[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBIS":3,"homepage-market-summary":30,"stock-options-NBIS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NBIS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nebius Group N.V. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Nebius is a vertically integrated cloud provider focusing on AI and high-performance computing. It is a carve-out of the previous Russian tech firm Yandex, following the Russian sanctions since the Ukraine-Russia war. Nebius designs and operates its own data centers and servers across Europe and the US, with a total capacity of several hundred megawatts. In September 2025, Microsoft became a major Nebius client under a multiyear $17 billion revenue agreement to provide computing capacity.","1,500",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},249.87,237.22,255.1,237,232.57,17.3,7.44,21222024.168133,327805,248.73,299.85999,73.52,17584277.073596485,77.9,533,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":263,"updated_at":1930,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",1.1,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,107774,1,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,239,243,247,251,255,259],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",16,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",23,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",30,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",37,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",44,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",72,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",100,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",135,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",163,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",191,"270416",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-05-21",226,"270521",{"date":237,"label":237,"type":189,"days_to_expiration":52,"dte":52,"compact":238,"implied_volatility":9},"2027-06-17","270617",{"date":240,"label":240,"type":189,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",345,"270917",{"date":244,"label":244,"type":189,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-12-17",436,"271217",{"date":248,"label":248,"type":189,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-01-21",471,"280121",{"date":252,"label":252,"type":189,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-06-16",618,"280616",{"date":256,"label":256,"type":189,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2028-12-15",800,"281215",{"date":260,"label":260,"type":189,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2029-01-19",835,"290119",[264,283,301,320,338,356,378,400,422,445,467,491,514,537,561,584,607,630,653,675,698,722,746,769,794,820,845,868,893,918,943,969,995,1020,1046,1071,1096,1121,1144,1167,1193,1219,1243,1268,1290,1316,1341,1367,1391,1413,1436,1458,1481,1505,1529,1552,1575,1595,1618,1639,1660,1681,1702,1723,1745,1766,1787,1808,1828,1847,1868,1886,1901,1915],{"strike":265,"call":266,"put":274,"callItm":39,"putItm":13,"isAtm":13},130,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":184,"gamma":182,"theta":182,"vega":182,"rho":273,"in_the_money":39},"NBIS  261009C00130000",118.3,121.45,119.87,13,1.3585,0.008451,{"contract_symbol":275,"symbol":275,"bid":182,"ask":276,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":182,"in_the_money":13},"NBIS  261009P00130000",0.01,2616,1.8706,-0.000012,0.000001,-0.000405,0.00001,{"strike":222,"call":284,"put":293,"callItm":39,"putItm":13,"isAtm":13},{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":182,"changePercent":9,"volume":182,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":184,"gamma":182,"theta":291,"vega":182,"rho":292,"in_the_money":39},"NBIS  261009C00135000",113.3,116.45,114.87,4,1.3596,-0.000001,0.008777,{"contract_symbol":294,"symbol":294,"bid":182,"ask":295,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":296,"open_interest":296,"iv":278,"implied_volatility":278,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":291,"in_the_money":13},"NBIS  261009P00135000",0.07,53,-0.000035,0.000004,-0.00113,0.000029,{"strike":302,"call":303,"put":311,"callItm":39,"putItm":13,"isAtm":13},140,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":182,"changePercent":9,"volume":182,"openInterest":308,"open_interest":308,"iv":272,"implied_volatility":272,"delta":184,"gamma":182,"theta":309,"vega":182,"rho":310,"in_the_money":39},"NBIS  261009C00140000",108.35,111.9,114.34,7,-0.000005,0.009101,{"contract_symbol":312,"symbol":312,"bid":182,"ask":313,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":282,"theta":317,"vega":318,"rho":319,"in_the_money":13},"NBIS  261009P00140000",0.08,192,1.8719,-0.000094,-0.002876,0.000073,-0.000002,{"strike":321,"call":322,"put":330,"callItm":39,"putItm":13,"isAtm":13},145,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":182,"changePercent":9,"volume":182,"openInterest":190,"open_interest":190,"iv":272,"implied_volatility":272,"delta":327,"gamma":182,"theta":328,"vega":280,"rho":329,"in_the_money":39},"NBIS  261009C00145000",103.35,106.9,109.35,0.999999,-0.000025,0.009426,{"contract_symbol":331,"symbol":331,"bid":182,"ask":313,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":332,"open_interest":332,"iv":278,"implied_volatility":278,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":13},"NBIS  261009P00145000",176,-0.000229,0.000023,-0.006648,0.000169,-0.000004,{"strike":339,"call":340,"put":349,"callItm":39,"putItm":13,"isAtm":13},150,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":182,"changePercent":9,"volume":182,"openInterest":345,"open_interest":345,"iv":272,"implied_volatility":272,"delta":346,"gamma":280,"theta":347,"vega":298,"rho":348,"in_the_money":39},"NBIS  261009C00150000",98.35,101.95,102.75,15,0.999996,-0.000104,0.009751,{"contract_symbol":350,"symbol":350,"bid":182,"ask":276,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":230,"open_interest":230,"iv":315,"implied_volatility":315,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":13},"NBIS  261009P00150000",-0.000522,0.00005,-0.01429,0.000363,-0.000009,{"strike":357,"call":358,"put":369,"callItm":39,"putItm":13,"isAtm":13},155,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":182,"changePercent":9,"volume":182,"openInterest":363,"open_interest":363,"iv":272,"implied_volatility":272,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":39},"NBIS  261009C00155000",93.35,96.95,89.15,18,0.999985,0.000003,-0.00038,0.000013,0.010076,{"contract_symbol":370,"symbol":370,"bid":182,"ask":371,"last":371,"change":182,"changePercent":9,"volume":182,"openInterest":372,"open_interest":372,"iv":278,"implied_volatility":278,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":13},"NBIS  261009P00155000",0.02,113,-0.0011,0.0001,-0.028386,0.000721,-0.000018,{"strike":379,"call":380,"put":391,"callItm":39,"putItm":13,"isAtm":13},160,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":182,"changePercent":9,"volume":182,"openInterest":271,"open_interest":271,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":39},"NBIS  261009C00160000",88.35,91.45,75.12,1.3629,0.999945,0.000008,-0.001272,0.000044,0.010402,{"contract_symbol":392,"symbol":392,"bid":182,"ask":276,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":13},"NBIS  261009P00160000",541,1.8129,-0.001656,0.00015,-0.039965,0.001047,-0.000027,{"strike":401,"call":402,"put":413,"callItm":39,"putItm":13,"isAtm":13},165,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":182,"changePercent":9,"volume":182,"openInterest":289,"open_interest":289,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":39},"NBIS  261009C00165000",83.35,86.95,70.12,1.5633,0.999157,0.000094,-0.018583,0.000565,0.010713,{"contract_symbol":414,"symbol":414,"bid":276,"ask":371,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":13},"NBIS  261009P00165000",512,1.7366,-0.002253,0.000207,-0.050658,0.001385,-0.000037,{"strike":423,"call":424,"put":435,"callItm":39,"putItm":13,"isAtm":13},170,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":182,"changePercent":9,"volume":182,"openInterest":194,"open_interest":194,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":39},"NBIS  261009C00170000",78.35,81.95,61.48,1.7203,0.995983,0.000353,-0.084465,0.002332,0.010985,{"contract_symbol":436,"symbol":436,"bid":276,"ask":437,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":13},"NBIS  261009P00170000",0.03,812,1.6499,-0.002909,0.000275,-0.060617,0.001745,-0.000048,{"strike":446,"call":447,"put":458,"callItm":39,"putItm":13,"isAtm":13},175,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":182,"changePercent":9,"volume":182,"openInterest":289,"open_interest":289,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":39},"NBIS  261009C00175000",73.35,76.95,69.4,1.7808,0.990951,0.000699,-0.179577,0.004789,0.011227,{"contract_symbol":459,"symbol":459,"bid":371,"ask":152,"last":371,"change":182,"changePercent":9,"volume":182,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":13},"NBIS  261009P00175000",402,1.5569,-0.003637,0.000356,-0.069934,0.002133,-0.00006,{"strike":468,"call":469,"put":481,"callItm":39,"putItm":13,"isAtm":13},180,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":182,"changePercent":9,"volume":182,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":39},"NBIS  261009C00180000",68.35,71.95,56.4,8,1.7593,0.985815,0.001046,-0.262175,0.007077,0.011466,{"contract_symbol":482,"symbol":482,"bid":276,"ask":483,"last":371,"change":182,"changePercent":9,"volume":182,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":13},"NBIS  261009P00180000",0.05,523,1.4622,-0.004513,0.00046,-0.079684,0.002588,-0.000074,{"strike":492,"call":493,"put":504,"callItm":39,"putItm":13,"isAtm":13},185,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":182,"changePercent":9,"volume":182,"openInterest":308,"open_interest":308,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":39},"NBIS  261009C00185000",63.4,66.05,67.82,1.701,0.98043,0.001425,-0.333838,0.00932,0.011701,{"contract_symbol":505,"symbol":505,"bid":371,"ask":506,"last":437,"change":182,"changePercent":9,"volume":182,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":13},"NBIS  261009P00185000",0.06,457,1.3652,-0.005515,0.000589,-0.088945,0.003094,-0.00009,{"strike":515,"call":516,"put":528,"callItm":39,"putItm":13,"isAtm":13},187.5,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":182,"changePercent":9,"volume":182,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":39},"NBIS  261009C00187500",60.9,64.5,64.45,6,1.6634,0.97758,0.001635,-0.36628,0.010457,0.011816,{"contract_symbol":529,"symbol":529,"bid":276,"ask":530,"last":483,"change":182,"changePercent":9,"volume":182,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":347,"in_the_money":13},"NBIS  261009P00187500",0.1,74,1.3224,-0.006343,0.000689,-0.097518,0.003502,{"strike":538,"call":539,"put":551,"callItm":39,"putItm":13,"isAtm":13},190,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":182,"changePercent":9,"volume":182,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":39},"NBIS  261009C00190000",59.25,61.5,62,251,1.6217,0.974594,0.001863,-0.396658,0.011616,0.011929,{"contract_symbol":552,"symbol":552,"bid":371,"ask":553,"last":553,"change":182,"changePercent":9,"volume":182,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":13},"NBIS  261009P00190000",0.11,1551,1.2748,-0.007091,0.000789,-0.103752,0.003865,-0.000116,{"strike":562,"call":563,"put":575,"callItm":39,"putItm":13,"isAtm":13},192.5,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":182,"changePercent":9,"volume":182,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":39},"NBIS  261009C00192500",55.9,59.5,59.55,46,1.5764,0.971449,0.002113,-0.425057,0.012804,0.01204,{"contract_symbol":576,"symbol":576,"bid":437,"ask":506,"last":483,"change":182,"changePercent":9,"volume":182,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":13},"NBIS  261009P00192500",177,1.238,-0.008333,0.000936,-0.11616,0.004456,-0.000136,{"strike":585,"call":586,"put":598,"callItm":39,"putItm":13,"isAtm":13},195,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":182,"changePercent":9,"volume":182,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":39},"NBIS  261009C00195000",53.4,56.55,57.9,91,1.3785,0.979555,0.001825,-0.280833,0.009676,0.012341,{"contract_symbol":599,"symbol":599,"bid":437,"ask":506,"last":152,"change":182,"changePercent":9,"volume":182,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":13},"NBIS  261009P00195000",818,1.1765,-0.008763,0.001029,-0.115354,0.004656,-0.000143,{"strike":608,"call":609,"put":620,"callItm":39,"putItm":13,"isAtm":13},197.5,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":39},"NBIS  261009C00197500",50.9,54.5,34.55,1.4775,0.964575,0.002694,-0.47608,0.015302,0.012252,{"contract_symbol":621,"symbol":621,"bid":152,"ask":622,"last":506,"change":182,"changePercent":9,"volume":182,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":13},"NBIS  261009P00197500",0.09,404,1.1286,-0.009841,0.001188,-0.122479,0.005153,-0.000161,{"strike":631,"call":632,"put":644,"callItm":39,"putItm":13,"isAtm":13},200,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":182,"changePercent":9,"volume":182,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":39},"NBIS  261009C00200000",49.25,51.55,52.33,483,1.2724,0.974966,0.002344,-0.307466,0.011476,0.012592,{"contract_symbol":645,"symbol":645,"bid":483,"ask":313,"last":313,"change":182,"changePercent":9,"volume":182,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":13},"NBIS  261009P00200000",2152,1.1215,-0.013552,0.001577,-0.160721,0.006806,-0.000221,{"strike":654,"call":655,"put":666,"callItm":39,"putItm":13,"isAtm":13},202.5,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":182,"changePercent":9,"volume":182,"openInterest":289,"open_interest":289,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":39},"NBIS  261009C00202500",45.95,49.5,31.64,1.2173,0.972383,0.00266,-0.319308,0.012458,0.012712,{"contract_symbol":667,"symbol":667,"bid":483,"ask":530,"last":530,"change":182,"changePercent":9,"volume":182,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":13},"NBIS  261009P00202500",745,1.0947,-0.017065,0.00197,-0.19119,0.008294,-0.000279,{"strike":676,"call":677,"put":688,"callItm":39,"putItm":13,"isAtm":13},205,{"contract_symbol":678,"symbol":678,"bid":679,"ask":568,"last":680,"change":182,"changePercent":9,"volume":182,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":39},"NBIS  261009C00205000",43.45,42.5,128,1.3122,0.952303,0.00386,-0.53811,0.019475,0.012539,{"contract_symbol":689,"symbol":689,"bid":313,"ask":690,"last":313,"change":182,"changePercent":9,"volume":182,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":13},"NBIS  261009P00205000",0.17,1368,1.0723,-0.021735,0.002471,-0.23001,0.010187,-0.000355,{"strike":699,"call":700,"put":712,"callItm":39,"putItm":13,"isAtm":13},207.5,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":182,"changePercent":9,"volume":182,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":39},"NBIS  261009C00207500",41,44.1,45.2,415,1.2532,0.94751,0.004362,-0.554728,0.02102,0.012623,{"contract_symbol":713,"symbol":713,"bid":622,"ask":690,"last":714,"change":182,"changePercent":9,"volume":182,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":13},"NBIS  261009P00207500",0.12,350,1.0438,-0.026929,0.003039,-0.268043,0.012195,-0.00044,{"strike":723,"call":724,"put":736,"callItm":39,"putItm":13,"isAtm":13},210,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":182,"changePercent":9,"volume":182,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":39},"NBIS  261009C00210000",39.35,41.7,36.82,174,1.0445,0.963054,0.003943,-0.34841,0.015843,0.013049,{"contract_symbol":737,"symbol":737,"bid":530,"ask":738,"last":714,"change":182,"changePercent":9,"volume":182,"openInterest":739,"open_interest":739,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":13},"NBIS  261009P00210000",0.23,2738,1.0202,-0.034008,0.003772,-0.31791,0.014798,-0.000556,{"strike":747,"call":748,"put":760,"callItm":39,"putItm":13,"isAtm":13},212.5,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":752,"change":182,"changePercent":9,"volume":182,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":39},"NBIS  261009C00212500",36.3,39.5,37.92,104,0.9846,0.959247,0.00453,-0.355734,0.01716,0.013151,{"contract_symbol":761,"symbol":761,"bid":690,"ask":107,"last":762,"change":182,"changePercent":9,"volume":182,"openInterest":257,"open_interest":257,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":13},"NBIS  261009P00212500",0.19,0.9955,-0.042636,0.004649,-0.372997,0.017794,-0.000697,{"strike":770,"call":771,"put":783,"callItm":39,"putItm":13,"isAtm":13},215,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":775,"change":182,"changePercent":9,"volume":182,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":39},"NBIS  261009C00215000",34.45,36.75,36.55,491,1.0684,0.929672,0.006433,-0.594419,0.026422,0.012821,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":738,"change":182,"changePercent":9,"volume":182,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":13},"NBIS  261009P00215000",0.2,0.28,2997,0.9763,-0.054309,0.005753,-0.443987,0.021595,-0.000888,{"strike":795,"call":796,"put":808,"callItm":39,"putItm":13,"isAtm":13},217.5,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":800,"change":182,"changePercent":9,"volume":182,"openInterest":801,"open_interest":801,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":39},"NBIS  261009C00217500",31.15,34.3,33.03,19,0.8721,0.948052,0.006215,-0.382939,0.020854,0.013295,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":812,"change":182,"changePercent":9,"volume":182,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":13},"NBIS  261009P00217500",0.25,0.36,0.32,1085,0.9605,-0.069386,0.007081,-0.528876,0.026149,-0.001136,{"strike":821,"call":822,"put":834,"callItm":39,"putItm":13,"isAtm":13},220,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":182,"changePercent":9,"volume":182,"openInterest":827,"open_interest":827,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":39},"NBIS  261009C00220000",29.3,31.9,30.53,395,0.9971,0.900912,0.008917,-0.717688,0.034182,0.012674,{"contract_symbol":835,"symbol":835,"bid":836,"ask":60,"last":837,"change":182,"changePercent":9,"volume":182,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":13},"NBIS  261009P00220000",0.35,0.42,5107,0.9477,-0.088563,0.008634,-0.627906,0.031463,-0.001451,{"strike":846,"call":847,"put":859,"callItm":39,"putItm":13,"isAtm":13},222.5,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":182,"changePercent":9,"volume":182,"openInterest":852,"open_interest":852,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":39},"NBIS  261009C00222500",26.35,28.7,31.65,43,0.9795,0.878061,0.010534,-0.818212,0.039669,0.012459,{"contract_symbol":860,"symbol":860,"bid":53,"ask":96,"last":127,"change":182,"changePercent":9,"volume":182,"openInterest":861,"open_interest":861,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":13},"NBIS  261009P00222500",900,0.9359,-0.111993,0.010379,-0.736067,0.037348,-0.001837,{"strike":869,"call":870,"put":881,"callItm":39,"putItm":13,"isAtm":13},225,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":873,"change":182,"changePercent":9,"volume":182,"openInterest":874,"open_interest":874,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":39},"NBIS  261009C00225000",25.15,26.2,650,0.9762,0.847803,0.012299,-0.948943,0.046163,0.012119,{"contract_symbol":882,"symbol":882,"bid":883,"ask":884,"last":885,"change":182,"changePercent":9,"volume":182,"openInterest":886,"open_interest":886,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":13},"NBIS  261009P00225000",0.65,0.67,0.62,9118,0.9201,-0.138243,0.012227,-0.838539,0.043283,-0.002272,{"strike":894,"call":895,"put":906,"callItm":39,"putItm":13,"isAtm":13},227.5,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":182,"changePercent":9,"volume":182,"openInterest":302,"open_interest":302,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":39},"NBIS  261009C00227500",21.7,24.85,25.4,0.9503,0.819092,0.014122,-1.033031,0.05163,0.011807,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":910,"change":182,"changePercent":9,"volume":182,"openInterest":911,"open_interest":911,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":13},"NBIS  261009P00227500",0.85,0.88,0.92,996,0.9185,-0.174224,0.014273,-0.974828,0.050402,-0.002868,{"strike":919,"call":920,"put":932,"callItm":39,"putItm":13,"isAtm":13},230,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":924,"change":182,"changePercent":9,"volume":182,"openInterest":925,"open_interest":925,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":39},"NBIS  261009C00230000",20.8,21.4,21.3,1655,0.9417,0.780048,0.016033,-1.151204,0.058051,0.011318,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":934,"change":182,"changePercent":9,"volume":182,"openInterest":936,"open_interest":936,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":13},"NBIS  261009P00230000",1.12,1.15,2708,0.9107,-0.212986,0.016272,-1.092769,0.05698,-0.003513,{"strike":944,"call":945,"put":957,"callItm":39,"putItm":13,"isAtm":13},232.5,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":949,"change":182,"changePercent":9,"volume":182,"openInterest":950,"open_interest":950,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":39},"NBIS  261009C00232500",18.45,19.45,18.75,370,0.9242,0.739074,0.017931,-1.24009,0.063718,0.010796,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":961,"change":182,"changePercent":9,"volume":182,"openInterest":962,"open_interest":962,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":13},"NBIS  261009P00232500",1.46,1.49,1.45,1401,0.9053,-0.257087,0.018167,-1.2054,0.063232,-0.00425,{"strike":970,"call":971,"put":983,"callItm":39,"putItm":13,"isAtm":13},235,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":975,"change":182,"changePercent":9,"volume":182,"openInterest":976,"open_interest":976,"iv":977,"implied_volatility":977,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":39},"NBIS  261009C00235000",16.6,17.35,16.97,788,0.9199,0.691103,0.019529,-1.337857,0.069069,0.010152,{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":987,"change":182,"changePercent":9,"volume":182,"openInterest":988,"open_interest":988,"iv":989,"implied_volatility":989,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":13},"NBIS  261009P00235000",1.89,1.93,1.9,2219,0.898,-0.304069,0.01986,-1.29721,0.068611,-0.00504,{"strike":996,"call":997,"put":1008,"callItm":39,"putItm":13,"isAtm":13},237.5,{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":1001,"change":182,"changePercent":9,"volume":182,"openInterest":1002,"open_interest":1002,"iv":912,"implied_volatility":912,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":39},"NBIS  261009C00237500",14.8,14.95,15.15,507,0.640589,0.020755,-1.418281,0.073339,0.009459,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":1012,"change":182,"changePercent":9,"volume":182,"openInterest":1013,"open_interest":1013,"iv":1014,"implied_volatility":1014,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":13},"NBIS  261009P00237500",2.41,2.49,2.37,963,0.9015,-0.358658,0.021136,-1.390837,0.073263,-0.005962,{"strike":1021,"call":1022,"put":1034,"callItm":39,"putItm":13,"isAtm":13},240,{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":1026,"change":182,"changePercent":9,"volume":182,"openInterest":1027,"open_interest":1027,"iv":1028,"implied_volatility":1028,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":39},"NBIS  261009C00240000",12.95,13.15,13.07,2834,0.9182,0.585263,0.021651,-1.477751,0.076432,0.008678,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":1037,"last":1038,"change":182,"changePercent":9,"volume":182,"openInterest":1039,"open_interest":1039,"iv":1040,"implied_volatility":1040,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":13},"NBIS  261009P00240000",3.05,3.15,3.1,2607,0.8951,-0.41331,0.022191,-1.439518,0.076371,-0.00689,{"strike":1047,"call":1048,"put":1060,"callItm":39,"putItm":13,"isAtm":13},242.5,{"contract_symbol":1049,"symbol":1049,"bid":1050,"ask":1051,"last":1052,"change":182,"changePercent":9,"volume":182,"openInterest":1053,"open_interest":1053,"iv":1054,"implied_volatility":1054,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":39},"NBIS  261009C00242500",11.25,11.55,11.7,3505,0.9197,0.530049,0.022059,-1.510688,0.078003,0.00789,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":1064,"change":182,"changePercent":9,"volume":182,"openInterest":1065,"open_interest":1065,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1058,"rho":1070,"in_the_money":13},"NBIS  261009P00242500",3.85,3.95,3.8,1405,0.9006,-0.469934,0.022526,-1.479354,-0.007865,{"strike":1072,"call":1073,"put":1084,"callItm":39,"putItm":13,"isAtm":13},245,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":1077,"change":182,"changePercent":9,"volume":182,"openInterest":1078,"open_interest":1078,"iv":1054,"implied_volatility":1054,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":1083,"in_the_money":39},"NBIS  261009C00245000",9.65,9.95,9.8,2085,0.476245,0.022076,-1.512592,0.078111,0.007117,{"contract_symbol":1085,"symbol":1085,"bid":1086,"ask":1087,"last":1088,"change":182,"changePercent":9,"volume":182,"openInterest":1089,"open_interest":1089,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":13},"NBIS  261009P00245000",4.75,4.9,4.85,1036,0.9056,-0.525928,0.022418,-1.488659,0.07806,-0.008838,{"strike":1097,"call":1098,"put":1110,"callItm":39,"putItm":13,"isAtm":39},247.5,{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":1101,"last":1102,"change":182,"changePercent":9,"volume":182,"openInterest":1103,"open_interest":1103,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":39},"NBIS  261009C00247500",8.3,8.5,8.45,598,0.9179,0.421912,0.021732,-1.483272,0.076745,0.006327,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":521,"last":1113,"change":182,"changePercent":9,"volume":182,"openInterest":1114,"open_interest":1114,"iv":1115,"implied_volatility":1115,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":13},"NBIS  261009P00247500",5.85,5.92,615,0.9072,-0.580671,0.021968,-1.463641,0.07662,-0.009799,{"strike":1122,"call":1123,"put":1134,"callItm":13,"putItm":39,"isAtm":39},250,{"contract_symbol":1124,"symbol":1124,"bid":308,"ask":1125,"last":1126,"change":182,"changePercent":9,"volume":182,"openInterest":1127,"open_interest":1127,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":13},"NBIS  261009C00250000",7.25,7.11,2939,0.9268,0.369865,0.020774,-1.444726,0.074025,0.005559,{"contract_symbol":1135,"symbol":1135,"bid":1136,"ask":1125,"last":1136,"change":182,"changePercent":9,"volume":182,"openInterest":1137,"open_interest":1137,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":39},"NBIS  261009P00250000",7.05,1449,0.9148,-0.632153,0.021009,-1.42341,0.073893,-0.01072,{"strike":1145,"call":1146,"put":1157,"callItm":13,"putItm":39,"isAtm":13},252.5,{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":521,"change":182,"changePercent":9,"volume":182,"openInterest":1150,"open_interest":1150,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":13},"NBIS  261009C00252500",5.9,6.1,1617,0.9364,0.322814,0.019548,-1.387689,0.070377,0.004862,{"contract_symbol":1158,"symbol":1158,"bid":1102,"ask":1159,"last":1160,"change":182,"changePercent":9,"volume":182,"openInterest":1161,"open_interest":1161,"iv":1028,"implied_volatility":1028,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":1166,"in_the_money":39},"NBIS  261009P00252500",8.7,8.6,463,-0.680979,0.019837,-1.354033,0.070031,-0.011604,{"strike":1168,"call":1169,"put":1181,"callItm":13,"putItm":39,"isAtm":13},255,{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":1172,"last":1173,"change":182,"changePercent":9,"volume":182,"openInterest":1174,"open_interest":1174,"iv":1175,"implied_volatility":1175,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":13},"NBIS  261009C00255000",4.95,5.15,5.04,2940,0.9379,0.277837,0.018236,-1.298664,0.065757,0.004195,{"contract_symbol":1182,"symbol":1182,"bid":1183,"ask":1184,"last":1185,"change":182,"changePercent":9,"volume":182,"openInterest":1186,"open_interest":1186,"iv":1187,"implied_volatility":1187,"delta":1188,"gamma":1189,"theta":1190,"vega":1191,"rho":1192,"in_the_money":39},"NBIS  261009P00255000",10.05,10.2,10.15,364,0.9243,-0.725415,0.018396,-1.272554,0.065378,-0.012428,{"strike":1194,"call":1195,"put":1207,"callItm":13,"putItm":39,"isAtm":13},257.5,{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":1199,"change":182,"changePercent":9,"volume":182,"openInterest":1200,"open_interest":1200,"iv":1201,"implied_volatility":1201,"delta":1202,"gamma":1203,"theta":1204,"vega":1205,"rho":1206,"in_the_money":13},"NBIS  261009C00257500",4.15,4.3,4.25,872,0.9467,0.238565,0.016693,-1.211152,0.060757,0.003609,{"contract_symbol":1208,"symbol":1208,"bid":1209,"ask":1210,"last":1211,"change":182,"changePercent":9,"volume":182,"openInterest":1212,"open_interest":1212,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":39},"NBIS  261009P00257500",11.6,12,12.05,85,0.9331,-0.764956,0.016797,-1.184117,0.060262,-0.013182,{"strike":1220,"call":1221,"put":1233,"callItm":13,"putItm":39,"isAtm":13},260,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":1225,"change":182,"changePercent":9,"volume":182,"openInterest":1226,"open_interest":1226,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":13},"NBIS  261009C00260000",3.45,3.55,3.53,4078,0.9614,0.205109,0.015077,-1.128201,0.055729,0.003106,{"contract_symbol":1234,"symbol":1234,"bid":1025,"ask":1235,"last":1236,"change":182,"changePercent":9,"volume":182,"openInterest":770,"open_interest":770,"iv":1237,"implied_volatility":1237,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":39},"NBIS  261009P00260000",13.9,13.6,0.9105,-0.807925,0.015296,-1.027244,0.053582,-0.013986,{"strike":1244,"call":1245,"put":1256,"callItm":13,"putItm":39,"isAtm":13},262.5,{"contract_symbol":1246,"symbol":1246,"bid":1247,"ask":147,"last":1248,"change":182,"changePercent":9,"volume":182,"openInterest":1249,"open_interest":1249,"iv":1250,"implied_volatility":1250,"delta":1251,"gamma":1252,"theta":1253,"vega":1254,"rho":1255,"in_the_money":13},"NBIS  261009C00262500",2.76,2.85,968,0.9693,0.173975,0.013512,-1.027847,0.050357,0.002639,{"contract_symbol":1257,"symbol":1257,"bid":1258,"ask":1259,"last":1260,"change":182,"changePercent":9,"volume":182,"openInterest":1261,"open_interest":1261,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":39},"NBIS  261009P00262500",15.1,15.6,15.7,32,0.9438,-0.832988,0.013519,-0.97495,0.049057,-0.014528,{"strike":1269,"call":1270,"put":1280,"callItm":13,"putItm":39,"isAtm":13},265,{"contract_symbol":1271,"symbol":1271,"bid":1012,"ask":1272,"last":1273,"change":182,"changePercent":9,"volume":182,"openInterest":1274,"open_interest":1274,"iv":875,"implied_volatility":875,"delta":1275,"gamma":1276,"theta":1277,"vega":1278,"rho":1279,"in_the_money":13},"NBIS  261009C00265000",2.48,2.35,1755,0.146446,0.011987,-0.924864,0.04499,0.002225,{"contract_symbol":1281,"symbol":1281,"bid":974,"ask":1282,"last":20,"change":182,"changePercent":9,"volume":182,"openInterest":1283,"open_interest":1283,"iv":1284,"implied_volatility":1284,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":1289,"in_the_money":39},"NBIS  261009P00265000",17.65,50,0.9325,-0.86535,0.011853,-0.834515,0.042497,-0.015177,{"strike":1291,"call":1292,"put":1304,"callItm":13,"putItm":39,"isAtm":13},267.5,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":1296,"change":182,"changePercent":9,"volume":182,"openInterest":1297,"open_interest":1297,"iv":1298,"implied_volatility":1298,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":13},"NBIS  261009C00267500",1.92,2.09,2.02,757,0.9865,0.123431,0.010548,-0.831156,0.040009,0.001877,{"contract_symbol":1305,"symbol":1305,"bid":1306,"ask":1307,"last":1308,"change":182,"changePercent":9,"volume":182,"openInterest":1309,"open_interest":1309,"iv":1310,"implied_volatility":1310,"delta":1311,"gamma":1312,"theta":1313,"vega":1314,"rho":1315,"in_the_money":39},"NBIS  261009P00267500",17.5,20.75,18.52,49,0.9378,-0.889195,0.01028,-0.731912,0.037064,-0.0157,{"strike":1317,"call":1318,"put":1329,"callItm":13,"putItm":39,"isAtm":13},270,{"contract_symbol":1319,"symbol":1319,"bid":1320,"ask":1321,"last":1322,"change":182,"changePercent":9,"volume":182,"openInterest":1323,"open_interest":1323,"iv":1324,"implied_volatility":1324,"delta":1325,"gamma":1326,"theta":1327,"vega":1328,"rho":649,"in_the_money":13},"NBIS  261009C00270000",1.59,1.67,1.65,3722,0.994,0.103532,0.009232,-0.738827,0.035303,{"contract_symbol":1330,"symbol":1330,"bid":1331,"ask":1332,"last":1333,"change":182,"changePercent":9,"volume":182,"openInterest":1334,"open_interest":1334,"iv":1335,"implied_volatility":1335,"delta":1336,"gamma":1337,"theta":1338,"vega":1339,"rho":1340,"in_the_money":39},"NBIS  261009P00270000",21,22.9,21.8,28,0.9688,-0.903153,0.009024,-0.685756,0.033614,-0.016076,{"strike":1342,"call":1343,"put":1355,"callItm":13,"putItm":39,"isAtm":13},272.5,{"contract_symbol":1344,"symbol":1344,"bid":1345,"ask":1346,"last":1347,"change":182,"changePercent":9,"volume":182,"openInterest":1348,"open_interest":1348,"iv":1349,"implied_volatility":1349,"delta":1350,"gamma":1351,"theta":1352,"vega":1353,"rho":1354,"in_the_money":13},"NBIS  261009C00272500",1.3,1.41,1.32,522,1.0052,0.086348,0.007989,-0.653473,0.030874,0.001316,{"contract_symbol":1356,"symbol":1356,"bid":1357,"ask":1358,"last":1359,"change":182,"changePercent":9,"volume":182,"openInterest":1360,"open_interest":1360,"iv":1361,"implied_volatility":1361,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":39},"NBIS  261009P00272500",22.35,24.65,19.9,27,1.0032,-0.914093,0.007974,-0.649712,0.030756,-0.016406,{"strike":1368,"call":1369,"put":1380,"callItm":13,"putItm":39,"isAtm":13},275,{"contract_symbol":1370,"symbol":1370,"bid":1371,"ask":1372,"last":934,"change":182,"changePercent":9,"volume":182,"openInterest":1373,"open_interest":1373,"iv":1374,"implied_volatility":1374,"delta":1375,"gamma":1376,"theta":1377,"vega":1378,"rho":1379,"in_the_money":13},"NBIS  261009C00275000",1.07,1.14,1852,1.0165,0.072304,0.006906,-0.577744,0.02699,0.001103,{"contract_symbol":1381,"symbol":1381,"bid":1382,"ask":1383,"last":1384,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":1385,"implied_volatility":1385,"delta":1386,"gamma":1387,"theta":1388,"vega":1389,"rho":1390,"in_the_money":39},"NBIS  261009P00275000",25.2,26.9,23.01,1.0328,-0.924304,0.00704,-0.607889,0.027953,-0.016724,{"strike":1392,"call":1393,"put":1403,"callItm":13,"putItm":39,"isAtm":13},277.5,{"contract_symbol":1394,"symbol":1394,"bid":132,"ask":910,"last":1395,"change":182,"changePercent":9,"volume":182,"openInterest":1396,"open_interest":1396,"iv":1397,"implied_volatility":1397,"delta":1398,"gamma":1399,"theta":1400,"vega":1401,"rho":1402,"in_the_money":13},"NBIS  261009C00277500",0.86,408,1.028,0.060463,0.005946,-0.508657,0.023499,0.000923,{"contract_symbol":1404,"symbol":1404,"bid":1405,"ask":1406,"last":1360,"change":182,"changePercent":9,"volume":182,"openInterest":184,"open_interest":184,"iv":1407,"implied_volatility":1407,"delta":1408,"gamma":1409,"theta":1410,"vega":1411,"rho":1412,"in_the_money":39},"NBIS  261009P00277500",26.95,30.1,1.0569,-0.933988,0.006192,-0.559978,0.025162,-0.017034,{"strike":1414,"call":1415,"put":1425,"callItm":13,"putItm":39,"isAtm":13},280,{"contract_symbol":1416,"symbol":1416,"bid":1417,"ask":88,"last":1417,"change":182,"changePercent":9,"volume":182,"openInterest":1418,"open_interest":1418,"iv":1419,"implied_volatility":1419,"delta":1420,"gamma":1421,"theta":1422,"vega":1423,"rho":1424,"in_the_money":13},"NBIS  261009C00280000",0.71,1904,1.0412,0.050815,0.005117,-0.449128,0.020485,0.000776,{"contract_symbol":1426,"symbol":1426,"bid":1427,"ask":1428,"last":1429,"change":182,"changePercent":9,"volume":182,"openInterest":210,"open_interest":210,"iv":1430,"implied_volatility":1430,"delta":1431,"gamma":1432,"theta":1433,"vega":1434,"rho":1435,"in_the_money":39},"NBIS  261009P00280000",29.25,32.4,30.9,1.0749,-0.943286,0.005407,-0.50581,0.022347,-0.017338,{"strike":1437,"call":1438,"put":1448,"callItm":13,"putItm":39,"isAtm":13},282.5,{"contract_symbol":1439,"symbol":1439,"bid":38,"ask":1440,"last":1440,"change":182,"changePercent":9,"volume":182,"openInterest":1441,"open_interest":1441,"iv":1442,"implied_volatility":1442,"delta":1443,"gamma":1444,"theta":1445,"vega":1446,"rho":1447,"in_the_money":13},"NBIS  261009C00282500",0.6,752,1.0544,0.04272,0.004396,-0.395712,0.017822,0.000653,{"contract_symbol":1449,"symbol":1449,"bid":1450,"ask":1451,"last":851,"change":182,"changePercent":9,"volume":182,"openInterest":345,"open_interest":345,"iv":1452,"implied_volatility":1452,"delta":1453,"gamma":1454,"theta":1455,"vega":1456,"rho":1457,"in_the_money":39},"NBIS  261009P00282500",32.55,34.6,1.0857,-0.952334,0.004663,-0.445,0.019465,-0.017638,{"strike":1459,"call":1460,"put":1470,"callItm":13,"putItm":39,"isAtm":13},285,{"contract_symbol":1461,"symbol":1461,"bid":127,"ask":1462,"last":137,"change":182,"changePercent":9,"volume":182,"openInterest":1463,"open_interest":1463,"iv":1464,"implied_volatility":1464,"delta":1465,"gamma":1466,"theta":1467,"vega":1468,"rho":1469,"in_the_money":13},"NBIS  261009C00285000",0.5,1410,1.0616,0.035092,0.00372,-0.33942,0.015184,0.000537,{"contract_symbol":1471,"symbol":1471,"bid":1472,"ask":1473,"last":1474,"change":182,"changePercent":9,"volume":182,"openInterest":521,"open_interest":521,"iv":1475,"implied_volatility":1475,"delta":1476,"gamma":1477,"theta":1478,"vega":1479,"rho":1480,"in_the_money":39},"NBIS  261009P00285000",34.05,37.15,35.6,1.0874,-0.961274,0.003937,-0.376842,0.016458,-0.017937,{"strike":1482,"call":1483,"put":1494,"callItm":13,"putItm":39,"isAtm":13},287.5,{"contract_symbol":1484,"symbol":1484,"bid":1485,"ask":1486,"last":811,"change":182,"changePercent":9,"volume":182,"openInterest":1487,"open_interest":1487,"iv":1488,"implied_volatility":1488,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":13},"NBIS  261009C00287500",0.38,0.41,601,1.0756,0.0296,0.003191,-0.298833,0.013194,0.000453,{"contract_symbol":1495,"symbol":1495,"bid":1496,"ask":1497,"last":1498,"change":182,"changePercent":9,"volume":182,"openInterest":184,"open_interest":184,"iv":1499,"implied_volatility":1499,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":39},"NBIS  261009P00287500",36.45,39.6,40,1.0765,-0.970283,0.003198,-0.300073,0.013237,-0.018236,{"strike":1506,"call":1507,"put":1518,"callItm":13,"putItm":39,"isAtm":13},290,{"contract_symbol":1508,"symbol":1508,"bid":1509,"ask":836,"last":1510,"change":182,"changePercent":9,"volume":182,"openInterest":1511,"open_interest":1511,"iv":1512,"implied_volatility":1512,"delta":1513,"gamma":1514,"theta":1515,"vega":1516,"rho":1517,"in_the_money":13},"NBIS  261009C00290000",0.27,0.37,1588,1.0955,0.025654,0.00278,-0.270131,0.01171,0.000392,{"contract_symbol":1519,"symbol":1519,"bid":1520,"ask":1521,"last":1522,"change":182,"changePercent":9,"volume":182,"openInterest":289,"open_interest":289,"iv":1523,"implied_volatility":1523,"delta":1524,"gamma":1525,"theta":1526,"vega":1527,"rho":1528,"in_the_money":39},"NBIS  261009P00290000",38.5,42,37.74,1.0455,-0.979633,0.002399,-0.212252,0.009641,-0.018541,{"strike":1530,"call":1531,"put":1541,"callItm":13,"putItm":39,"isAtm":13},292.5,{"contract_symbol":1532,"symbol":1532,"bid":276,"ask":1533,"last":1533,"change":182,"changePercent":9,"volume":182,"openInterest":1534,"open_interest":1534,"iv":1535,"implied_volatility":1535,"delta":1536,"gamma":1537,"theta":1538,"vega":1539,"rho":1540,"in_the_money":13},"NBIS  261009C00292500",0.3,146,1.1107,0.02186,0.002397,-0.239413,0.010236,0.000334,{"contract_symbol":1542,"symbol":1542,"bid":1543,"ask":1544,"last":1545,"change":182,"changePercent":9,"volume":182,"openInterest":184,"open_interest":184,"iv":1546,"implied_volatility":1546,"delta":1547,"gamma":1548,"theta":1549,"vega":1550,"rho":1551,"in_the_money":39},"NBIS  261009P00292500",40.85,44.45,57.6,1.048,-0.983806,0.001967,-0.175036,0.007933,-0.018769,{"strike":1553,"call":1554,"put":1564,"callItm":13,"putItm":39,"isAtm":13},295,{"contract_symbol":1555,"symbol":1555,"bid":1556,"ask":810,"last":1556,"change":182,"changePercent":9,"volume":182,"openInterest":1557,"open_interest":1557,"iv":1558,"implied_volatility":1558,"delta":1559,"gamma":1560,"theta":1561,"vega":1562,"rho":1563,"in_the_money":13},"NBIS  261009C00295000",0.18,537,1.1207,0.018211,0.002035,-0.206887,0.008767,0.000279,{"contract_symbol":1565,"symbol":1565,"bid":1566,"ask":1567,"last":1568,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":1569,"implied_volatility":1569,"delta":1570,"gamma":1571,"theta":1572,"vega":1573,"rho":1574,"in_the_money":39},"NBIS  261009P00295000",44.3,46.9,45.54,0.9303,-0.99436,0.000882,-0.061829,0.003157,-0.019093,{"strike":1576,"call":1577,"put":1585,"callItm":13,"putItm":39,"isAtm":13},297.5,{"contract_symbol":1578,"symbol":1578,"bid":182,"ask":1485,"last":107,"change":182,"changePercent":9,"volume":182,"openInterest":753,"open_interest":753,"iv":1579,"implied_volatility":1579,"delta":1580,"gamma":1581,"theta":1582,"vega":1583,"rho":1584,"in_the_money":13},"NBIS  261009C00297500",1.1336,0.015402,0.001743,-0.181333,0.007596,0.000236,{"contract_symbol":1586,"symbol":1586,"bid":1587,"ask":1588,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1589,"implied_volatility":1589,"delta":1590,"gamma":1591,"theta":1592,"vega":1593,"rho":1594,"in_the_money":39},"NBIS  261009P00297500",46.25,49.4,0.6839,-0.999857,0.000041,-0.001562,0.000108,-0.019338,{"strike":1596,"call":1597,"put":1607,"callItm":13,"putItm":39,"isAtm":13},300,{"contract_symbol":1598,"symbol":1598,"bid":1599,"ask":1556,"last":1599,"change":182,"changePercent":9,"volume":182,"openInterest":1600,"open_interest":1600,"iv":1601,"implied_volatility":1601,"delta":1602,"gamma":1603,"theta":1604,"vega":1605,"rho":1606,"in_the_money":13},"NBIS  261009C00300000",0.15,3327,1.156,0.013697,0.001545,-0.167147,0.006867,0.00021,{"contract_symbol":1608,"symbol":1608,"bid":1609,"ask":1610,"last":1611,"change":182,"changePercent":9,"volume":182,"openInterest":474,"open_interest":474,"iv":1612,"implied_volatility":1612,"delta":1613,"gamma":1614,"theta":1615,"vega":1616,"rho":1617,"in_the_money":39},"NBIS  261009P00300000",48.4,51.85,66.01,0.6741,-0.999936,0.00002,-0.000723,0.000051,-0.019504,{"strike":1619,"call":1620,"put":1629,"callItm":13,"putItm":39,"isAtm":13},302.5,{"contract_symbol":1621,"symbol":1621,"bid":437,"ask":811,"last":1622,"change":182,"changePercent":9,"volume":182,"openInterest":1623,"open_interest":1623,"iv":1624,"implied_volatility":1624,"delta":1625,"gamma":420,"theta":1626,"vega":1627,"rho":1628,"in_the_money":13},"NBIS  261009C00302500",0.16,36,1.1787,0.012351,-0.155891,0.006281,0.000189,{"contract_symbol":1630,"symbol":1630,"bid":1631,"ask":1632,"last":1633,"change":182,"changePercent":9,"volume":182,"openInterest":345,"open_interest":345,"iv":1634,"implied_volatility":1634,"delta":1635,"gamma":1636,"theta":1637,"vega":389,"rho":1638,"in_the_money":39},"NBIS  261009P00302500",50.75,54.35,68.47,0.6949,-0.999945,0.000017,-0.000648,-0.019665,{"strike":1640,"call":1641,"put":1650,"callItm":13,"putItm":39,"isAtm":13},305,{"contract_symbol":1642,"symbol":1642,"bid":182,"ask":883,"last":1622,"change":182,"changePercent":9,"volume":182,"openInterest":1643,"open_interest":1643,"iv":1644,"implied_volatility":1644,"delta":1645,"gamma":1646,"theta":1647,"vega":1648,"rho":1649,"in_the_money":13},"NBIS  261009C00305000",477,1.2046,0.011212,0.001247,-0.146455,0.005774,0.000172,{"contract_symbol":1651,"symbol":1651,"bid":1652,"ask":1653,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1654,"implied_volatility":1654,"delta":1655,"gamma":1656,"theta":1657,"vega":1658,"rho":1659,"in_the_money":39},"NBIS  261009P00305000",53.2,56.8,0.7141,-0.999953,0.000014,-0.000575,0.000038,-0.019827,{"strike":1661,"call":1662,"put":1671,"callItm":13,"putItm":39,"isAtm":13},307.5,{"contract_symbol":1663,"symbol":1663,"bid":182,"ask":89,"last":89,"change":182,"changePercent":9,"volume":182,"openInterest":1664,"open_interest":1664,"iv":1665,"implied_volatility":1665,"delta":1666,"gamma":1667,"theta":1668,"vega":1669,"rho":1670,"in_the_money":13},"NBIS  261009C00307500",17,1.2257,0.010045,0.001113,-0.135413,0.005246,0.000154,{"contract_symbol":1672,"symbol":1672,"bid":1673,"ask":1674,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1675,"implied_volatility":1675,"delta":1676,"gamma":1677,"theta":1678,"vega":1679,"rho":1680,"in_the_money":39},"NBIS  261009P00307500",55.7,59.3,0.7327,-0.99996,0.000012,-0.00051,0.000033,-0.01999,{"strike":1682,"call":1683,"put":1693,"callItm":13,"putItm":39,"isAtm":13},310,{"contract_symbol":1684,"symbol":1684,"bid":182,"ask":1685,"last":714,"change":182,"changePercent":9,"volume":182,"openInterest":1686,"open_interest":1686,"iv":1687,"implied_volatility":1687,"delta":1688,"gamma":1689,"theta":1690,"vega":1691,"rho":1692,"in_the_money":13},"NBIS  261009C00310000",0.57,837,1.2417,0.00885,0.000983,-0.12282,0.004698,0.000135,{"contract_symbol":1694,"symbol":1694,"bid":1695,"ask":1696,"last":1697,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1698,"implied_volatility":1698,"delta":1699,"gamma":282,"theta":1700,"vega":300,"rho":1701,"in_the_money":39},"NBIS  261009P00310000",58.5,61.8,72.55,0.75,-0.999965,-0.00045,-0.020155,{"strike":1703,"call":1704,"put":1713,"callItm":13,"putItm":39,"isAtm":13},312.5,{"contract_symbol":1705,"symbol":1705,"bid":371,"ask":1622,"last":553,"change":182,"changePercent":9,"volume":182,"openInterest":1706,"open_interest":1706,"iv":1707,"implied_volatility":1707,"delta":1708,"gamma":1709,"theta":1710,"vega":1711,"rho":1712,"in_the_money":13},"NBIS  261009C00312500",80,1.2573,0.007755,0.000865,-0.110748,0.004183,0.000119,{"contract_symbol":1714,"symbol":1714,"bid":1715,"ask":1716,"last":1717,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1718,"implied_volatility":1718,"delta":1719,"gamma":387,"theta":1720,"vega":1721,"rho":1722,"in_the_money":39},"NBIS  261009P00312500",61,64.25,75.05,0.7691,-0.99997,-0.000403,0.000025,-0.020315,{"strike":1724,"call":1725,"put":1734,"callItm":13,"putItm":39,"isAtm":13},315,{"contract_symbol":1726,"symbol":1726,"bid":182,"ask":1727,"last":530,"change":182,"changePercent":9,"volume":182,"openInterest":1728,"open_interest":1728,"iv":638,"implied_volatility":638,"delta":1729,"gamma":1730,"theta":1731,"vega":1732,"rho":1733,"in_the_money":13},"NBIS  261009C00315000",0.13,513,0.006745,0.000756,-0.099084,0.003698,0.000103,{"contract_symbol":1735,"symbol":1735,"bid":1736,"ask":1737,"last":1738,"change":182,"changePercent":9,"volume":182,"openInterest":184,"open_interest":184,"iv":1739,"implied_volatility":1739,"delta":1740,"gamma":1741,"theta":1742,"vega":1743,"rho":1744,"in_the_money":39},"NBIS  261009P00315000",63.2,66.75,63.22,0.7871,-0.999974,0.000007,-0.000363,0.000022,-0.020478,{"strike":1746,"call":1747,"put":1756,"callItm":13,"putItm":39,"isAtm":13},317.5,{"contract_symbol":1748,"symbol":1748,"bid":182,"ask":127,"last":295,"change":182,"changePercent":9,"volume":182,"openInterest":1749,"open_interest":1749,"iv":1750,"implied_volatility":1750,"delta":1751,"gamma":1752,"theta":1753,"vega":1754,"rho":1755,"in_the_money":13},"NBIS  261009C00317500",60,1.2776,0.005632,0.000641,-0.084807,0.003153,0.000086,{"contract_symbol":1757,"symbol":1757,"bid":1758,"ask":1759,"last":1760,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1761,"implied_volatility":1761,"delta":1762,"gamma":1763,"theta":1764,"vega":1614,"rho":1765,"in_the_money":39},"NBIS  261009P00317500",66.55,69.25,65.7,0.8054,-0.999977,0.000006,-0.000331,-0.02064,{"strike":1767,"call":1768,"put":1777,"callItm":13,"putItm":39,"isAtm":13},320,{"contract_symbol":1769,"symbol":1769,"bid":437,"ask":553,"last":313,"change":182,"changePercent":9,"volume":182,"openInterest":1770,"open_interest":1770,"iv":1771,"implied_volatility":1771,"delta":1772,"gamma":1773,"theta":1774,"vega":1775,"rho":1776,"in_the_money":13},"NBIS  261009C00320000",736,1.2803,0.004597,0.000534,-0.070929,0.002631,0.00007,{"contract_symbol":1778,"symbol":1778,"bid":1779,"ask":1780,"last":1781,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1782,"implied_volatility":1782,"delta":1783,"gamma":1763,"theta":1784,"vega":1785,"rho":1786,"in_the_money":39},"NBIS  261009P00320000",68.2,71.75,83.6,0.8238,-0.999979,-0.000305,0.000018,-0.020803,{"strike":1788,"call":1789,"put":1797,"callItm":13,"putItm":39,"isAtm":13},322.5,{"contract_symbol":1790,"symbol":1790,"bid":182,"ask":46,"last":483,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":1791,"implied_volatility":1791,"delta":1792,"gamma":1793,"theta":1794,"vega":1795,"rho":1796,"in_the_money":13},"NBIS  261009C00322500",1.2827,0.003709,0.00044,-0.058639,0.002171,0.000057,{"contract_symbol":1798,"symbol":1798,"bid":1799,"ask":1800,"last":1801,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1802,"implied_volatility":1802,"delta":1803,"gamma":1804,"theta":1805,"vega":1806,"rho":1807,"in_the_money":39},"NBIS  261009P00322500",71.15,74.25,70,0.842,-0.999981,0.000005,-0.000282,0.000016,-0.020965,{"strike":1809,"call":1810,"put":1819,"callItm":13,"putItm":39,"isAtm":13},325,{"contract_symbol":1811,"symbol":1811,"bid":276,"ask":553,"last":553,"change":182,"changePercent":9,"volume":182,"openInterest":1812,"open_interest":1812,"iv":1813,"implied_volatility":1813,"delta":1814,"gamma":1815,"theta":1816,"vega":1817,"rho":1818,"in_the_money":13},"NBIS  261009C00325000",34,1.2849,0.003004,0.000364,-0.048594,0.001796,0.000046,{"contract_symbol":1820,"symbol":1820,"bid":1821,"ask":1822,"last":1823,"change":182,"changePercent":9,"volume":182,"openInterest":289,"open_interest":289,"iv":1824,"implied_volatility":1824,"delta":1825,"gamma":298,"theta":1826,"vega":1656,"rho":1827,"in_the_money":39},"NBIS  261009P00325000",73.2,76.75,72.48,0.8599,-0.999983,-0.00026,-0.021128,{"strike":1829,"call":1830,"put":1838,"callItm":13,"putItm":39,"isAtm":13},330,{"contract_symbol":1831,"symbol":1831,"bid":371,"ask":437,"last":371,"change":182,"changePercent":9,"volume":182,"openInterest":861,"open_interest":861,"iv":1832,"implied_volatility":1832,"delta":1833,"gamma":1834,"theta":1835,"vega":1836,"rho":1837,"in_the_money":13},"NBIS  261009C00330000",1.3115,0.002301,0.00028,-0.038982,0.001411,0.000035,{"contract_symbol":1839,"symbol":1839,"bid":1840,"ask":1841,"last":1842,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1843,"implied_volatility":1843,"delta":1844,"gamma":365,"theta":1845,"vega":1677,"rho":1846,"in_the_money":39},"NBIS  261009P00330000",78.2,81.75,93.75,0.8948,-0.999986,-0.000222,-0.021453,{"strike":1848,"call":1849,"put":1858,"callItm":13,"putItm":39,"isAtm":13},340,{"contract_symbol":1850,"symbol":1850,"bid":182,"ask":762,"last":152,"change":182,"changePercent":9,"volume":182,"openInterest":1851,"open_interest":1851,"iv":1852,"implied_volatility":1852,"delta":1853,"gamma":1854,"theta":1855,"vega":1856,"rho":1857,"in_the_money":13},"NBIS  261009C00340000",273,1.403,0.001832,0.000213,-0.033911,0.001148,0.000028,{"contract_symbol":1859,"symbol":1859,"bid":1860,"ask":1861,"last":1862,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1863,"implied_volatility":1863,"delta":1864,"gamma":1865,"theta":1866,"vega":387,"rho":1867,"in_the_money":39},"NBIS  261009P00340000",88.65,91.75,104.42,0.9585,-0.999991,0.000002,-0.000154,-0.022103,{"strike":715,"call":1869,"put":1877,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":1870,"symbol":1870,"bid":182,"ask":530,"last":371,"change":182,"changePercent":9,"volume":182,"openInterest":1871,"open_interest":1871,"iv":1872,"implied_volatility":1872,"delta":1873,"gamma":1874,"theta":1875,"vega":1876,"rho":1743,"in_the_money":13},"NBIS  261009C00350000",209,1.4863,0.00145,0.000162,-0.029031,0.000928,{"contract_symbol":1878,"symbol":1878,"bid":1879,"ask":1880,"last":1881,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1882,"implied_volatility":1882,"delta":1883,"gamma":280,"theta":1884,"vega":298,"rho":1885,"in_the_money":39},"NBIS  261009P00350000",98.2,101.75,114.42,1.0123,-0.999995,-0.000096,-0.022753,{"strike":1887,"call":1888,"put":1894,"callItm":13,"putItm":39,"isAtm":13},360,{"contract_symbol":1889,"symbol":1889,"bid":182,"ask":738,"last":437,"change":182,"changePercent":9,"volume":182,"openInterest":1261,"open_interest":1261,"iv":1872,"implied_volatility":1872,"delta":1890,"gamma":1891,"theta":1892,"vega":1893,"rho":282,"in_the_money":13},"NBIS  261009C00360000",0.000656,0.000078,-0.014022,0.000448,{"contract_symbol":1895,"symbol":1895,"bid":1896,"ask":118,"last":1897,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1882,"implied_volatility":1882,"delta":1898,"gamma":182,"theta":1899,"vega":280,"rho":1900,"in_the_money":39},"NBIS  261009P00360000",108.2,127.1,-0.999999,-0.00002,-0.023404,{"strike":950,"call":1902,"put":1908,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":1903,"symbol":1903,"bid":182,"ask":371,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":339,"open_interest":339,"iv":1872,"implied_volatility":1872,"delta":1904,"gamma":1905,"theta":1906,"vega":1907,"rho":298,"in_the_money":13},"NBIS  261009C00370000",0.000289,0.000037,-0.006553,0.000209,{"contract_symbol":1909,"symbol":1909,"bid":1910,"ask":1911,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1912,"implied_volatility":1912,"delta":1913,"gamma":182,"theta":337,"vega":182,"rho":1914,"in_the_money":39},"NBIS  261009P00370000",118.5,121.75,1.0113,-1,-0.024057,{"strike":1916,"call":1917,"put":1924,"callItm":13,"putItm":39,"isAtm":13},380,{"contract_symbol":1918,"symbol":1918,"bid":182,"ask":483,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":1919,"open_interest":1919,"iv":1920,"implied_volatility":1920,"delta":1921,"gamma":1721,"theta":1922,"vega":1923,"rho":365,"in_the_money":13},"NBIS  261009C00380000",866,1.5337,0.000196,-0.004712,0.000146,{"contract_symbol":1925,"symbol":1925,"bid":1926,"ask":1927,"last":1928,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1882,"implied_volatility":1882,"delta":1913,"gamma":182,"theta":291,"vega":182,"rho":1929,"in_the_money":39},"NBIS  261009P00380000",128.2,131.75,136.75,-0.024704,"2026-10-07T11:03:23.654611+00:00"]