839,"change":9,"changePercent":9,"volume":176,"openInterest":247,"open_interest":247,"iv":654,"implied_volatility":654,"delta":840,"gamma":841,"theta":842,"vega":278,"rho":843,"in_the_money":12},"UVXY  261009P00026000",9.8,9.46,-0.999955,0.0001,-0.000072,-0.000603,{"strike":845,"call":846,"put":851,"callItm":36,"putItm":12,"isAtm":36},26.5,{"contract_symbol":847,"symbol":847,"bid":247,"ask":453,"last":848,"change":247,"changePercent":9,"volume":247,"openInterest":849,"open_interest":849,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":850,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00026500",0.06,44,-0.002673,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":856,"changePercent":9,"volume":176,"openInterest":247,"open_interest":247,"iv":654,"implied_volatility":654,"delta":857,"gamma":740,"theta":858,"vega":278,"rho":859,"in_the_money":12},"UVXY  261009P00026500",9.3,10.25,9.88,-0.34,-0.999978,-0.000066,-0.000614,{"strike":861,"call":862,"put":866,"callItm":36,"putItm":12,"isAtm":36},27,{"contract_symbol":863,"symbol":863,"bid":247,"ask":276,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":864,"open_interest":864,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":865,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00027000",218,-0.002667,{"contract_symbol":867,"symbol":867,"bid":257,"ask":868,"last":869,"change":247,"changePercent":9,"volume":247,"openInterest":240,"open_interest":240,"iv":729,"implied_volatility":729,"delta":765,"gamma":247,"theta":870,"vega":247,"rho":871,"in_the_money":12},"UVXY  261009P00027000",10.6,10.94,-0.000059,-0.000626,{"strike":873,"call":874,"put":877,"callItm":36,"putItm":12,"isAtm":36},27.5,{"contract_symbol":875,"symbol":875,"bid":247,"ask":70,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":49,"open_interest":49,"iv":685,"implied_volatility":685,"delta":247,"gamma":247,"theta":876,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00027500",-0.00266,{"contract_symbol":878,"symbol":878,"bid":879,"ask":243,"last":880,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":654,"implied_volatility":654,"delta":881,"gamma":554,"theta":882,"vega":247,"rho":883,"in_the_money":12},"UVXY  261009P00027500",10.45,10.86,-0.999995,-0.000054,-0.000638,{"strike":885,"call":886,"put":890,"callItm":36,"putItm":12,"isAtm":36},28,{"contract_symbol":887,"symbol":887,"bid":247,"ask":468,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":888,"open_interest":888,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":889,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00028000",105,-0.002656,{"contract_symbol":891,"symbol":891,"bid":270,"ask":244,"last":892,"change":442,"changePercent":9,"volume":176,"openInterest":277,"open_interest":277,"iv":654,"implied_volatility":654,"delta":893,"gamma":731,"theta":894,"vega":247,"rho":895,"in_the_money":12},"UVXY  261009P00028000",11.43,-0.999998,-0.000048,-0.000649,{"strike":897,"call":898,"put":902,"callItm":36,"putItm":12,"isAtm":36},28.5,{"contract_symbol":899,"symbol":899,"bid":247,"ask":900,"last":468,"change":247,"changePercent":9,"volume":247,"openInterest":176,"open_interest":176,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":901,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00028500",0.41,-0.002651,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":906,"change":907,"changePercent":9,"volume":277,"openInterest":247,"open_interest":247,"iv":729,"implied_volatility":729,"delta":765,"gamma":247,"theta":908,"vega":247,"rho":909,"in_the_money":12},"UVXY  261009P00028500",11.35,12.3,11.86,-0.4,-0.000043,-0.000661,{"strike":200,"call":911,"put":916,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":912,"symbol":912,"bid":247,"ask":913,"last":914,"change":247,"changePercent":9,"volume":247,"openInterest":240,"open_interest":240,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":915,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00029000",0.6,0.13,-0.002646,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":920,"change":781,"changePercent":9,"volume":277,"openInterest":247,"open_interest":247,"iv":654,"implied_volatility":654,"delta":730,"gamma":278,"theta":921,"vega":247,"rho":922,"in_the_money":12},"UVXY  261009P00029000",11.8,12.75,12.64,-0.000038,-0.000672,{"strike":924,"call":925,"put":929,"callItm":36,"putItm":12,"isAtm":36},29.5,{"contract_symbol":926,"symbol":926,"bid":247,"ask":104,"last":719,"change":247,"changePercent":9,"volume":247,"openInterest":927,"open_interest":927,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":928,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00029500",35,-0.002642,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":933,"change":934,"changePercent":9,"volume":277,"openInterest":176,"open_interest":176,"iv":729,"implied_volatility":729,"delta":765,"gamma":247,"theta":935,"vega":247,"rho":936,"in_the_money":12},"UVXY  261009P00029500",11.95,13.65,13.08,-0.27,-0.000034,-0.000684,{"strike":938,"call":939,"put":943,"callItm":36,"putItm":12,"isAtm":36},30,{"contract_symbol":940,"symbol":940,"bid":247,"ask":253,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":941,"open_interest":941,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":942,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00030000",127,-0.002638,{"contract_symbol":944,"symbol":944,"bid":945,"ask":932,"last":946,"change":947,"changePercent":9,"volume":948,"openInterest":949,"open_interest":949,"iv":654,"implied_volatility":654,"delta":765,"gamma":247,"theta":950,"vega":247,"rho":951,"in_the_money":12},"UVXY  261009P00030000",12.7,13.05,-0.75,103,201,-0.000029,-0.000696,{"strike":953,"call":954,"put":958,"callItm":36,"putItm":12,"isAtm":36},30.5,{"contract_symbol":955,"symbol":955,"bid":247,"ask":956,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":685,"implied_volatility":685,"delta":247,"gamma":247,"theta":957,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00030500",1.19,-0.002634,{"contract_symbol":959,"symbol":959,"bid":946,"ask":960,"last":961,"change":155,"changePercent":9,"volume":240,"openInterest":176,"open_interest":176,"iv":654,"implied_volatility":654,"delta":765,"gamma":247,"theta":962,"vega":247,"rho":963,"in_the_money":12},"UVXY  261009P00030500",14.3,13.95,-0.000026,-0.000707,{"strike":965,"call":966,"put":970,"callItm":36,"putItm":12,"isAtm":36},31,{"contract_symbol":967,"symbol":967,"bid":247,"ask":968,"last":355,"change":247,"changePercent":9,"volume":247,"openInterest":192,"open_interest":192,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":969,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00031000",1.13,-0.002631,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":974,"change":975,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":654,"implied_volatility":654,"delta":765,"gamma":247,"theta":976,"vega":247,"rho":977,"in_the_money":12},"UVXY  261009P00031000",13.55,15.1,14.38,-0.44,-0.000022,-0.000719,{"strike":979,"call":980,"put":983,"callItm":36,"putItm":12,"isAtm":36},31.5,{"contract_symbol":981,"symbol":981,"bid":247,"ask":326,"last":468,"change":247,"changePercent":9,"volume":247,"openInterest":348,"open_interest":348,"iv":685,"implied_volatility":685,"delta":247,"gamma":247,"theta":982,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00031500",-0.002628,{"contract_symbol":984,"symbol":984,"bid":985,"ask":383,"last":986,"change":987,"changePercent":9,"volume":348,"openInterest":348,"open_interest":348,"iv":654,"implied_volatility":654,"delta":765,"gamma":247,"theta":988,"vega":247,"rho":989,"in_the_money":12},"UVXY  261009P00031500",14.2,14.97,-0.29,-0.000019,-0.00073,{"strike":991,"call":992,"put":997,"callItm":36,"putItm":12,"isAtm":36},32,{"contract_symbol":993,"symbol":993,"bid":247,"ask":994,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":995,"open_interest":995,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":996,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00032000",0.74,615,-0.002626,{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":1001,"change":975,"changePercent":9,"volume":246,"openInterest":247,"open_interest":247,"iv":654,"implied_volatility":654,"delta":765,"gamma":247,"theta":1002,"vega":247,"rho":1003,"in_the_money":12},"UVXY  261009P00032000",14.7,15.6,15.43,-0.000016,-0.000742,{"strike":1005,"call":1006,"put":1009,"callItm":36,"putItm":12,"isAtm":36},32.5,{"contract_symbol":1007,"symbol":1007,"bid":247,"ask":148,"last":355,"change":247,"changePercent":9,"volume":247,"openInterest":277,"open_interest":277,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":1008,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00032500",-0.002624,{"contract_symbol":1010,"symbol":1010,"bid":1011,"ask":1012,"last":1013,"change":1014,"changePercent":9,"volume":631,"openInterest":247,"open_interest":247,"iv":729,"implied_volatility":729,"delta":765,"gamma":247,"theta":1015,"vega":247,"rho":1016,"in_the_money":12},"UVXY  261009P00032500",14.55,17.05,15.87,-0.37,-0.000013,-0.000753,{"strike":1018,"call":1019,"put":1023,"callItm":36,"putItm":12,"isAtm":36},33,{"contract_symbol":1020,"symbol":1020,"bid":247,"ask":133,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":1021,"open_interest":1021,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":1022,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00033000",63,-0.002622,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":1027,"change":1028,"changePercent":9,"volume":1029,"openInterest":1029,"open_interest":1029,"iv":729,"implied_volatility":729,"delta":765,"gamma":247,"theta":1030,"vega":247,"rho":1031,"in_the_money":12},"UVXY  261009P00033000",15.85,16.6,16.37,-0.31,7,-0.000011,-0.000765,{"strike":1033,"call":1034,"put":1038,"callItm":36,"putItm":12,"isAtm":36},33.5,{"contract_symbol":1035,"symbol":1035,"bid":247,"ask":1036,"last":426,"change":247,"changePercent":9,"volume":247,"openInterest":802,"open_interest":802,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":1037,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00033500",0.75,-0.00262,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":1042,"change":907,"changePercent":9,"volume":277,"openInterest":176,"open_interest":176,"iv":654,"implied_volatility":654,"delta":765,"gamma":247,"theta":1043,"vega":247,"rho":1044,"in_the_money":12},"UVXY  261009P00033500",16.05,17.8,16.75,-0.000009,-0.000777,{"strike":1046,"call":1047,"put":1051,"callItm":36,"putItm":12,"isAtm":36},34,{"contract_symbol":1048,"symbol":1048,"bid":247,"ask":326,"last":426,"change":247,"changePercent":9,"volume":247,"openInterest":1049,"open_interest":1049,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":1050,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00034000",37,-0.002619,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":518,"last":1054,"change":35,"changePercent":9,"volume":176,"openInterest":247,"open_interest":247,"iv":654,"implied_volatility":654,"delta":765,"gamma":247,"theta":1055,"vega":247,"rho":1056,"in_the_money":12},"UVXY  261009P00034000",16.55,17.3,-0.000008,-0.000788,{"strike":927,"call":1058,"put":1062,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":1059,"symbol":1059,"bid":247,"ask":468,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":1060,"open_interest":1060,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":1061,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00035000",246,-0.002617,{"contract_symbol":1063,"symbol":1063,"bid":1064,"ask":1065,"last":1066,"change":454,"changePercent":9,"volume":277,"openInterest":176,"open_interest":176,"iv":654,"implied_volatility":654,"delta":765,"gamma":247,"theta":1067,"vega":247,"rho":1068,"in_the_money":12},"UVXY  261009P00035000",17.15,19.4,18.42,-0.000005,-0.000811,{"strike":204,"call":1070,"put":1074,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":1071,"symbol":1071,"bid":247,"ask":283,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":1072,"open_interest":1072,"iv":685,"implied_volatility":685,"delta":247,"gamma":247,"theta":1073,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00036000",86,-0.002614,{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"last":1078,"change":454,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":729,"implied_volatility":729,"delta":765,"gamma":247,"theta":1079,"vega":247,"rho":1080,"in_the_money":12},"UVXY  261009P00036000",17.9,20.3,19.35,-0.000003,-0.000834,{"strike":1049,"call":1082,"put":1086,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":1083,"symbol":1083,"bid":247,"ask":1084,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":1085,"open_interest":1085,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":1073,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00037000",0.62,119,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":1090,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":654,"implied_volatility":654,"delta":765,"gamma":247,"theta":1091,"vega":247,"rho":1092,"in_the_money":12},"UVXY  261009P00037000",19.45,21.25,20.75,-0.000001,-0.000858,{"strike":632,"call":1094,"put":1098,"callItm":36,"putItm":12,"isAtm":36},{"contract_symbol":1095,"symbol":1095,"bid":247,"ask":495,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":1096,"open_interest":1096,"iv":644,"implied_volatility":644,"delta":247,"gamma":247,"theta":1097,"vega":247,"rho":247,"in_the_money":36},"UVXY  261009C00038000",301,-0.002613,{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":1101,"last":1102,"change":9,"changePercent":9,"volume":176,"openInterest":247,"open_interest":247,"iv":654,"implied_volatility":654,"delta":765,"gamma":247,"theta":247,"vega":247,"rho":1103,"in_the_money":12},"UVXY  261009P00038000",20.7,22.4,21.44,-0.000881,"2026-10-09T00:34:11.534651+00:00"]