[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAIL":3,"homepage-market-summary":30,"stock-options-NAIL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NAIL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Homebuilders & Supplies Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7449,0.46468,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.63,27.5,27.52,26.19,27.77,-1.14,-4.11,2003250.199307,81.2,25.98,1488409.1134010598,1.2,2798,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":231,"updated_at":1158,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,8732,2.01,[185,186,191,195,199,203,207,211,215,219,223,227],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",17,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",24,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",31,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",38,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",45,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",73,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",101,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",164,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",472,"280121",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2029-01-19",836,"290119",[232,257,279,301,323,347,370,394,417,443,466,488,510,534,555,577,600,622,645,666,686,708,727,751,771,792,810,830,845,862,876,892,906,921,935,949,962,978,991,1005,1017,1030,1041,1052,1065,1077,1088,1098,1108,1119,1130,1140,1149],{"strike":233,"call":234,"put":246,"callItm":11,"putItm":88,"isAtm":88},22,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":181,"changePercent":9,"volume":181,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":11},"NAIL  261009C00022000",4.5,5.2,4.87,16,1.8316,0.896577,0.037784,-0.126966,0.004674,0.001749,{"contract_symbol":247,"symbol":247,"bid":181,"ask":248,"last":249,"change":181,"changePercent":9,"volume":181,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":88},"NAIL  261009P00022000",0.1,0.05,83,1.2081,-0.033,0.023449,-0.03428,0.001913,-0.000086,{"strike":258,"call":259,"put":270,"callItm":11,"putItm":88,"isAtm":88},22.5,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":181,"changePercent":9,"volume":181,"openInterest":261,"open_interest":261,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"NAIL  261009C00022500",4,4.9,4.45,1.7301,0.883188,0.04365,-0.130881,0.005101,0.00176,{"contract_symbol":271,"symbol":271,"bid":181,"ask":248,"last":249,"change":181,"changePercent":9,"volume":181,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":88},"NAIL  261009P00022500",14,1.0999,-0.036276,0.027837,-0.03373,0.002068,-0.000095,{"strike":280,"call":281,"put":291,"callItm":11,"putItm":88,"isAtm":88},23,{"contract_symbol":282,"symbol":282,"bid":283,"ask":236,"last":284,"change":181,"changePercent":9,"volume":181,"openInterest":285,"open_interest":285,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":245,"in_the_money":11},"NAIL  261009C00023000",3.5,3.98,70,1.672,0.862126,0.050688,-0.141943,0.005725,{"contract_symbol":292,"symbol":292,"bid":249,"ask":293,"last":131,"change":181,"changePercent":9,"volume":181,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":88},"NAIL  261009P00023000",0.15,141,1.0139,-0.043298,0.034869,-0.035905,0.002388,-0.000113,{"strike":302,"call":303,"put":314,"callItm":11,"putItm":88,"isAtm":88},23.5,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":11},"NAIL  261009C00023500",2.95,4.1,3.55,1.5402,0.847255,0.058957,-0.140089,0.006133,0.001756,{"contract_symbol":315,"symbol":315,"bid":248,"ask":167,"last":293,"change":181,"changePercent":9,"volume":181,"openInterest":316,"open_interest":316,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":88},"NAIL  261009P00023500",190,0.9958,-0.06446,0.048679,-0.048349,0.003274,-0.000168,{"strike":197,"call":324,"put":336,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":181,"changePercent":9,"volume":181,"openInterest":329,"open_interest":329,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":11},"NAIL  261009C00024000",2.5,4.2,5.46,11,1.4335,0.825752,0.069005,-0.142033,0.006681,0.001746,{"contract_symbol":337,"symbol":337,"bid":248,"ask":338,"last":339,"change":181,"changePercent":9,"volume":181,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":88},"NAIL  261009P00024000",0.25,0.19,728,1.0117,-0.100377,0.066932,-0.06862,0.004573,-0.000263,{"strike":348,"call":349,"put":359,"callItm":11,"putItm":88,"isAtm":11},24.5,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"NAIL  261009C00024500",2.15,3.9,1.3189,0.800873,0.081463,-0.141942,0.007257,0.001727,{"contract_symbol":360,"symbol":360,"bid":167,"ask":361,"last":362,"change":181,"changePercent":9,"volume":181,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":88},"NAIL  261009P00024500",0.3,0.29,420,0.9913,-0.138455,0.08575,-0.084397,0.005741,-0.000363,{"strike":371,"call":372,"put":383,"callItm":11,"putItm":88,"isAtm":11},25,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":181,"changePercent":9,"volume":181,"openInterest":189,"open_interest":189,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":11},"NAIL  261009C00025000",1.8,2.3,2.55,1.196,0.771351,0.097366,-0.139515,0.007865,0.001696,{"contract_symbol":384,"symbol":384,"bid":116,"ask":385,"last":386,"change":181,"changePercent":9,"volume":181,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":88},"NAIL  261009P00025000",0.45,0.38,1011,0.9724,-0.186661,0.106209,-0.100602,0.006976,-0.000491,{"strike":395,"call":396,"put":405,"callItm":11,"putItm":88,"isAtm":11},25.5,{"contract_symbol":397,"symbol":397,"bid":398,"ask":351,"last":374,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"NAIL  261009C00025500",1.5,1.1151,0.727199,0.114685,-0.142838,0.008637,0.001625,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":181,"changePercent":9,"volume":181,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":88},"NAIL  261009P00025500",0.5,0.75,0.55,120,0.9887,-0.251847,0.124153,-0.121571,0.008291,-0.000666,{"strike":418,"call":419,"put":431,"callItm":11,"putItm":88,"isAtm":11},26,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":181,"changePercent":9,"volume":181,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"NAIL  261009C00026000",1.3,1.75,1.45,6,1.1598,0.659463,0.121631,-0.163878,0.009529,0.001483,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":181,"changePercent":9,"volume":181,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":88},"NAIL  261009P00026000",0.6,0.8,0.7,382,0.9728,-0.319061,0.141276,-0.133919,0.009282,-0.000848,{"strike":444,"call":445,"put":454,"callItm":11,"putItm":88,"isAtm":11},26.5,{"contract_symbol":446,"symbol":446,"bid":59,"ask":447,"last":374,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"NAIL  261009C00026500",1.55,1.1951,0.593406,0.124907,-0.178685,0.010083,0.001341,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":181,"changePercent":9,"volume":181,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":88},"NAIL  261009P00026500",0.9,2.05,0.95,388,0.9684,-0.394616,0.152951,-0.14368,0.010004,-0.001054,{"strike":467,"call":468,"put":477,"callItm":88,"putItm":11,"isAtm":11},27,{"contract_symbol":469,"symbol":469,"bid":338,"ask":470,"last":456,"change":181,"changePercent":9,"volume":181,"openInterest":201,"open_interest":201,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":88},"NAIL  261009C00027000",1.6,1.1933,0.52928,0.128298,-0.182985,0.01034,0.001205,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":28,"change":181,"changePercent":9,"volume":181,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":11},"NAIL  261009P00027000",1.15,1.35,324,0.9979,-0.473197,0.153483,-0.153093,0.010345,-0.001275,{"strike":18,"call":489,"put":499,"callItm":88,"putItm":11,"isAtm":11},{"contract_symbol":490,"symbol":490,"bid":433,"ask":491,"last":434,"change":181,"changePercent":9,"volume":181,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":88},"NAIL  261009C00027500",1.25,58,1.1847,0.464919,0.129075,-0.181456,0.010328,0.001066,{"contract_symbol":500,"symbol":500,"bid":491,"ask":501,"last":502,"change":181,"changePercent":9,"volume":181,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"NAIL  261009P00027500",2.6,1.7,66,0.9874,-0.550321,0.154217,-0.150607,0.010286,-0.001492,{"strike":511,"call":512,"put":522,"callItm":88,"putItm":11,"isAtm":11},28,{"contract_symbol":513,"symbol":513,"bid":407,"ask":408,"last":514,"change":181,"changePercent":9,"volume":181,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":88},"NAIL  261009C00028000",0.65,215,1.1565,0.399318,0.128489,-0.172127,0.010036,0.000923,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":181,"changePercent":9,"volume":181,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":11},"NAIL  261009P00028000",1.65,2,1.76,691,0.9435,-0.63137,0.153804,-0.13713,0.009801,-0.001719,{"strike":535,"call":536,"put":546,"callItm":88,"putItm":11,"isAtm":11},28.5,{"contract_symbol":537,"symbol":537,"bid":116,"ask":433,"last":538,"change":181,"changePercent":9,"volume":181,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":88},"NAIL  261009C00028500",0.48,72,1.119,0.332886,0.124966,-0.156731,0.009444,0.000775,{"contract_symbol":547,"symbol":547,"bid":422,"ask":376,"last":548,"change":181,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":11},"NAIL  261009P00028500",2.06,0.8736,-0.719096,0.148498,-0.113509,0.008763,-0.001965,{"strike":556,"call":557,"put":566,"callItm":88,"putItm":11,"isAtm":11},29,{"contract_symbol":558,"symbol":558,"bid":338,"ask":514,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":88},"NAIL  261009C00029000",230,1.1202,0.276598,0.114944,-0.144472,0.008696,0.000647,{"contract_symbol":567,"symbol":567,"bid":375,"ask":568,"last":569,"change":181,"changePercent":9,"volume":181,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"NAIL  261009P00029000",2.9,2.67,225,0.8997,-0.776991,0.127621,-0.103476,0.007755,-0.002147,{"strike":578,"call":579,"put":588,"callItm":88,"putItm":11,"isAtm":88},29.5,{"contract_symbol":580,"symbol":580,"bid":167,"ask":116,"last":362,"change":181,"changePercent":9,"volume":181,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":88},"NAIL  261009C00029500",20,1.1267,0.227575,0.103087,-0.131077,0.007845,0.000534,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":181,"changePercent":9,"volume":181,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":11},"NAIL  261009P00029500",2.4,3.4,2.32,130,0.8906,-0.834107,0.107625,-0.085506,0.006474,-0.002327,{"strike":601,"call":602,"put":611,"callItm":88,"putItm":11,"isAtm":88},30,{"contract_symbol":603,"symbol":603,"bid":248,"ask":361,"last":71,"change":181,"changePercent":9,"volume":181,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":88},"NAIL  261009C00030000",295,1.1111,0.179769,0.090796,-0.112285,0.006814,0.000424,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":613,"change":181,"changePercent":9,"volume":181,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":11},"NAIL  261009P00030000",3.3,3.7,277,0.8589,-0.887467,0.085627,-0.063268,0.004967,-0.002499,{"strike":623,"call":624,"put":633,"callItm":88,"putItm":11,"isAtm":88},30.5,{"contract_symbol":625,"symbol":625,"bid":181,"ask":338,"last":626,"change":181,"changePercent":9,"volume":181,"openInterest":197,"open_interest":197,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":88},"NAIL  261009C00030500",0.23,1.0738,0.1331,0.077041,-0.088986,0.005588,0.000316,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":181,"changePercent":9,"volume":181,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":11},"NAIL  261009P00030500",3.6,4.3,3.91,7,0.8484,-0.923923,0.064904,-0.046792,0.003719,-0.002632,{"strike":201,"call":646,"put":656,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":647,"symbol":647,"bid":249,"ask":293,"last":648,"change":181,"changePercent":9,"volume":181,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":88},"NAIL  261009C00031000",0.13,166,1.0176,0.089265,0.061033,-0.063302,0.004195,0.000213,{"contract_symbol":657,"symbol":657,"bid":306,"ask":658,"last":636,"change":181,"changePercent":9,"volume":181,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"NAIL  261009P00031000",4.6,44,0.7974,-0.959143,0.042305,-0.026944,0.002278,-0.002763,{"strike":667,"call":668,"put":677,"callItm":88,"putItm":11,"isAtm":88},31.5,{"contract_symbol":669,"symbol":669,"bid":181,"ask":167,"last":248,"change":181,"changePercent":9,"volume":181,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":88},"NAIL  261009C00031500",65,1.061,0.0745,0.051075,-0.057594,0.00366,0.000178,{"contract_symbol":678,"symbol":678,"bid":327,"ask":679,"last":635,"change":181,"changePercent":9,"volume":181,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":278,"vega":684,"rho":685,"in_the_money":11},"NAIL  261009P00031500",5.1,19,0.4353,-0.999853,0.000503,0.000015,-0.002908,{"strike":687,"call":688,"put":697,"callItm":88,"putItm":11,"isAtm":88},32,{"contract_symbol":689,"symbol":689,"bid":249,"ask":248,"last":690,"change":181,"changePercent":9,"volume":181,"openInterest":691,"open_interest":691,"iv":540,"implied_volatility":540,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":88},"NAIL  261009C00032000",0.07,354,0.065608,0.043915,-0.055076,0.003319,0.000156,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":679,"change":181,"changePercent":9,"volume":181,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":11},"NAIL  261009P00032000",5,6.4,122,0.4756,-0.999871,0.000406,-0.000092,0.000013,-0.002953,{"strike":709,"call":710,"put":719,"callItm":88,"putItm":11,"isAtm":88},32.5,{"contract_symbol":711,"symbol":711,"bid":181,"ask":248,"last":690,"change":181,"changePercent":9,"volume":181,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":88},"NAIL  261009C00032500",50,1.1691,0.057286,0.037807,-0.051762,0.002985,0.000136,{"contract_symbol":720,"symbol":720,"bid":658,"ask":721,"last":635,"change":181,"changePercent":9,"volume":181,"openInterest":261,"open_interest":261,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":256,"vega":725,"rho":726,"in_the_money":11},"NAIL  261009P00032500",6.6,0.5139,-0.999889,0.000327,0.000011,-0.003,{"strike":728,"call":729,"put":739,"callItm":88,"putItm":11,"isAtm":88},33,{"contract_symbol":730,"symbol":730,"bid":181,"ask":248,"last":731,"change":181,"changePercent":9,"volume":181,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":88},"NAIL  261009C00033000",0.06,242,1.2135,0.049775,0.032586,-0.048064,0.002671,0.000118,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":743,"change":181,"changePercent":9,"volume":181,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":11},"NAIL  261009P00033000",5.8,6.5,6.2,43,0.5498,-0.999907,0.000259,-0.000078,0.00001,-0.003046,{"strike":752,"call":753,"put":761,"callItm":88,"putItm":11,"isAtm":88},33.5,{"contract_symbol":754,"symbol":754,"bid":181,"ask":435,"last":248,"change":181,"changePercent":9,"volume":181,"openInterest":755,"open_interest":755,"iv":733,"implied_volatility":733,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":88},"NAIL  261009C00033500",21,0.037865,0.026131,-0.038543,0.002142,0.00009,{"contract_symbol":762,"symbol":762,"bid":743,"ask":763,"last":764,"change":181,"changePercent":9,"volume":181,"openInterest":189,"open_interest":189,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":11},"NAIL  261009P00033500",7.2,6.63,0.5511,-0.99997,0.000089,-0.000027,0.000003,-0.003092,{"strike":772,"call":773,"put":782,"callItm":88,"putItm":11,"isAtm":88},34,{"contract_symbol":774,"symbol":774,"bid":181,"ask":116,"last":775,"change":181,"changePercent":9,"volume":181,"openInterest":776,"open_interest":776,"iv":733,"implied_volatility":733,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":88},"NAIL  261009C00034000",0.01,67,0.028514,0.020684,-0.030509,0.001695,0.000068,{"contract_symbol":783,"symbol":783,"bid":742,"ask":784,"last":785,"change":181,"changePercent":9,"volume":181,"openInterest":786,"open_interest":786,"iv":765,"implied_volatility":765,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":11},"NAIL  261009P00034000",7.7,7.1,102,-0.999991,0.000028,-0.000008,0.000001,-0.003138,{"strike":793,"call":794,"put":801,"callItm":88,"putItm":11,"isAtm":88},34.5,{"contract_symbol":795,"symbol":795,"bid":181,"ask":248,"last":648,"change":181,"changePercent":9,"volume":181,"openInterest":329,"open_interest":329,"iv":733,"implied_volatility":733,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":88},"NAIL  261009C00034500",0.021264,0.016171,-0.023852,0.001325,0.000051,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":805,"change":181,"changePercent":9,"volume":181,"openInterest":261,"open_interest":261,"iv":765,"implied_volatility":765,"delta":806,"gamma":807,"theta":808,"vega":181,"rho":809,"in_the_money":11},"NAIL  261009P00034500",7.3,8,7.64,-0.999998,0.000008,-0.000002,-0.003185,{"strike":811,"call":812,"put":820,"callItm":88,"putItm":11,"isAtm":88},35,{"contract_symbol":813,"symbol":813,"bid":181,"ask":249,"last":249,"change":181,"changePercent":9,"volume":181,"openInterest":814,"open_interest":814,"iv":733,"implied_volatility":733,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":88},"NAIL  261009C00035000",245,0.015709,0.012494,-0.018429,0.001024,0.000038,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":824,"change":181,"changePercent":9,"volume":181,"openInterest":825,"open_interest":825,"iv":765,"implied_volatility":765,"delta":826,"gamma":827,"theta":828,"vega":181,"rho":829,"in_the_money":11},"NAIL  261009P00035000",8.2,8.5,8.3,60,-0.999999,0.000002,-0.000001,-0.003231,{"strike":831,"call":832,"put":839,"callItm":88,"putItm":11,"isAtm":88},35.5,{"contract_symbol":833,"symbol":833,"bid":181,"ask":834,"last":248,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":733,"implied_volatility":733,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":788,"in_the_money":88},"NAIL  261009C00035500",0.4,0.011501,0.009546,-0.01408,0.000782,{"contract_symbol":840,"symbol":840,"bid":824,"ask":841,"last":842,"change":181,"changePercent":9,"volume":181,"openInterest":424,"open_interest":424,"iv":765,"implied_volatility":765,"delta":843,"gamma":790,"theta":181,"vega":181,"rho":844,"in_the_money":11},"NAIL  261009P00035500",9,8.65,-1,-0.003277,{"strike":846,"call":847,"put":856,"callItm":88,"putItm":11,"isAtm":88},36,{"contract_symbol":848,"symbol":848,"bid":181,"ask":293,"last":249,"change":181,"changePercent":9,"volume":181,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":88},"NAIL  261009C00036000",248,1.2147,0.008407,0.007253,-0.010719,0.000595,0.00002,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":181,"changePercent":9,"volume":181,"openInterest":638,"open_interest":638,"iv":745,"implied_volatility":745,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":861,"in_the_money":11},"NAIL  261009P00036000",8.9,9.5,8.93,-0.003323,{"strike":863,"call":864,"put":871,"callItm":88,"putItm":11,"isAtm":88},36.5,{"contract_symbol":865,"symbol":865,"bid":181,"ask":248,"last":249,"change":181,"changePercent":9,"volume":181,"openInterest":866,"open_interest":866,"iv":850,"implied_volatility":850,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":684,"in_the_money":88},"NAIL  261009C00036500",42,0.006055,0.00543,-0.008025,0.000446,{"contract_symbol":872,"symbol":872,"bid":873,"ask":189,"last":874,"change":181,"changePercent":9,"volume":181,"openInterest":699,"open_interest":699,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":875,"in_the_money":11},"NAIL  261009P00036500",9.3,9.65,-0.003369,{"strike":877,"call":878,"put":886,"callItm":88,"putItm":11,"isAtm":88},37,{"contract_symbol":879,"symbol":879,"bid":181,"ask":248,"last":880,"change":181,"changePercent":9,"volume":181,"openInterest":881,"open_interest":881,"iv":733,"implied_volatility":733,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":749,"in_the_money":88},"NAIL  261009C00037000",0.04,13,0.00429,0.003999,-0.005899,0.000328,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":890,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":891,"in_the_money":11},"NAIL  261009P00037000",9.8,10.5,10.15,-0.003415,{"strike":893,"call":894,"put":901,"callItm":88,"putItm":11,"isAtm":88},37.5,{"contract_symbol":895,"symbol":895,"bid":181,"ask":408,"last":167,"change":181,"changePercent":9,"volume":181,"openInterest":866,"open_interest":866,"iv":733,"implied_volatility":733,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":88},"NAIL  261009C00037500",0.003039,0.002935,-0.00433,0.000241,0.000007,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":841,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":905,"in_the_money":11},"NAIL  261009P00037500",10.3,11.1,-0.003462,{"strike":205,"call":907,"put":915,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":908,"symbol":908,"bid":181,"ask":408,"last":361,"change":181,"changePercent":9,"volume":181,"openInterest":909,"open_interest":909,"iv":733,"implied_volatility":733,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":88},"NAIL  261009C00038000",18,0.002138,0.002136,-0.00315,0.000175,0.000005,{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":919,"change":181,"changePercent":9,"volume":181,"openInterest":272,"open_interest":272,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":920,"in_the_money":11},"NAIL  261009P00038000",10.8,11.5,7.99,-0.003508,{"strike":922,"call":923,"put":930,"callItm":88,"putItm":11,"isAtm":88},38.5,{"contract_symbol":924,"symbol":924,"bid":181,"ask":408,"last":386,"change":181,"changePercent":9,"volume":181,"openInterest":525,"open_interest":525,"iv":733,"implied_volatility":733,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":88},"NAIL  261009C00038500",0.001493,0.00154,-0.002272,0.000126,0.000004,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":741,"change":181,"changePercent":9,"volume":181,"openInterest":581,"open_interest":581,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":934,"in_the_money":11},"NAIL  261009P00038500",11.3,12,-0.003554,{"strike":936,"call":937,"put":943,"callItm":88,"putItm":11,"isAtm":88},39,{"contract_symbol":938,"symbol":938,"bid":181,"ask":408,"last":71,"change":181,"changePercent":9,"volume":181,"openInterest":909,"open_interest":909,"iv":850,"implied_volatility":850,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":769,"in_the_money":88},"NAIL  261009C00039000",0.001047,0.001112,-0.001644,0.000091,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":947,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":948,"in_the_money":11},"NAIL  261009P00039000",11.8,12.5,12.28,-0.0036,{"strike":950,"call":951,"put":957,"callItm":88,"putItm":11,"isAtm":88},39.5,{"contract_symbol":952,"symbol":952,"bid":181,"ask":408,"last":409,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":733,"implied_volatility":733,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":827,"in_the_money":88},"NAIL  261009C00039500",0.000713,0.000783,-0.001154,0.000064,{"contract_symbol":958,"symbol":958,"bid":959,"ask":881,"last":960,"change":181,"changePercent":9,"volume":181,"openInterest":261,"open_interest":261,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":961,"in_the_money":11},"NAIL  261009P00039500",12.3,12.7,-0.003646,{"strike":963,"call":964,"put":971,"callItm":88,"putItm":11,"isAtm":88},40,{"contract_symbol":965,"symbol":965,"bid":181,"ask":249,"last":248,"change":181,"changePercent":9,"volume":181,"openInterest":966,"open_interest":966,"iv":733,"implied_volatility":733,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":790,"in_the_money":88},"NAIL  261009C00040000",99,0.000489,0.000552,-0.000814,0.000045,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":975,"change":181,"changePercent":9,"volume":181,"openInterest":976,"open_interest":976,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":977,"in_the_money":11},"NAIL  261009P00040000",12.8,13.5,13.17,15,-0.003692,{"strike":979,"call":980,"put":987,"callItm":88,"putItm":11,"isAtm":88},40.5,{"contract_symbol":981,"symbol":981,"bid":181,"ask":408,"last":982,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":850,"implied_volatility":850,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":790,"in_the_money":88},"NAIL  261009C00040500",1.18,0.000337,0.00039,-0.000577,0.000032,{"contract_symbol":988,"symbol":988,"bid":989,"ask":272,"last":974,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":745,"implied_volatility":745,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":990,"in_the_money":11},"NAIL  261009P00040500",13.3,-0.003739,{"strike":992,"call":993,"put":999,"callItm":88,"putItm":11,"isAtm":88},41,{"contract_symbol":994,"symbol":994,"bid":181,"ask":408,"last":293,"change":181,"changePercent":9,"volume":181,"openInterest":424,"open_interest":424,"iv":733,"implied_volatility":733,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":790,"in_the_money":88},"NAIL  261009C00041000",0.000225,0.000268,-0.000396,0.000022,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":1003,"change":181,"changePercent":9,"volume":181,"openInterest":424,"open_interest":424,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1004,"in_the_money":11},"NAIL  261009P00041000",13.8,14.5,14.15,-0.003785,{"strike":1006,"call":1007,"put":1012,"callItm":88,"putItm":11,"isAtm":88},41.5,{"contract_symbol":1008,"symbol":1008,"bid":181,"ask":514,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":733,"implied_volatility":733,"delta":1009,"gamma":1010,"theta":1011,"vega":684,"rho":181,"in_the_money":88},"NAIL  261009C00041500",0.000151,0.000185,-0.000273,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":976,"last":1015,"change":181,"changePercent":9,"volume":181,"openInterest":699,"open_interest":699,"iv":745,"implied_volatility":745,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1016,"in_the_money":11},"NAIL  261009P00041500",14.4,14.7,-0.003831,{"strike":866,"call":1018,"put":1024,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1019,"symbol":1019,"bid":181,"ask":408,"last":407,"change":181,"changePercent":9,"volume":181,"openInterest":1020,"open_interest":1020,"iv":850,"implied_volatility":850,"delta":1021,"gamma":1022,"theta":1023,"vega":725,"rho":181,"in_the_money":88},"NAIL  261009C00042000",51,0.000103,0.000129,-0.000191,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":1027,"last":1028,"change":181,"changePercent":9,"volume":181,"openInterest":638,"open_interest":638,"iv":745,"implied_volatility":745,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1029,"in_the_money":11},"NAIL  261009P00042000",14.9,15.5,15.2,-0.003877,{"strike":1031,"call":1032,"put":1036,"callItm":88,"putItm":11,"isAtm":88},42.5,{"contract_symbol":1033,"symbol":1033,"bid":181,"ask":408,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":733,"implied_volatility":733,"delta":781,"gamma":1034,"theta":1035,"vega":900,"rho":181,"in_the_money":88},"NAIL  261009C00042500",0.000087,-0.000128,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":239,"last":1039,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1040,"in_the_money":11},"NAIL  261009P00042500",15.4,15.65,-0.003923,{"strike":744,"call":1042,"put":1046,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1043,"symbol":1043,"bid":181,"ask":167,"last":249,"change":181,"changePercent":9,"volume":181,"openInterest":525,"open_interest":525,"iv":733,"implied_volatility":733,"delta":970,"gamma":1044,"theta":1045,"vega":914,"rho":181,"in_the_money":88},"NAIL  261009C00043000",0.000059,-0.000087,{"contract_symbol":1047,"symbol":1047,"bid":1048,"ask":1049,"last":1050,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1051,"in_the_money":11},"NAIL  261009P00043000",15.8,16.6,16.16,-0.003969,{"strike":1053,"call":1054,"put":1059,"callItm":88,"putItm":11,"isAtm":88},43.5,{"contract_symbol":1055,"symbol":1055,"bid":181,"ask":458,"last":514,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":733,"implied_volatility":733,"delta":1056,"gamma":1057,"theta":1058,"vega":769,"rho":181,"in_the_money":88},"NAIL  261009C00043500",0.00003,0.00004,-0.000059,{"contract_symbol":1060,"symbol":1060,"bid":1061,"ask":1062,"last":1063,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1064,"in_the_money":11},"NAIL  261009P00043500",16.4,17.1,16.75,-0.004015,{"strike":659,"call":1066,"put":1071,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1067,"symbol":1067,"bid":181,"ask":479,"last":183,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":733,"implied_volatility":733,"delta":1068,"gamma":1069,"theta":1070,"vega":827,"rho":181,"in_the_money":88},"NAIL  261009C00044000",0.000019,0.000027,-0.000039,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":1075,"change":181,"changePercent":9,"volume":181,"openInterest":424,"open_interest":424,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1076,"in_the_money":11},"NAIL  261009P00044000",16.9,17.5,17.2,-0.004061,{"strike":1078,"call":1079,"put":1083,"callItm":88,"putItm":11,"isAtm":88},44.5,{"contract_symbol":1080,"symbol":1080,"bid":181,"ask":408,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":733,"implied_volatility":733,"delta":706,"gamma":1081,"theta":1082,"vega":790,"rho":181,"in_the_money":88},"NAIL  261009C00044500",0.000018,-0.000026,{"contract_symbol":1084,"symbol":1084,"bid":193,"ask":1085,"last":1086,"change":181,"changePercent":9,"volume":181,"openInterest":525,"open_interest":525,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1087,"in_the_money":11},"NAIL  261009P00044500",18.5,17.75,-0.004108,{"strike":209,"call":1089,"put":1093,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1090,"symbol":1090,"bid":181,"ask":248,"last":249,"change":181,"changePercent":9,"volume":181,"openInterest":261,"open_interest":261,"iv":850,"implied_volatility":850,"delta":807,"gamma":1091,"theta":1092,"vega":790,"rho":181,"in_the_money":88},"NAIL  261009C00045000",0.000012,-0.000018,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1085,"last":1096,"change":181,"changePercent":9,"volume":181,"openInterest":525,"open_interest":525,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1097,"in_the_money":11},"NAIL  261009P00045000",17.9,18.2,-0.004154,{"strike":1099,"call":1100,"put":1102,"callItm":88,"putItm":11,"isAtm":88},46,{"contract_symbol":1101,"symbol":1101,"bid":181,"ask":458,"last":167,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":733,"implied_volatility":733,"delta":769,"gamma":914,"theta":789,"vega":181,"rho":181,"in_the_money":88},"NAIL  261009C00046000",{"contract_symbol":1103,"symbol":1103,"bid":1104,"ask":1105,"last":1106,"change":181,"changePercent":9,"volume":181,"openInterest":525,"open_interest":525,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1107,"in_the_money":11},"NAIL  261009P00046000",18.9,19.6,19.28,-0.004246,{"strike":1109,"call":1110,"put":1113,"callItm":88,"putItm":11,"isAtm":88},47,{"contract_symbol":1111,"symbol":1111,"bid":181,"ask":408,"last":167,"change":181,"changePercent":9,"volume":181,"openInterest":197,"open_interest":197,"iv":733,"implied_volatility":733,"delta":790,"gamma":827,"theta":1112,"vega":181,"rho":181,"in_the_money":88},"NAIL  261009C00047000",-0.000003,{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":1117,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1118,"in_the_money":11},"NAIL  261009P00047000",19.8,20.6,20.31,-0.004338,{"strike":1120,"call":1121,"put":1124,"callItm":88,"putItm":11,"isAtm":88},48,{"contract_symbol":1122,"symbol":1122,"bid":181,"ask":408,"last":1123,"change":181,"changePercent":9,"volume":181,"openInterest":581,"open_interest":581,"iv":733,"implied_volatility":733,"delta":790,"gamma":790,"theta":828,"vega":181,"rho":181,"in_the_money":88},"NAIL  261009C00048000",0.44,{"contract_symbol":1125,"symbol":1125,"bid":1126,"ask":1127,"last":1128,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1129,"in_the_money":11},"NAIL  261009P00048000",20.8,21.5,21.25,-0.004431,{"strike":1131,"call":1132,"put":1135,"callItm":88,"putItm":11,"isAtm":88},49,{"contract_symbol":1133,"symbol":1133,"bid":181,"ask":248,"last":1134,"change":181,"changePercent":9,"volume":181,"openInterest":804,"open_interest":804,"iv":733,"implied_volatility":733,"delta":181,"gamma":181,"theta":828,"vega":181,"rho":181,"in_the_money":88},"NAIL  261009C00049000",1.1,{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":258,"last":1138,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1139,"in_the_money":11},"NAIL  261009P00049000",21.8,22.36,-0.004524,{"strike":712,"call":1141,"put":1144,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1142,"symbol":1142,"bid":181,"ask":408,"last":1143,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":733,"implied_volatility":733,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"NAIL  261009C00050000",0.14,{"contract_symbol":1145,"symbol":1145,"bid":1146,"ask":302,"last":1147,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":765,"implied_volatility":765,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1148,"in_the_money":11},"NAIL  261009P00050000",22.8,23.39,-0.004615,{"strike":1150,"call":1151,"put":1153,"callItm":88,"putItm":11,"isAtm":88},55,{"contract_symbol":1152,"symbol":1152,"bid":181,"ask":248,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":733,"implied_volatility":733,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"NAIL  261009C00055000",{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":843,"gamma":181,"theta":181,"vega":181,"rho":1157,"in_the_money":11},"NAIL  261009P00055000",27.8,28.9,-0.005077,"2026-10-06T11:25:26.591370+00:00"]