[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NASA":3,"homepage-market-summary":27,"stock-options-NASA":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"NASA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Tema Space Innovators ETF","NYSE Arca",null,"ETF","Power Leaves Holdings Corp is a developer of decocainized coca leaf derivatives. It is focused on commercializing two core proprietary products: Coca Extract and Coca Essence, intended for sale as an ingredient in the food and beverage market.",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},25.33,25.1,25.369,24.73,25,0.33,1.32,1835789.519807,42.68,20.4601,3780155.6615959536,21.9,130,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":12,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":12,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":12},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":12},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":12},"IWM","iShares Russell 2000",283.39,{"status":170,"has_options":12,"symbol":4,"underlying_price":14,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":236,"updated_at":773,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.6,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},0,1276,0.5,[182,183,188,192,196,200,204,208,212,216,220,224,228,232],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":185,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":189,"label":189,"type":173,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-23",17,"261023",{"date":193,"label":193,"type":173,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-30",24,"261030",{"date":197,"label":197,"type":173,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-11-06",31,"261106",{"date":201,"label":201,"type":173,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-13",38,"261113",{"date":205,"label":205,"type":185,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-20",45,"261120",{"date":209,"label":209,"type":185,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-12-18",73,"261218",{"date":213,"label":213,"type":185,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-01-15",101,"270115",{"date":217,"label":217,"type":185,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-02-19",136,"270219",{"date":221,"label":221,"type":185,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",164,"270319",{"date":225,"label":225,"type":185,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-05-21",227,"270521",{"date":229,"label":229,"type":185,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2028-01-21",472,"280121",{"date":233,"label":233,"type":185,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2029-01-19",836,"290119",[237,250,259,268,276,287,298,312,330,347,366,387,404,423,444,463,486,507,529,550,572,594,615,636,655,673,689,707,723,737,750,760],{"strike":238,"call":239,"put":246,"callItm":12,"putItm":85,"isAtm":85},16,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":243,"implied_volatility":243,"delta":244,"gamma":178,"theta":178,"vega":178,"rho":245,"in_the_money":12},"NASA  261009C00016000",8.4,9.9,0.4875,1,0.001473,{"contract_symbol":247,"symbol":247,"bid":178,"ask":248,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":249,"implied_volatility":249,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NASA  261009P00016000",0.75,0.6118,{"strike":190,"call":251,"put":256,"callItm":12,"putItm":85,"isAtm":85},{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":243,"implied_volatility":243,"delta":244,"gamma":178,"theta":178,"vega":178,"rho":255,"in_the_money":12},"NASA  261009C00017000",7.4,8.9,0.001565,{"contract_symbol":257,"symbol":257,"bid":178,"ask":248,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NASA  261009P00017000",0.6113,{"strike":260,"call":261,"put":266,"callItm":12,"putItm":85,"isAtm":85},18,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":243,"implied_volatility":243,"delta":244,"gamma":178,"theta":178,"vega":178,"rho":265,"in_the_money":12},"NASA  261009C00018000",6.4,7.9,0.001657,{"contract_symbol":267,"symbol":267,"bid":178,"ask":248,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":249,"implied_volatility":249,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NASA  261009P00018000",{"strike":269,"call":270,"put":274,"callItm":12,"putItm":85,"isAtm":85},18.5,{"contract_symbol":271,"symbol":271,"bid":272,"ask":253,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":243,"implied_volatility":243,"delta":244,"gamma":178,"theta":178,"vega":178,"rho":273,"in_the_money":12},"NASA  261009C00018500",5.9,0.001703,{"contract_symbol":275,"symbol":275,"bid":178,"ask":248,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NASA  261009P00018500",{"strike":277,"call":278,"put":284,"callItm":12,"putItm":85,"isAtm":85},19,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":178,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":243,"implied_volatility":243,"delta":244,"gamma":178,"theta":178,"vega":178,"rho":283,"in_the_money":12},"NASA  261009C00019000",5.6,6.8,5.45,0.001749,{"contract_symbol":285,"symbol":285,"bid":178,"ask":248,"last":286,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":249,"implied_volatility":249,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NASA  261009P00019000",0.25,{"strike":288,"call":289,"put":294,"callItm":12,"putItm":85,"isAtm":85},19.5,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":243,"implied_volatility":243,"delta":244,"gamma":178,"theta":178,"vega":178,"rho":293,"in_the_money":12},"NASA  261009C00019500",5,6.2,0.001795,{"contract_symbol":295,"symbol":295,"bid":178,"ask":248,"last":49,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":258,"implied_volatility":258,"delta":296,"gamma":297,"theta":296,"vega":178,"rho":178,"in_the_money":85},"NASA  261009P00019500",-0.000001,0.000004,{"strike":299,"call":300,"put":305,"callItm":12,"putItm":85,"isAtm":85},20,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":243,"implied_volatility":243,"delta":244,"gamma":178,"theta":178,"vega":178,"rho":304,"in_the_money":12},"NASA  261009C00020000",4.5,5.7,0.001841,{"contract_symbol":306,"symbol":306,"bid":178,"ask":164,"last":307,"change":178,"changePercent":9,"volume":178,"openInterest":308,"open_interest":308,"iv":258,"implied_volatility":258,"delta":309,"gamma":310,"theta":309,"vega":311,"rho":178,"in_the_money":85},"NASA  261009P00020000",0.23,6,-0.000008,0.000025,0.000001,{"strike":313,"call":314,"put":322,"callItm":12,"putItm":85,"isAtm":85},20.5,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":296,"vega":178,"rho":321,"in_the_money":12},"NASA  261009C00020500",4,5.2,0.4932,0.999999,0.000003,0.001887,{"contract_symbol":323,"symbol":323,"bid":178,"ask":324,"last":325,"change":178,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":249,"implied_volatility":249,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":178,"in_the_money":85},"NASA  261009P00020500",0.3,0.17,-0.000052,0.000142,-0.000048,0.000005,{"strike":331,"call":332,"put":340,"callItm":12,"putItm":85,"isAtm":85},21,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":243,"implied_volatility":243,"delta":336,"gamma":337,"theta":338,"vega":311,"rho":339,"in_the_money":12},"NASA  261009C00021000",3.5,4.7,0.999993,0.000027,-0.000006,0.001933,{"contract_symbol":341,"symbol":341,"bid":178,"ask":324,"last":180,"change":178,"changePercent":9,"volume":178,"openInterest":342,"open_interest":342,"iv":249,"implied_volatility":249,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":296,"in_the_money":85},"NASA  261009P00021000",7,-0.00026,0.000642,-0.000217,0.000024,{"strike":348,"call":349,"put":357,"callItm":12,"putItm":85,"isAtm":85},21.5,{"contract_symbol":350,"symbol":350,"bid":174,"ask":351,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":318,"implied_volatility":318,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":12},"NASA  261009C00021500",4.2,0.999926,0.000246,-0.000054,0.000007,0.001979,{"contract_symbol":358,"symbol":358,"bid":178,"ask":359,"last":360,"change":178,"changePercent":9,"volume":178,"openInterest":291,"open_interest":291,"iv":249,"implied_volatility":249,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":85},"NASA  261009P00021500",0.1,0.06,-0.001074,0.002382,-0.000806,0.000089,-0.000003,{"strike":367,"call":368,"put":378,"callItm":12,"putItm":85,"isAtm":85},22,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":178,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":243,"implied_volatility":243,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":12},"NASA  261009C00022000",2.5,3.7,2.35,0.999591,0.001228,-0.000264,0.000036,0.002024,{"contract_symbol":379,"symbol":379,"bid":178,"ask":359,"last":380,"change":178,"changePercent":9,"volume":178,"openInterest":381,"open_interest":381,"iv":249,"implied_volatility":249,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":85},"NASA  261009P00022000",0.05,55,-0.003709,0.007339,-0.002484,0.000273,-0.000009,{"strike":388,"call":389,"put":397,"callItm":12,"putItm":85,"isAtm":85},22.5,{"contract_symbol":390,"symbol":390,"bid":391,"ask":174,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":243,"implied_volatility":243,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":12},"NASA  261009C00022500",2.2,0.997922,0.005461,-0.001174,0.000162,0.002066,{"contract_symbol":398,"symbol":398,"bid":178,"ask":359,"last":380,"change":178,"changePercent":9,"volume":178,"openInterest":367,"open_interest":367,"iv":258,"implied_volatility":258,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":85},"NASA  261009P00022500",-0.010828,0.01895,-0.006403,0.000704,-0.000026,{"strike":405,"call":406,"put":415,"callItm":12,"putItm":85,"isAtm":12},23,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":408,"change":178,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":243,"implied_volatility":243,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":12},"NASA  261009C00023000",1.75,2.55,0.991716,0.018799,-0.00404,0.000557,0.002097,{"contract_symbol":416,"symbol":416,"bid":178,"ask":417,"last":359,"change":178,"changePercent":9,"volume":178,"openInterest":198,"open_interest":198,"iv":258,"implied_volatility":258,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":85},"NASA  261009P00023000",0.15,-0.027325,0.041764,-0.014112,0.001552,-0.000066,{"strike":424,"call":425,"put":436,"callItm":12,"putItm":85,"isAtm":12},23.5,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":178,"changePercent":9,"volume":178,"openInterest":430,"open_interest":430,"iv":243,"implied_volatility":243,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":12},"NASA  261009C00023500",1.5,2.95,1.7,8,0.973593,0.050894,-0.010939,0.001509,0.0021,{"contract_symbol":437,"symbol":437,"bid":178,"ask":286,"last":359,"change":178,"changePercent":9,"volume":178,"openInterest":438,"open_interest":438,"iv":249,"implied_volatility":249,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":85},"NASA  261009P00023500",34,-0.06011,0.079074,-0.026762,0.002942,-0.000146,{"strike":194,"call":445,"put":455,"callItm":12,"putItm":85,"isAtm":12},{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":447,"change":178,"changePercent":9,"volume":178,"openInterest":449,"open_interest":449,"iv":243,"implied_volatility":243,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":12},"NASA  261009C00024000",1.2,1.6,14,0.93141,0.109946,-0.02363,0.003259,0.002044,{"contract_symbol":456,"symbol":456,"bid":178,"ask":286,"last":380,"change":178,"changePercent":9,"volume":178,"openInterest":457,"open_interest":457,"iv":249,"implied_volatility":249,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":85},"NASA  261009P00024000",37,-0.116005,0.129459,-0.043815,0.004816,-0.000283,{"strike":464,"call":465,"put":476,"callItm":12,"putItm":85,"isAtm":12},24.5,{"contract_symbol":466,"symbol":466,"bid":467,"ask":447,"last":468,"change":178,"changePercent":9,"volume":178,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":12},"NASA  261009C00024500",0.85,0.78,36,0.5761,0.81398,0.18853,-0.056585,0.006605,0.001802,{"contract_symbol":477,"symbol":477,"bid":178,"ask":478,"last":68,"change":178,"changePercent":9,"volume":178,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":85},"NASA  261009P00024500",0.45,155,0.4987,-0.153079,0.19219,-0.043214,0.005828,-0.000371,{"strike":18,"call":487,"put":497,"callItm":12,"putItm":85,"isAtm":12},{"contract_symbol":488,"symbol":488,"bid":176,"ask":244,"last":489,"change":178,"changePercent":9,"volume":178,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":12},"NASA  261009C00025000",0.7,158,0.585,0.698492,0.241583,-0.07475,0.008593,0.001562,{"contract_symbol":498,"symbol":498,"bid":324,"ask":244,"last":499,"change":178,"changePercent":9,"volume":178,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":85},"NASA  261009P00025000",0.4,57,0.4684,-0.262093,0.28198,-0.055944,0.008031,-0.000637,{"strike":508,"call":509,"put":520,"callItm":85,"putItm":12,"isAtm":12},25.5,{"contract_symbol":510,"symbol":510,"bid":113,"ask":511,"last":512,"change":178,"changePercent":9,"volume":178,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":85},"NASA  261009C00025500",1.3,0.41,135,0.5277,0.57127,0.301663,-0.075965,0.00968,0.001294,{"contract_symbol":521,"symbol":521,"bid":499,"ask":522,"last":428,"change":178,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":12},"NASA  261009P00025500",1.15,0.6052,-0.435034,0.263763,-0.08736,0.009707,-0.001075,{"strike":530,"call":531,"put":541,"callItm":85,"putItm":12,"isAtm":12},26,{"contract_symbol":532,"symbol":532,"bid":164,"ask":324,"last":533,"change":178,"changePercent":9,"volume":178,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":85},"NASA  261009C00026000",0.29,305,0.4716,0.407557,0.333777,-0.067129,0.009572,0.000934,{"contract_symbol":542,"symbol":542,"bid":467,"ask":427,"last":543,"change":178,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":12},"NASA  261009P00026000",1.12,0.7215,-0.552909,0.222239,-0.104618,0.009751,-0.001389,{"strike":551,"call":552,"put":561,"callItm":85,"putItm":12,"isAtm":12},26.5,{"contract_symbol":553,"symbol":553,"bid":380,"ask":164,"last":359,"change":178,"changePercent":9,"volume":178,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":85},"NASA  261009C00026500",64,0.5144,0.275431,0.263287,-0.06298,0.008234,0.000632,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":12},"NASA  261009P00026500",1.25,1.8,2.29,0.8075,-0.639414,0.187987,-0.110841,0.00923,-0.00163,{"strike":573,"call":574,"put":583,"callItm":85,"putItm":12,"isAtm":12},27,{"contract_symbol":575,"symbol":575,"bid":380,"ask":417,"last":359,"change":178,"changePercent":9,"volume":178,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":85},"NASA  261009C00027000",51,0.4937,0.154336,0.195176,-0.043016,0.005859,0.000356,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":178,"changePercent":9,"volume":178,"openInterest":316,"open_interest":316,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":12},"NASA  261009P00027000",1.55,2.4,3.05,0.8634,-0.710288,0.1607,-0.108325,0.008437,-0.001834,{"strike":595,"call":596,"put":604,"callItm":85,"putItm":12,"isAtm":12},27.5,{"contract_symbol":597,"symbol":597,"bid":178,"ask":359,"last":380,"change":178,"changePercent":9,"volume":178,"openInterest":238,"open_interest":238,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":85},"NASA  261009C00027500",0.4432,0.058144,0.106339,-0.018888,0.002866,0.000135,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":178,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":12},"NASA  261009P00027500",2.05,3.1,3.55,0.9215,-0.764681,0.135341,-0.103914,0.007583,-0.002002,{"strike":616,"call":617,"put":625,"callItm":85,"putItm":12,"isAtm":85},28,{"contract_symbol":618,"symbol":618,"bid":178,"ask":380,"last":380,"change":178,"changePercent":9,"volume":178,"openInterest":367,"open_interest":367,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":85},"NASA  261009C00028000",0.5031,0.039936,0.069368,-0.015877,0.002122,0.000093,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":178,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":12},"NASA  261009P00028000",2.45,3.4,3.73,0.962,-0.811242,0.113936,-0.095338,0.006664,-0.002153,{"strike":637,"call":638,"put":645,"callItm":85,"putItm":12,"isAtm":85},28.5,{"contract_symbol":639,"symbol":639,"bid":178,"ask":359,"last":417,"change":178,"changePercent":9,"volume":178,"openInterest":530,"open_interest":530,"iv":619,"implied_volatility":619,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":85},"NASA  261009C00028500",0.017084,0.034126,-0.007811,0.001044,0.00004,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":12},"NASA  261009P00028500",2.7,3.9,0.9524,-0.861251,0.094196,-0.077253,0.005455,-0.00231,{"strike":656,"call":657,"put":664,"callItm":85,"putItm":12,"isAtm":85},29,{"contract_symbol":658,"symbol":658,"bid":178,"ask":359,"last":324,"change":178,"changePercent":9,"volume":178,"openInterest":291,"open_interest":291,"iv":619,"implied_volatility":619,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":85},"NASA  261009C00029000",0.0066,0.014912,-0.003413,0.000456,0.000015,{"contract_symbol":665,"symbol":665,"bid":666,"ask":302,"last":667,"change":178,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":630,"implied_volatility":630,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":12},"NASA  261009P00029000",3.3,4.29,-0.896645,0.075782,-0.063412,0.004433,-0.002436,{"strike":674,"call":675,"put":681,"callItm":85,"putItm":12,"isAtm":85},29.5,{"contract_symbol":676,"symbol":676,"bid":178,"ask":359,"last":380,"change":178,"changePercent":9,"volume":178,"openInterest":316,"open_interest":316,"iv":619,"implied_volatility":619,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":329,"in_the_money":85},"NASA  261009C00029500",0.002309,0.005823,-0.001333,0.000178,{"contract_symbol":682,"symbol":682,"bid":683,"ask":291,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":630,"implied_volatility":630,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":12},"NASA  261009P00029500",3.8,-0.926173,0.05896,-0.049336,0.003449,-0.002548,{"strike":690,"call":691,"put":697,"callItm":85,"putItm":12,"isAtm":85},30,{"contract_symbol":692,"symbol":692,"bid":178,"ask":324,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":619,"implied_volatility":619,"delta":693,"gamma":454,"theta":694,"vega":695,"rho":696,"in_the_money":85},"NASA  261009C00030000",0.000735,-0.000468,0.000063,0.000002,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":701,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":630,"implied_volatility":630,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":12},"NASA  261009P00030000",4.3,5.5,5.68,-0.948445,0.044551,-0.037279,0.002606,-0.002644,{"strike":198,"call":708,"put":714,"callItm":85,"putItm":12,"isAtm":85},{"contract_symbol":709,"symbol":709,"bid":178,"ask":359,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":619,"implied_volatility":619,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":178,"in_the_money":85},"NASA  261009C00031000",0.000057,0.000187,-0.000043,0.000006,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":630,"implied_volatility":630,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":12},"NASA  261009P00031000",5.3,6.5,-0.976439,0.023441,-0.019615,0.001371,-0.0028,{"strike":724,"call":725,"put":728,"callItm":85,"putItm":12,"isAtm":85},32,{"contract_symbol":726,"symbol":726,"bid":178,"ask":359,"last":380,"change":178,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":619,"implied_volatility":619,"delta":320,"gamma":727,"theta":365,"vega":178,"rho":178,"in_the_money":85},"NASA  261009C00032000",0.000012,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":630,"implied_volatility":630,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":12},"NASA  261009P00032000",6.1,7.6,-0.990075,0.011162,-0.00934,0.000653,-0.002923,{"strike":738,"call":739,"put":741,"callItm":85,"putItm":12,"isAtm":85},33,{"contract_symbol":740,"symbol":740,"bid":178,"ask":324,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":619,"implied_volatility":619,"delta":178,"gamma":311,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NASA  261009C00033000",{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":630,"implied_volatility":630,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":12},"NASA  261009P00033000",7.1,8.6,-0.996123,0.004857,-0.004064,0.000284,-0.003029,{"strike":438,"call":751,"put":753,"callItm":85,"putItm":12,"isAtm":85},{"contract_symbol":752,"symbol":752,"bid":178,"ask":324,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":619,"implied_volatility":619,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NASA  261009C00034000",{"contract_symbol":754,"symbol":754,"bid":91,"ask":755,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":630,"implied_volatility":630,"delta":756,"gamma":757,"theta":571,"vega":758,"rho":759,"in_the_money":12},"NASA  261009P00034000",9.6,-0.998587,0.001948,0.000114,-0.003127,{"strike":761,"call":762,"put":764,"callItm":85,"putItm":12,"isAtm":85},35,{"contract_symbol":763,"symbol":763,"bid":178,"ask":380,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":619,"implied_volatility":619,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"NASA  261009C00035000",{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":630,"implied_volatility":630,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":12},"NASA  261009P00035000",9.1,10.6,-0.999517,0.000726,-0.000608,0.000042,-0.003221,"2026-10-06T11:24:50.974158+00:00"]