[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NDAQ":3,"homepage-market-summary":35,"stock-options-NDAQ":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NDAQ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Nasdaq, Inc. Common Stock","Nasdaq",null,"SECURITY & COMMODITY BROKERS, DEALERS, EXCHANGES & SERVICES","Founded in 1971, Nasdaq is primarily known for its equity exchange, but in addition to its trading business (about 22.5% of sales), the company sells market and financial data to investors, offers Nasdaq-branded indexes, and lists companies through its capital access segment (42.5%). Nasdaq's newest segment, financial technology, was primarily constructed through the acquisitions of Verafin and Adenza and has expanded the company into capital management, financial crime, and regulatory compliance software (35%) as it seeks to become a diversified technology company.","9,630","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3439,1.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},92.27,92.37,93.97,92.135,92.19,0.08,0.09,3511697.356608,46791,92.6842,101.79,76.55,3644274.054219741,62.3,6105,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":189,"strikes":243,"updated_at":905,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.4,{"total_volume":187,"total_open_interest":188,"put_call_ratio":132,"implied_volatility":185},0,946,[190,191,196,200,204,208,212,216,220,224,228,231,235,239],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",16,"261023",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",23,"261030",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",30,"261106",{"date":209,"label":209,"type":182,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",37,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",44,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",72,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",100,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",163,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":57,"dte":57,"compact":230,"implied_volatility":9},"2027-06-17","270617",{"date":232,"label":232,"type":193,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",345,"270917",{"date":236,"label":236,"type":193,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",471,"280121",{"date":240,"label":240,"type":193,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",835,"290119",[244,257,268,282,298,316,333,351,369,387,404,423,442,460,482,504,525,548,571,595,619,641,662,684,706,728,747,766,779,793,806,820,832,843,851,860,869,878,886,895],{"strike":245,"call":246,"put":253,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":250,"implied_volatility":250,"delta":251,"gamma":187,"theta":187,"vega":187,"rho":252,"in_the_money":44},"NDAQ  261009C00060000",30.8,34.4,0.779,1,0.003862,{"contract_symbol":254,"symbol":254,"bid":187,"ask":255,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":256,"implied_volatility":256,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"NDAQ  261009P00060000",0.05,0.5454,{"strike":258,"call":259,"put":265,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":263,"implied_volatility":263,"delta":251,"gamma":187,"theta":187,"vega":187,"rho":264,"in_the_money":44},"NDAQ  261009C00065000",26,29.5,0.7789,0.004184,{"contract_symbol":266,"symbol":266,"bid":187,"ask":255,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":267,"implied_volatility":267,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"NDAQ  261009P00065000",0.5482,{"strike":269,"call":270,"put":279,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":263,"implied_volatility":263,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":44},"NDAQ  261009C00070000",21,24.5,0.999995,0.000004,-0.00003,0.000002,0.004506,{"contract_symbol":280,"symbol":280,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":256,"implied_volatility":256,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"NDAQ  261009P00070000",0.85,{"strike":283,"call":284,"put":293,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":263,"implied_volatility":263,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":44},"NDAQ  261009C00075000",16.9,19.4,0.999517,0.000299,-0.002104,0.000127,0.004825,{"contract_symbol":294,"symbol":294,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":267,"implied_volatility":267,"delta":295,"gamma":277,"theta":296,"vega":297,"rho":187,"in_the_money":14},"NDAQ  261009P00075000",-0.000002,-0.000006,0.000001,{"strike":299,"call":300,"put":310,"callItm":44,"putItm":14,"isAtm":14},77,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":187,"changePercent":9,"volume":187,"openInterest":251,"open_interest":251,"iv":263,"implied_volatility":263,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":44},"NDAQ  261009C00077000",14.8,17.4,16.18,0.998007,0.001099,-0.007729,0.000467,0.004944,{"contract_symbol":311,"symbol":311,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":267,"implied_volatility":267,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":187,"in_the_money":14},"NDAQ  261009P00077000",-0.000024,0.000025,-0.000087,0.000007,{"strike":317,"call":318,"put":327,"callItm":44,"putItm":14,"isAtm":14},78,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":263,"implied_volatility":263,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":44},"NDAQ  261009C00078000",13.9,15.7,0.996238,0.00195,-0.01371,0.000828,0.004998,{"contract_symbol":328,"symbol":328,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":267,"implied_volatility":267,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":187,"in_the_money":14},"NDAQ  261009P00078000",-0.00008,0.000079,-0.000276,0.000024,{"strike":334,"call":335,"put":344,"callItm":44,"putItm":14,"isAtm":14},79,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":250,"implied_volatility":250,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":44},"NDAQ  261009C00079000",13.1,14.9,0.993221,0.003294,-0.023164,0.001398,0.005044,{"contract_symbol":345,"symbol":345,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":267,"implied_volatility":267,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"NDAQ  261009P00079000",-0.000246,0.000227,-0.00079,0.000068,-0.000001,{"strike":352,"call":353,"put":362,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":263,"implied_volatility":263,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":44},"NDAQ  261009C00080000",12.1,13.7,0.988324,0.005305,-0.037295,0.002251,0.005079,{"contract_symbol":363,"symbol":363,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":267,"implied_volatility":267,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"NDAQ  261009P00080000",-0.000689,0.00059,-0.002056,0.000176,-0.000004,{"strike":370,"call":371,"put":380,"callItm":44,"putItm":14,"isAtm":14},81,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":263,"implied_volatility":263,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":44},"NDAQ  261009C00081000",10,12.7,0.98072,0.008163,-0.057389,0.003464,0.005097,{"contract_symbol":381,"symbol":381,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":267,"implied_volatility":267,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"NDAQ  261009P00081000",-0.001767,0.0014,-0.004876,0.000418,-0.000011,{"strike":388,"call":389,"put":397,"callItm":44,"putItm":14,"isAtm":14},82,{"contract_symbol":390,"symbol":390,"bid":194,"ask":391,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":250,"implied_volatility":250,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":44},"NDAQ  261009C00082000",11.7,0.969426,0.012021,-0.084528,0.005102,0.005092,{"contract_symbol":398,"symbol":398,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":267,"implied_volatility":267,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":14},"NDAQ  261009P00082000",-0.00417,0.003038,-0.010582,0.000908,-0.000025,{"strike":405,"call":406,"put":415,"callItm":44,"putItm":14,"isAtm":14},83,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":263,"implied_volatility":263,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":44},"NDAQ  261009C00083000",8,10.7,0.953381,0.016961,-0.119241,0.007198,0.005059,{"contract_symbol":416,"symbol":416,"bid":187,"ask":281,"last":417,"change":187,"changePercent":9,"volume":187,"openInterest":251,"open_interest":251,"iv":267,"implied_volatility":267,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"NDAQ  261009P00083000",0.02,-0.009077,0.006052,-0.021076,0.001808,-0.000055,{"strike":424,"call":425,"put":435,"callItm":44,"putItm":14,"isAtm":14},84,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":187,"changePercent":9,"volume":187,"openInterest":251,"open_interest":251,"iv":263,"implied_volatility":263,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":44},"NDAQ  261009C00084000",7.8,9.7,7.2,0.931482,0.022971,-0.161492,0.009749,0.00499,{"contract_symbol":436,"symbol":436,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":267,"implied_volatility":267,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"NDAQ  261009P00084000",-0.018301,0.011095,-0.038641,0.003314,-0.00011,{"strike":443,"call":444,"put":453,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":263,"implied_volatility":263,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":44},"NDAQ  261009C00085000",7.1,8.7,0.90278,0.029901,-0.210209,0.012689,0.004878,{"contract_symbol":454,"symbol":454,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":267,"implied_volatility":267,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"NDAQ  261009P00085000",-0.034294,0.018777,-0.065397,0.005609,-0.000207,{"strike":461,"call":462,"put":472,"callItm":44,"putItm":14,"isAtm":14},86,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":187,"changePercent":9,"volume":187,"openInterest":251,"open_interest":251,"iv":263,"implied_volatility":263,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":44},"NDAQ  261009C00086000",6.1,7.7,4.4,0.866587,0.037458,-0.263335,0.015896,0.00472,{"contract_symbol":473,"symbol":473,"bid":187,"ask":474,"last":475,"change":187,"changePercent":9,"volume":187,"openInterest":476,"open_interest":476,"iv":256,"implied_volatility":256,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"NDAQ  261009P00086000",0.35,0.31,4,-0.05902,0.02921,-0.100692,0.00868,-0.000356,{"strike":483,"call":484,"put":494,"callItm":44,"putItm":14,"isAtm":14},87,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":44},"NDAQ  261009C00087000",5.1,6.7,0.7224,0.839682,0.045691,-0.276268,0.017983,0.004621,{"contract_symbol":495,"symbol":495,"bid":187,"ask":185,"last":496,"change":187,"changePercent":9,"volume":187,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"NDAQ  261009P00087000",0.25,3,0.4831,-0.072,0.038476,-0.104054,0.010127,-0.000434,{"strike":505,"call":506,"put":515,"callItm":44,"putItm":14,"isAtm":14},88,{"contract_symbol":507,"symbol":507,"bid":476,"ask":508,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":44},"NDAQ  261009C00088000",5.7,0.6608,0.806454,0.056266,-0.284715,0.020258,0.004484,{"contract_symbol":516,"symbol":516,"bid":255,"ask":517,"last":518,"change":187,"changePercent":9,"volume":187,"openInterest":373,"open_interest":373,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"NDAQ  261009P00088000",0.5,0.07,0.4267,-0.094137,0.05331,-0.112442,0.012392,-0.000567,{"strike":526,"call":527,"put":538,"callItm":44,"putItm":14,"isAtm":14},89,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":187,"changePercent":9,"volume":187,"openInterest":251,"open_interest":251,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":44},"NDAQ  261009C00089000",3.1,4.7,5.63,0.5891,0.765798,0.070541,-0.283662,0.022639,0.004302,{"contract_symbol":539,"symbol":539,"bid":187,"ask":540,"last":87,"change":187,"changePercent":9,"volume":187,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"NDAQ  261009P00089000",0.8,20,0.379,-0.134455,0.077405,-0.128814,0.015981,-0.000809,{"strike":549,"call":550,"put":561,"callItm":44,"putItm":14,"isAtm":44},90,{"contract_symbol":551,"symbol":551,"bid":552,"ask":476,"last":553,"change":187,"changePercent":9,"volume":187,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":44},"NDAQ  261009C00090000",2.25,3.3,13,0.5055,0.713001,0.091286,-0.270317,0.025143,0.00405,{"contract_symbol":562,"symbol":562,"bid":563,"ask":517,"last":112,"change":187,"changePercent":9,"volume":187,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"NDAQ  261009P00090000",0.15,43,0.3356,-0.20333,0.114147,-0.148949,0.02087,-0.001223,{"strike":572,"call":573,"put":584,"callItm":44,"putItm":14,"isAtm":44},91,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":187,"changePercent":9,"volume":187,"openInterest":206,"open_interest":206,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":44},"NDAQ  261009C00091000",1.45,2.55,1.85,0.4084,0.636803,0.12448,-0.240575,0.027698,0.003658,{"contract_symbol":585,"symbol":585,"bid":586,"ask":281,"last":587,"change":187,"changePercent":9,"volume":187,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"NDAQ  261009P00091000",0.1,0.3,33,0.3238,-0.332239,0.151954,-0.18455,0.026803,-0.002002,{"strike":596,"call":597,"put":608,"callItm":44,"putItm":14,"isAtm":44},92,{"contract_symbol":598,"symbol":598,"bid":496,"ask":599,"last":600,"change":187,"changePercent":9,"volume":187,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":44},"NDAQ  261009C00092000",1.55,1.71,67,0.3412,0.50546,0.158403,-0.213641,0.029444,0.002929,{"contract_symbol":609,"symbol":609,"bid":587,"ask":610,"last":611,"change":187,"changePercent":9,"volume":187,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"NDAQ  261009P00092000",1.05,0.67,35,0.3121,-0.495005,0.173157,-0.195461,0.029443,-0.00299,{"strike":620,"call":621,"put":632,"callItm":14,"putItm":44,"isAtm":44},93,{"contract_symbol":622,"symbol":622,"bid":185,"ask":623,"last":624,"change":187,"changePercent":9,"volume":187,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"NDAQ  261009C00093000",0.95,0.7,73,0.3496,0.355167,0.144296,-0.204346,0.027484,0.002064,{"contract_symbol":633,"symbol":633,"bid":610,"ask":599,"last":634,"change":187,"changePercent":9,"volume":187,"openInterest":612,"open_interest":612,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":44},"NDAQ  261009P00093000",1.15,0.3058,-0.665808,0.161247,-0.174721,0.026865,-0.004039,{"strike":642,"call":643,"put":652,"callItm":14,"putItm":44,"isAtm":44},94,{"contract_symbol":644,"symbol":644,"bid":496,"ask":624,"last":645,"change":187,"changePercent":9,"volume":187,"openInterest":620,"open_interest":620,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":14},"NDAQ  261009C00094000",0.33,0.3816,0.245973,0.111858,-0.188694,0.023253,0.001431,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":576,"change":187,"changePercent":9,"volume":187,"openInterest":408,"open_interest":408,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":44},"NDAQ  261009P00094000",0.75,2.35,0.3018,-0.809536,0.122014,-0.128739,0.02006,-0.004938,{"strike":663,"call":664,"put":673,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":665,"symbol":665,"bid":586,"ask":496,"last":65,"change":187,"changePercent":9,"volume":187,"openInterest":666,"open_interest":666,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":14},"NDAQ  261009C00095000",34,0.3427,0.124388,0.081102,-0.110371,0.015142,0.000727,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":100,"change":187,"changePercent":9,"volume":187,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":44},"NDAQ  261009P00095000",1.9,3.2,15,0.2408,-0.950649,0.057421,-0.038587,0.007533,-0.005825,{"strike":685,"call":686,"put":695,"callItm":14,"putItm":44,"isAtm":14},96,{"contract_symbol":687,"symbol":687,"bid":255,"ask":185,"last":26,"change":187,"changePercent":9,"volume":187,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"NDAQ  261009C00096000",28,0.3904,0.089622,0.056177,-0.09921,0.011949,0.000523,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":187,"changePercent":9,"volume":187,"openInterest":443,"open_interest":443,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":44},"NDAQ  261009P00096000",2.5,4.2,2.4,0.2118,-0.993711,0.011336,-0.005895,0.001308,-0.006142,{"strike":707,"call":708,"put":717,"callItm":14,"putItm":44,"isAtm":14},97,{"contract_symbol":709,"symbol":709,"bid":187,"ask":563,"last":518,"change":187,"changePercent":9,"volume":187,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"NDAQ  261009C00097000",178,0.3429,0.028073,0.02544,-0.03466,0.004753,0.000165,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":187,"changePercent":9,"volume":187,"openInterest":373,"open_interest":373,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":44},"NDAQ  261009P00097000",3.4,5.2,2.3,0.1792,-0.999881,0.000353,-0.000131,0.000034,-0.006243,{"strike":729,"call":730,"put":738,"callItm":14,"putItm":44,"isAtm":14},98,{"contract_symbol":731,"symbol":731,"bid":187,"ask":281,"last":255,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":14},"NDAQ  261009C00098000",0.3762,0.018853,0.016583,-0.027198,0.003399,0.00011,{"contract_symbol":739,"symbol":739,"bid":466,"ask":740,"last":741,"change":187,"changePercent":9,"volume":187,"openInterest":251,"open_interest":251,"iv":742,"implied_volatility":742,"delta":743,"gamma":347,"theta":744,"vega":745,"rho":746,"in_the_money":44},"NDAQ  261009P00098000",6,4.1,0.2095,-0.999912,-0.000116,0.000026,-0.006308,{"strike":748,"call":749,"put":758,"callItm":14,"putItm":44,"isAtm":14},99,{"contract_symbol":750,"symbol":750,"bid":187,"ask":474,"last":751,"change":187,"changePercent":9,"volume":187,"openInterest":497,"open_interest":497,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":14},"NDAQ  261009C00099000",0.26,0.3748,0.00769,0.007652,-0.012458,0.001563,0.000045,{"contract_symbol":759,"symbol":759,"bid":760,"ask":429,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":277,"rho":765,"in_the_money":44},"NDAQ  261009P00099000",5.4,0.207,-0.999995,0.000016,-0.000008,-0.006372,{"strike":222,"call":767,"put":774,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":768,"symbol":768,"bid":187,"ask":255,"last":654,"change":187,"changePercent":9,"volume":187,"openInterest":198,"open_interest":198,"iv":752,"implied_volatility":752,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":14},"NDAQ  261009C00100000",0.002912,0.00322,-0.005242,0.000658,0.000017,{"contract_symbol":775,"symbol":775,"bid":776,"ask":194,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":761,"implied_volatility":761,"delta":777,"gamma":297,"theta":187,"vega":187,"rho":778,"in_the_money":44},"NDAQ  261009P00100000",6.4,-1,-0.006436,{"strike":780,"call":781,"put":789,"callItm":14,"putItm":44,"isAtm":14},101,{"contract_symbol":782,"symbol":782,"bid":187,"ask":281,"last":101,"change":187,"changePercent":9,"volume":187,"openInterest":783,"open_interest":783,"iv":752,"implied_volatility":752,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":14},"NDAQ  261009C00101000",18,0.001006,0.001224,-0.001993,0.00025,0.000006,{"contract_symbol":790,"symbol":790,"bid":791,"ask":373,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":742,"implied_volatility":742,"delta":777,"gamma":187,"theta":187,"vega":187,"rho":792,"in_the_money":44},"NDAQ  261009P00101000",7.4,-0.006501,{"strike":794,"call":795,"put":801,"callItm":14,"putItm":44,"isAtm":14},102,{"contract_symbol":796,"symbol":796,"bid":187,"ask":281,"last":540,"change":187,"changePercent":9,"volume":187,"openInterest":251,"open_interest":251,"iv":752,"implied_volatility":752,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":277,"in_the_money":14},"NDAQ  261009C00102000",0.000318,0.000422,-0.000687,0.000086,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":742,"implied_volatility":742,"delta":777,"gamma":187,"theta":187,"vega":187,"rho":805,"in_the_money":44},"NDAQ  261009P00102000",8.4,9.9,-0.006566,{"strike":807,"call":808,"put":815,"callItm":14,"putItm":44,"isAtm":14},103,{"contract_symbol":809,"symbol":809,"bid":187,"ask":281,"last":255,"change":187,"changePercent":9,"volume":187,"openInterest":810,"open_interest":810,"iv":752,"implied_volatility":752,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":297,"in_the_money":14},"NDAQ  261009C00103000",7,0.000092,0.000132,-0.000215,0.000027,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":761,"implied_volatility":761,"delta":777,"gamma":187,"theta":187,"vega":187,"rho":819,"in_the_money":44},"NDAQ  261009P00103000",9.4,11.2,-0.006629,{"strike":821,"call":822,"put":827,"callItm":14,"putItm":44,"isAtm":14},104,{"contract_symbol":823,"symbol":823,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":732,"implied_volatility":732,"delta":745,"gamma":824,"theta":825,"vega":826,"rho":187,"in_the_money":14},"NDAQ  261009C00104000",0.00004,-0.000065,0.000008,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":742,"implied_volatility":742,"delta":777,"gamma":187,"theta":187,"vega":187,"rho":831,"in_the_money":44},"NDAQ  261009P00104000",10.4,12.2,-0.006694,{"strike":833,"call":834,"put":839,"callItm":14,"putItm":44,"isAtm":14},105,{"contract_symbol":835,"symbol":835,"bid":187,"ask":281,"last":836,"change":187,"changePercent":9,"volume":187,"openInterest":497,"open_interest":497,"iv":752,"implied_volatility":752,"delta":788,"gamma":837,"theta":838,"vega":277,"rho":187,"in_the_money":14},"NDAQ  261009C00105000",0.2,0.00001,-0.000016,{"contract_symbol":840,"symbol":840,"bid":841,"ask":337,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":742,"implied_volatility":742,"delta":777,"gamma":187,"theta":187,"vega":187,"rho":842,"in_the_money":44},"NDAQ  261009P00105000",11.4,-0.006759,{"strike":844,"call":845,"put":847,"callItm":14,"putItm":44,"isAtm":14},106,{"contract_symbol":846,"symbol":846,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":752,"implied_volatility":752,"delta":297,"gamma":277,"theta":368,"vega":187,"rho":187,"in_the_money":14},"NDAQ  261009C00106000",{"contract_symbol":848,"symbol":848,"bid":849,"ask":677,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":742,"implied_volatility":742,"delta":777,"gamma":187,"theta":187,"vega":187,"rho":850,"in_the_money":44},"NDAQ  261009P00106000",12.4,-0.006823,{"strike":852,"call":853,"put":855,"callItm":14,"putItm":44,"isAtm":14},107,{"contract_symbol":854,"symbol":854,"bid":187,"ask":586,"last":255,"change":187,"changePercent":9,"volume":187,"openInterest":497,"open_interest":497,"iv":732,"implied_volatility":732,"delta":187,"gamma":297,"theta":350,"vega":187,"rho":187,"in_the_money":14},"NDAQ  261009C00107000",{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":761,"implied_volatility":761,"delta":777,"gamma":187,"theta":187,"vega":187,"rho":859,"in_the_money":44},"NDAQ  261009P00107000",13.4,16.2,-0.006887,{"strike":861,"call":862,"put":864,"callItm":14,"putItm":44,"isAtm":14},108,{"contract_symbol":863,"symbol":863,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":752,"implied_volatility":752,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"NDAQ  261009C00108000",{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":742,"implied_volatility":742,"delta":777,"gamma":187,"theta":187,"vega":187,"rho":868,"in_the_money":44},"NDAQ  261009P00108000",13.6,17.2,-0.006952,{"strike":870,"call":871,"put":873,"callItm":14,"putItm":44,"isAtm":14},109,{"contract_symbol":872,"symbol":872,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":752,"implied_volatility":752,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"NDAQ  261009C00109000",{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":742,"implied_volatility":742,"delta":777,"gamma":187,"theta":187,"vega":187,"rho":877,"in_the_money":44},"NDAQ  261009P00109000",14.6,18.1,-0.007016,{"strike":879,"call":880,"put":882,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":881,"symbol":881,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":732,"implied_volatility":732,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"NDAQ  261009C00110000",{"contract_symbol":883,"symbol":883,"bid":884,"ask":876,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":742,"implied_volatility":742,"delta":777,"gamma":187,"theta":187,"vega":187,"rho":885,"in_the_money":44},"NDAQ  261009P00110000",15.6,-0.007081,{"strike":887,"call":888,"put":890,"callItm":14,"putItm":44,"isAtm":14},111,{"contract_symbol":889,"symbol":889,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":752,"implied_volatility":752,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"NDAQ  261009C00111000",{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":742,"implied_volatility":742,"delta":777,"gamma":187,"theta":187,"vega":187,"rho":894,"in_the_money":44},"NDAQ  261009P00111000",16.6,20.2,-0.007145,{"strike":896,"call":897,"put":899,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":898,"symbol":898,"bid":187,"ask":281,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":752,"implied_volatility":752,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"NDAQ  261009C00115000",{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":903,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":742,"implied_volatility":742,"delta":777,"gamma":187,"theta":187,"vega":187,"rho":904,"in_the_money":44},"NDAQ  261009P00115000",20.6,24.2,16.1,-0.007402,"2026-10-07T11:55:32.360668+00:00"]