[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBIG":3,"homepage-market-summary":26,"stock-options-NBIG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NBIG","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},"Leverage Shares 2X Long NBIS Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},17.62,19.37,19.415,17.29,19.19,-1.57,-8.18,2608964.536932,47.81,4.51,1383041.162800394,30.3,236,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":198,"updated_at":926,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1.7,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},0,9175,0.47,[181,182,186,190,194],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",45,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-02-19",136,"270219",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-05-21",227,"270521",{"date":195,"label":195,"type":172,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2029-01-19",836,"290119",[199,211,222,231,247,264,281,300,321,339,360,382,407,430,454,480,502,528,552,574,597,620,641,661,682,704,725,745,764,782,804,821,840,857,872,891,908],{"strike":200,"call":201,"put":207,"callItm":11,"putItm":84,"isAtm":84},1,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":200,"gamma":177,"theta":177,"vega":177,"rho":206,"in_the_money":11},"NBIG  261016C00001000",16.1,17.1,2.0291,0.000283,{"contract_symbol":208,"symbol":208,"bid":177,"ask":209,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"NBIG  261016P00001000",0.05,2.2858,{"strike":212,"call":213,"put":219,"callItm":11,"putItm":84,"isAtm":84},2,{"contract_symbol":214,"symbol":214,"bid":215,"ask":203,"last":216,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":217,"implied_volatility":217,"delta":200,"gamma":177,"theta":177,"vega":177,"rho":218,"in_the_money":11},"NBIG  261016C00002000",15.1,16.3,1.8402,0.000565,{"contract_symbol":220,"symbol":220,"bid":177,"ask":209,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":221,"implied_volatility":221,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"NBIG  261016P00002000",2.2866,{"strike":223,"call":224,"put":228,"callItm":11,"putItm":84,"isAtm":84},3,{"contract_symbol":225,"symbol":225,"bid":226,"ask":215,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":200,"gamma":177,"theta":177,"vega":177,"rho":227,"in_the_money":11},"NBIG  261016C00003000",14.3,0.000848,{"contract_symbol":229,"symbol":229,"bid":177,"ask":209,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":230,"gamma":177,"theta":230,"vega":177,"rho":177,"in_the_money":84},"NBIG  261016P00003000",-0.000001,{"strike":232,"call":233,"put":241,"callItm":11,"putItm":84,"isAtm":84},4,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":237,"gamma":238,"theta":239,"vega":177,"rho":240,"in_the_money":11},"NBIG  261016C00004000",13.1,14.1,0.999998,0.000002,-0.000003,0.001131,{"contract_symbol":242,"symbol":242,"bid":177,"ask":243,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":244,"gamma":245,"theta":246,"vega":238,"rho":177,"in_the_money":84},"NBIG  261016P00004000",0.15,-0.000018,0.000011,-0.000027,{"strike":248,"call":249,"put":258,"callItm":11,"putItm":84,"isAtm":84},5,{"contract_symbol":250,"symbol":250,"bid":251,"ask":235,"last":252,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":11},"NBIG  261016C00005000",12.1,8.6,0.999961,0.000026,-0.000049,0.000005,0.001413,{"contract_symbol":259,"symbol":259,"bid":177,"ask":243,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":221,"implied_volatility":221,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":230,"in_the_money":84},"NBIG  261016P00005000",-0.000195,0.000106,-0.00025,0.000023,{"strike":265,"call":266,"put":274,"callItm":11,"putItm":84,"isAtm":84},6,{"contract_symbol":267,"symbol":267,"bid":268,"ask":251,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":11},"NBIG  261016C00006000",11.2,0.999683,0.000188,-0.000349,0.000036,0.001694,{"contract_symbol":275,"symbol":275,"bid":177,"ask":243,"last":48,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":84},"NBIG  261016P00006000",-0.001057,0.000508,-0.001198,0.000108,-0.000006,{"strike":282,"call":283,"put":292,"callItm":11,"putItm":84,"isAtm":84},7,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"NBIG  261016C00007000",10.2,11.1,0.998486,0.000794,-0.001477,0.00015,0.00197,{"contract_symbol":293,"symbol":293,"bid":177,"ask":243,"last":67,"change":177,"changePercent":9,"volume":177,"openInterest":294,"open_interest":294,"iv":210,"implied_volatility":210,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":84},"NBIG  261016P00007000",9,-0.003764,0.001607,-0.003791,0.000343,-0.000022,{"strike":301,"call":302,"put":311,"callItm":11,"putItm":84,"isAtm":84},8,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":268,"change":177,"changePercent":9,"volume":177,"openInterest":200,"open_interest":200,"iv":205,"implied_volatility":205,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":11},"NBIG  261016C00008000",9.1,10.1,0.994965,0.002348,-0.004365,0.000444,0.002233,{"contract_symbol":312,"symbol":312,"bid":177,"ask":313,"last":314,"change":177,"changePercent":9,"volume":177,"openInterest":315,"open_interest":315,"iv":210,"implied_volatility":210,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":84},"NBIG  261016P00008000",0.3,0.1,14,-0.010032,0.003829,-0.009033,0.000816,-0.000059,{"strike":294,"call":322,"put":331,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":323,"symbol":323,"bid":324,"ask":304,"last":325,"change":177,"changePercent":9,"volume":177,"openInterest":200,"open_interest":200,"iv":217,"implied_volatility":217,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":11},"NBIG  261016C00009000",8.3,7.6,0.992314,0.003766,-0.005758,0.000646,0.002501,{"contract_symbol":332,"symbol":332,"bid":177,"ask":163,"last":209,"change":177,"changePercent":9,"volume":177,"openInterest":333,"open_interest":333,"iv":221,"implied_volatility":221,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":84},"NBIG  261016P00009000",139,-0.021788,0.007456,-0.0176,0.00159,-0.00013,{"strike":173,"call":340,"put":351,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":341,"symbol":341,"bid":342,"ask":90,"last":343,"change":177,"changePercent":9,"volume":177,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":11},"NBIG  261016C00010000",7.1,7.7,32,1.935,0.977058,0.009203,-0.015557,0.00166,0.002693,{"contract_symbol":352,"symbol":352,"bid":177,"ask":163,"last":209,"change":177,"changePercent":9,"volume":177,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":84},"NBIG  261016P00010000",286,2.0217,-0.027106,0.01013,-0.018693,0.001909,-0.00016,{"strike":361,"call":362,"put":373,"callItm":11,"putItm":84,"isAtm":84},11,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":177,"changePercent":9,"volume":177,"openInterest":248,"open_interest":248,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":11},"NBIG  261016C00011000",6.1,7.2,7.15,1.7786,0.966065,0.013871,-0.019811,0.0023,0.002913,{"contract_symbol":374,"symbol":374,"bid":209,"ask":112,"last":375,"change":177,"changePercent":9,"volume":177,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":260,"in_the_money":84},"NBIG  261016P00011000",0.07,68,1.7741,-0.03364,0.013807,-0.019619,0.002284,{"strike":383,"call":384,"put":396,"callItm":11,"putItm":84,"isAtm":84},12,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":177,"changePercent":9,"volume":177,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"NBIG  261016C00012000",5.3,6.2,5.7,126,1.6965,0.944657,0.021581,-0.02804,0.003413,0.00307,{"contract_symbol":397,"symbol":397,"bid":209,"ask":398,"last":399,"change":177,"changePercent":9,"volume":177,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":84},"NBIG  261016P00012000",0.25,0.11,281,1.5401,-0.041867,0.019015,-0.020363,0.00273,-0.00024,{"strike":408,"call":409,"put":419,"callItm":11,"putItm":84,"isAtm":84},13,{"contract_symbol":410,"symbol":410,"bid":411,"ask":386,"last":412,"change":177,"changePercent":9,"volume":177,"openInterest":265,"open_interest":265,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":11},"NBIG  261016C00013000",4.5,5.6,1.6211,0.913503,0.03185,-0.037788,0.004814,0.003169,{"contract_symbol":420,"symbol":420,"bid":243,"ask":421,"last":422,"change":177,"changePercent":9,"volume":177,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":84},"NBIG  261016P00013000",0.5,0.17,365,1.3783,-0.059581,0.028151,-0.024142,0.003617,-0.000339,{"strike":315,"call":431,"put":443,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":177,"changePercent":9,"volume":177,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":11},"NBIG  261016C00014000",3.5,4.4,3.8,469,1.4709,0.880126,0.044507,-0.043471,0.006104,0.003259,{"contract_symbol":444,"symbol":444,"bid":243,"ask":445,"last":446,"change":177,"changePercent":9,"volume":177,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":84},"NBIG  261016P00014000",0.4,0.33,225,1.3481,-0.10363,0.043757,-0.035899,0.0055,-0.000596,{"strike":455,"call":456,"put":468,"callItm":11,"putItm":84,"isAtm":84},15,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":177,"changePercent":9,"volume":177,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":11},"NBIG  261016C00015000",2.95,3.6,3.1,59,1.4765,0.814385,0.059329,-0.058393,0.008167,0.003142,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":177,"changePercent":9,"volume":177,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":84},"NBIG  261016P00015000",0.45,0.85,0.55,326,1.3309,-0.166978,0.061556,-0.049224,0.007638,-0.000971,{"strike":481,"call":482,"put":492,"callItm":11,"putItm":84,"isAtm":11},16,{"contract_symbol":483,"symbol":483,"bid":484,"ask":458,"last":485,"change":177,"changePercent":9,"volume":177,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":372,"in_the_money":11},"NBIG  261016C00016000",2.1,2.55,360,1.5166,0.733719,0.070905,-0.073626,0.010026,{"contract_symbol":493,"symbol":493,"bid":494,"ask":55,"last":495,"change":177,"changePercent":9,"volume":177,"openInterest":447,"open_interest":447,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":84},"NBIG  261016P00016000",0.8,0.9,1.3359,-0.249495,0.077821,-0.062699,0.009693,-0.001474,{"strike":503,"call":504,"put":516,"callItm":11,"putItm":84,"isAtm":11},17,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":177,"changePercent":9,"volume":177,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":11},"NBIG  261016C00017000",1.65,2.35,1.95,189,1.4742,0.651819,0.08213,-0.08058,0.011288,0.002675,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":177,"changePercent":9,"volume":177,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":84},"NBIG  261016P00017000",1.25,1.5,1.35,384,1.3683,-0.343862,0.088079,-0.074444,0.011236,-0.002075,{"strike":529,"call":530,"put":542,"callItm":84,"putItm":11,"isAtm":11},18,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":177,"changePercent":9,"volume":177,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":84},"NBIG  261016C00018000",1.4,1.75,1.39,734,1.4195,0.562147,0.090923,-0.082711,0.012033,0.002378,{"contract_symbol":543,"symbol":543,"bid":506,"ask":544,"last":212,"change":177,"changePercent":9,"volume":177,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"NBIG  261016P00018000",2.05,375,1.3239,-0.439966,0.097569,-0.077203,0.012043,-0.00269,{"strike":553,"call":554,"put":564,"callItm":84,"putItm":11,"isAtm":11},19,{"contract_symbol":555,"symbol":555,"bid":200,"ask":520,"last":556,"change":177,"changePercent":9,"volume":177,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":84},"NBIG  261016C00019000",1.3,260,1.441,0.473892,0.090477,-0.084814,0.012155,0.002036,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":508,"change":177,"changePercent":9,"volume":177,"openInterest":503,"open_interest":503,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"NBIG  261016P00019000",2.25,2.8,1.2888,-0.539954,0.100869,-0.075638,0.01212,-0.003354,{"strike":575,"call":576,"put":587,"callItm":84,"putItm":11,"isAtm":11},20,{"contract_symbol":577,"symbol":577,"bid":578,"ask":518,"last":579,"change":177,"changePercent":9,"volume":177,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":84},"NBIG  261016C00020000",0.7,0.89,692,1.4321,0.389578,0.087717,-0.081213,0.011712,0.001703,{"contract_symbol":588,"symbol":588,"bid":589,"ask":459,"last":589,"change":177,"changePercent":9,"volume":177,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"NBIG  261016P00020000",2.9,66,1.3799,-0.617902,0.090521,-0.07781,0.011645,-0.003973,{"strike":598,"call":599,"put":610,"callItm":84,"putItm":11,"isAtm":84},21,{"contract_symbol":600,"symbol":600,"bid":601,"ask":471,"last":602,"change":177,"changePercent":9,"volume":177,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":84},"NBIG  261016C00021000",0.6,0.75,100,1.4757,0.322202,0.079593,-0.078248,0.010951,0.001419,{"contract_symbol":611,"symbol":611,"bid":612,"ask":411,"last":612,"change":177,"changePercent":9,"volume":177,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":11},"NBIG  261016P00021000",3.7,58,1.4279,-0.686211,0.08134,-0.074875,0.010829,-0.004547,{"strike":621,"call":622,"put":631,"callItm":84,"putItm":11,"isAtm":84},22,{"contract_symbol":623,"symbol":623,"bid":398,"ask":494,"last":470,"change":177,"changePercent":9,"volume":177,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":84},"NBIG  261016C00022000",568,1.5192,0.266576,0.07082,-0.073797,0.010031,0.00118,{"contract_symbol":632,"symbol":632,"bid":411,"ask":633,"last":634,"change":177,"changePercent":9,"volume":177,"openInterest":361,"open_interest":361,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"NBIG  261016P00022000",5.4,4.1,1.3944,-0.758321,0.07329,-0.064337,0.009528,-0.005132,{"strike":642,"call":643,"put":652,"callItm":84,"putItm":11,"isAtm":84},23,{"contract_symbol":644,"symbol":644,"bid":313,"ask":578,"last":470,"change":177,"changePercent":9,"volume":177,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":84},"NBIG  261016C00023000",103,1.5966,0.227856,0.06196,-0.071303,0.009223,0.001009,{"contract_symbol":653,"symbol":653,"bid":633,"ask":265,"last":654,"change":177,"changePercent":9,"volume":177,"openInterest":503,"open_interest":503,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":11},"NBIG  261016P00023000",5.5,1.3064,-0.832923,0.062733,-0.048338,0.007641,-0.005736,{"strike":662,"call":663,"put":672,"callItm":84,"putItm":11,"isAtm":84},24,{"contract_symbol":664,"symbol":664,"bid":314,"ask":601,"last":313,"change":177,"changePercent":9,"volume":177,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":84},"NBIG  261016C00024000",218,1.5932,0.182227,0.054355,-0.06229,0.008074,0.000814,{"contract_symbol":673,"symbol":673,"bid":674,"ask":342,"last":675,"change":177,"changePercent":9,"volume":177,"openInterest":212,"open_interest":212,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":11},"NBIG  261016P00024000",6.3,9.25,1.281,-0.882352,0.050431,-0.037362,0.006023,-0.006239,{"strike":683,"call":684,"put":694,"callItm":84,"putItm":11,"isAtm":84},25,{"contract_symbol":685,"symbol":685,"bid":243,"ask":472,"last":686,"change":177,"changePercent":9,"volume":177,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":84},"NBIG  261016C00025000",0.22,871,1.738,0.171639,0.047977,-0.06543,0.007774,0.00076,{"contract_symbol":695,"symbol":695,"bid":696,"ask":90,"last":365,"change":177,"changePercent":9,"volume":177,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":11},"NBIG  261016P00025000",7.3,34,1.3318,-0.905838,0.041293,-0.033064,0.005127,-0.006631,{"strike":705,"call":706,"put":716,"callItm":84,"putItm":11,"isAtm":84},26,{"contract_symbol":707,"symbol":707,"bid":314,"ask":421,"last":708,"change":177,"changePercent":9,"volume":177,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":84},"NBIG  261016C00026000",0.23,155,1.7773,0.146513,0.042294,-0.060313,0.007008,0.00065,{"contract_symbol":717,"symbol":717,"bid":90,"ask":304,"last":718,"change":177,"changePercent":9,"volume":177,"openInterest":294,"open_interest":294,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":11},"NBIG  261016P00026000",7.53,1.4079,-0.918896,0.034943,-0.031268,0.004587,-0.006975,{"strike":726,"call":727,"put":736,"callItm":84,"putItm":11,"isAtm":84},27,{"contract_symbol":728,"symbol":728,"bid":209,"ask":112,"last":243,"change":177,"changePercent":9,"volume":177,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":84},"NBIG  261016C00027000",71,1.7229,0.110425,0.035842,-0.048031,0.005757,0.000496,{"contract_symbol":737,"symbol":737,"bid":304,"ask":305,"last":738,"change":177,"changePercent":9,"volume":177,"openInterest":200,"open_interest":200,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":11},"NBIG  261016P00027000",9.6,1.4704,-0.93064,0.029694,-0.028985,0.004071,-0.007313,{"strike":746,"call":747,"put":756,"callItm":84,"putItm":11,"isAtm":84},28,{"contract_symbol":748,"symbol":748,"bid":177,"ask":398,"last":398,"change":177,"changePercent":9,"volume":177,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":84},"NBIG  261016C00028000",141,1.7844,0.097985,0.031734,-0.045618,0.00528,0.00044,{"contract_symbol":757,"symbol":757,"bid":173,"ask":758,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":625,"implied_volatility":625,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":11},"NBIG  261016P00028000",10.9,-0.941476,0.025183,-0.026241,0.003567,-0.007645,{"strike":765,"call":766,"put":774,"callItm":84,"putItm":11,"isAtm":84},29,{"contract_symbol":767,"symbol":767,"bid":177,"ask":470,"last":67,"change":177,"changePercent":9,"volume":177,"openInterest":529,"open_interest":529,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":84},"NBIG  261016C00029000",1.7419,0.073285,0.026149,-0.035818,0.004247,0.000332,{"contract_symbol":775,"symbol":775,"bid":361,"ask":383,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":11},"NBIG  261016P00029000",1.5533,-0.951709,0.02115,-0.023037,0.003063,-0.007975,{"strike":783,"call":784,"put":794,"callItm":84,"putItm":11,"isAtm":84},30,{"contract_symbol":785,"symbol":785,"bid":177,"ask":445,"last":786,"change":177,"changePercent":9,"volume":177,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":84},"NBIG  261016C00030000",0.16,780,1.6827,0.051268,0.020477,-0.026177,0.003213,0.000235,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":11},"NBIG  261016P00030000",11.9,12.9,1.607,-0.95753,0.018436,-0.021493,0.002762,-0.008285,{"strike":805,"call":806,"put":813,"callItm":84,"putItm":11,"isAtm":84},31,{"contract_symbol":807,"symbol":807,"bid":177,"ask":470,"last":601,"change":177,"changePercent":9,"volume":177,"openInterest":265,"open_interest":265,"iv":768,"implied_volatility":768,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":84},"NBIG  261016C00031000",0.046531,0.018307,-0.025077,0.002973,0.000213,{"contract_symbol":814,"symbol":814,"bid":797,"ask":815,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":776,"implied_volatility":776,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":11},"NBIG  261016P00031000",13.8,-0.972382,0.013393,-0.014588,0.00194,-0.008635,{"strike":344,"call":822,"put":830,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":823,"symbol":823,"bid":177,"ask":470,"last":48,"change":177,"changePercent":9,"volume":177,"openInterest":824,"open_interest":824,"iv":768,"implied_volatility":768,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":84},"NBIG  261016C00032000",125,0.036899,0.015171,-0.020781,0.002464,0.000169,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":834,"change":177,"changePercent":9,"volume":177,"openInterest":200,"open_interest":200,"iv":776,"implied_volatility":776,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":11},"NBIG  261016P00032000",13.9,14.8,17.45,-0.979254,0.010531,-0.01147,0.001525,-0.00895,{"strike":841,"call":842,"put":849,"callItm":84,"putItm":11,"isAtm":84},33,{"contract_symbol":843,"symbol":843,"bid":177,"ask":445,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":788,"implied_volatility":788,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":84},"NBIG  261016C00033000",0.024445,0.011163,-0.01427,0.001751,0.000113,{"contract_symbol":850,"symbol":850,"bid":833,"ask":851,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":776,"implied_volatility":776,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":11},"NBIG  261016P00033000",15.9,-0.984474,0.008225,-0.008959,0.001191,-0.009257,{"strike":697,"call":858,"put":864,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":859,"symbol":859,"bid":177,"ask":445,"last":470,"change":177,"changePercent":9,"volume":177,"openInterest":603,"open_interest":603,"iv":768,"implied_volatility":768,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":261,"in_the_money":84},"NBIG  261016C00034000",0.023029,0.010256,-0.014048,0.001666,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":798,"implied_volatility":798,"delta":868,"gamma":335,"theta":869,"vega":870,"rho":871,"in_the_money":11},"NBIG  261016P00034000",15.8,16.9,-0.98559,-0.008692,0.001117,-0.009545,{"strike":873,"call":874,"put":882,"callItm":84,"putItm":11,"isAtm":84},35,{"contract_symbol":875,"symbol":875,"bid":177,"ask":445,"last":876,"change":177,"changePercent":9,"volume":177,"openInterest":590,"open_interest":590,"iv":768,"implied_volatility":768,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":84},"NBIG  261016C00035000",0.19,0.018137,0.008377,-0.011475,0.00136,0.000084,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":776,"implied_volatility":776,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":11},"NBIG  261016P00035000",16.7,17.7,-0.991384,0.004933,-0.005373,0.000714,-0.009854,{"strike":892,"call":893,"put":900,"callItm":84,"putItm":11,"isAtm":84},36,{"contract_symbol":894,"symbol":894,"bid":177,"ask":445,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":768,"implied_volatility":768,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":84},"NBIG  261016C00036000",0.014261,0.006818,-0.009339,0.001107,0.000066,{"contract_symbol":901,"symbol":901,"bid":885,"ask":902,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":776,"implied_volatility":776,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":11},"NBIG  261016P00036000",18.9,-0.993605,0.003793,-0.004132,0.000549,-0.010147,{"strike":909,"call":910,"put":917,"callItm":84,"putItm":11,"isAtm":84},37,{"contract_symbol":911,"symbol":911,"bid":177,"ask":112,"last":313,"change":177,"changePercent":9,"volume":177,"openInterest":265,"open_interest":265,"iv":788,"implied_volatility":788,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":84},"NBIG  261016C00037000",0.0088,0.004639,-0.00593,0.000728,0.000041,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":798,"implied_volatility":798,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":11},"NBIG  261016P00037000",18.7,19.9,-0.993771,0.003582,-0.004176,0.000537,-0.010431,"2026-10-06T12:21:13.618923+00:00"]