[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEM":3,"homepage-market-summary":35,"stock-options-NEM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NEM","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},"Newmont Corporation","NYSE",null,"GOLD AND SILVER ORES","Newmont is the world's largest gold miner. It bought Goldcorp in 2019, combined its Nevada mines in a joint venture with competitor Barrick later that year, and also purchased competitor Newcrest in November 2023. Its portfolio includes 11 mines and interests in two joint ventures in the Americas, Africa, Australia, and Papua New Guinea. The company is expected to sell roughly 5.3 million ounces of gold in 2026 from its continuing mines after selling six higher-cost, smaller mines following the Newcrest acquisition. Newmont also produces material amounts of copper, silver, zinc, and lead as byproducts. It had about two decades of gold reserves, along with significant byproduct reserves at the end of December 2025.","17,500","Denver, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8935,1.04,"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},116.39,116,117.333,114.44,115.82,0.57,0.49,4916781.262144,70625,116.0306,135.29,76.050003,9074509.737854661,68.1,10961,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,53,59,66,73],{"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":26,"is_up":44,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":247,"updated_at":1327,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,7146,0.36,[190,191,196,200,204,208,212,216,220,224,228,231,235,239,243],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"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":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",16,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",23,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",30,"261106",{"date":209,"label":209,"type":181,"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},"2028-12-15",800,"281215",{"date":244,"label":244,"type":193,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",835,"290119",[248,262,274,286,296,306,318,339,358,380,402,423,442,463,484,505,526,549,573,597,620,644,669,693,717,739,764,787,810,832,856,877,899,921,943,964,986,1006,1027,1049,1069,1090,1109,1129,1148,1166,1184,1199,1213,1228,1240,1253,1265,1277,1287,1297,1307,1317],{"strike":249,"call":250,"put":259,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":186,"changePercent":9,"volume":186,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":186,"theta":186,"vega":186,"rho":258,"in_the_money":44},"NEM   261009C00070000",44.65,48.1,46.92,113,0.4321,1,0.004486,{"contract_symbol":260,"symbol":260,"bid":186,"ask":93,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":261,"implied_volatility":261,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NEM   261009P00070000",0.4668,{"strike":263,"call":264,"put":270,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":186,"changePercent":9,"volume":186,"openInterest":202,"open_interest":202,"iv":256,"implied_volatility":256,"delta":257,"gamma":186,"theta":186,"vega":186,"rho":269,"in_the_money":44},"NEM   261009C00075000",40.25,43.5,40.97,0.004806,{"contract_symbol":271,"symbol":271,"bid":186,"ask":272,"last":273,"change":186,"changePercent":9,"volume":186,"openInterest":257,"open_interest":257,"iv":261,"implied_volatility":261,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NEM   261009P00075000",0.01,0.27,{"strike":275,"call":276,"put":283,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":186,"changePercent":9,"volume":186,"openInterest":257,"open_interest":257,"iv":281,"implied_volatility":281,"delta":257,"gamma":186,"theta":186,"vega":186,"rho":282,"in_the_money":44},"NEM   261009C00080000",35.3,38,40.72,0.4764,0.005127,{"contract_symbol":284,"symbol":284,"bid":186,"ask":285,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":261,"implied_volatility":261,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NEM   261009P00080000",0.02,{"strike":287,"call":288,"put":294,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":186,"changePercent":9,"volume":186,"openInterest":257,"open_interest":257,"iv":256,"implied_volatility":256,"delta":257,"gamma":186,"theta":186,"vega":186,"rho":293,"in_the_money":44},"NEM   261009C00085000",29.65,33.5,35.73,0.005447,{"contract_symbol":295,"symbol":295,"bid":186,"ask":285,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":261,"implied_volatility":261,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NEM   261009P00085000",{"strike":297,"call":298,"put":303,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":281,"implied_volatility":281,"delta":257,"gamma":186,"theta":186,"vega":186,"rho":302,"in_the_money":44},"NEM   261009C00090000",24.65,28.5,0.005768,{"contract_symbol":304,"symbol":304,"bid":186,"ask":285,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":305,"implied_volatility":305,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NEM   261009P00090000",0.4609,{"strike":307,"call":308,"put":313,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":256,"implied_volatility":256,"delta":257,"gamma":186,"theta":186,"vega":186,"rho":312,"in_the_money":44},"NEM   261009C00095000",20.25,22.9,0.006088,{"contract_symbol":314,"symbol":314,"bid":186,"ask":285,"last":315,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":261,"implied_volatility":261,"delta":186,"gamma":316,"theta":317,"vega":186,"rho":186,"in_the_money":14},"NEM   261009P00095000",0.05,0.000001,-0.000002,{"strike":222,"call":319,"put":330,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":186,"changePercent":9,"volume":186,"openInterest":324,"open_interest":324,"iv":281,"implied_volatility":281,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":44},"NEM   261009C00100000",15.75,17,17.1,36,0.999747,0.000217,-0.000878,0.000086,0.006407,{"contract_symbol":331,"symbol":331,"bid":186,"ask":285,"last":332,"change":186,"changePercent":9,"volume":186,"openInterest":333,"open_interest":333,"iv":305,"implied_volatility":305,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"NEM   261009P00100000",0.03,5,-0.000163,0.000149,-0.000563,0.000057,-0.000001,{"strike":340,"call":341,"put":351,"callItm":44,"putItm":14,"isAtm":14},102,{"contract_symbol":342,"symbol":342,"bid":343,"ask":321,"last":344,"change":186,"changePercent":9,"volume":186,"openInterest":345,"open_interest":345,"iv":256,"implied_volatility":256,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":44},"NEM   261009C00102000",13.2,13.4,11,0.999439,0.000501,-0.001666,0.000181,0.006532,{"contract_symbol":352,"symbol":352,"bid":186,"ask":285,"last":106,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":261,"implied_volatility":261,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":14},"NEM   261009P00102000",-0.00127,0.000983,-0.003818,0.000383,-0.000009,{"strike":359,"call":360,"put":371,"callItm":44,"putItm":14,"isAtm":14},103,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":186,"changePercent":9,"volume":186,"openInterest":365,"open_interest":365,"iv":256,"implied_volatility":256,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":44},"NEM   261009C00103000",12.2,15.55,12.48,7,0.99854,0.001206,-0.004014,0.000435,0.00659,{"contract_symbol":372,"symbol":372,"bid":186,"ask":373,"last":285,"change":186,"changePercent":9,"volume":186,"openInterest":374,"open_interest":374,"iv":305,"implied_volatility":305,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"NEM   261009P00103000",0.82,12,-0.002616,0.001921,-0.007271,0.000739,-0.000019,{"strike":381,"call":382,"put":393,"callItm":44,"putItm":14,"isAtm":14},104,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":186,"changePercent":9,"volume":186,"openInterest":387,"open_interest":387,"iv":281,"implied_volatility":281,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":44},"NEM   261009C00104000",11.25,13.8,11.83,4,0.992839,0.004569,-0.018483,0.001816,0.006612,{"contract_symbol":394,"symbol":394,"bid":186,"ask":285,"last":395,"change":186,"changePercent":9,"volume":186,"openInterest":396,"open_interest":396,"iv":261,"implied_volatility":261,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"NEM   261009P00104000",0.06,42,-0.006229,0.004122,-0.016011,0.001605,-0.000046,{"strike":403,"call":404,"put":415,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":186,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":256,"implied_volatility":256,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":44},"NEM   261009C00105000",10.2,13.55,10.83,3,0.992241,0.005406,-0.017991,0.001949,0.006671,{"contract_symbol":416,"symbol":416,"bid":186,"ask":272,"last":272,"change":186,"changePercent":9,"volume":186,"openInterest":417,"open_interest":417,"iv":261,"implied_volatility":261,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"NEM   261009P00105000",76,-0.012454,0.007565,-0.029382,0.002946,-0.000092,{"strike":424,"call":425,"put":435,"callItm":44,"putItm":14,"isAtm":14},106,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":186,"changePercent":9,"volume":186,"openInterest":194,"open_interest":194,"iv":256,"implied_volatility":256,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":44},"NEM   261009C00106000",9.5,11.95,9.88,0.984065,0.010106,-0.033632,0.003643,0.006675,{"contract_symbol":436,"symbol":436,"bid":186,"ask":285,"last":156,"change":186,"changePercent":9,"volume":186,"openInterest":345,"open_interest":345,"iv":261,"implied_volatility":261,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"NEM   261009P00106000",-0.023341,0.012939,-0.050254,0.005039,-0.000173,{"strike":443,"call":444,"put":454,"callItm":44,"putItm":14,"isAtm":14},107,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":186,"changePercent":9,"volume":186,"openInterest":194,"open_interest":194,"iv":281,"implied_volatility":281,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":44},"NEM   261009C00107000",8.2,11.55,8.32,0.955762,0.021483,-0.086913,0.00854,0.006529,{"contract_symbol":455,"symbol":455,"bid":186,"ask":456,"last":457,"change":186,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":305,"implied_volatility":305,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"NEM   261009P00107000",0.12,0.09,-0.039226,0.020147,-0.07627,0.007747,-0.000291,{"strike":464,"call":465,"put":475,"callItm":44,"putItm":14,"isAtm":14},108,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":186,"changePercent":9,"volume":186,"openInterest":365,"open_interest":365,"iv":256,"implied_volatility":256,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":44},"NEM   261009C00108000",7.2,9.8,7.35,0.945827,0.027849,-0.092678,0.01004,0.006519,{"contract_symbol":476,"symbol":476,"bid":186,"ask":477,"last":457,"change":186,"changePercent":9,"volume":186,"openInterest":478,"open_interest":478,"iv":261,"implied_volatility":261,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"NEM   261009P00108000",0.1,28,-0.068248,0.03088,-0.119937,0.012026,-0.000507,{"strike":485,"call":486,"put":496,"callItm":44,"putItm":14,"isAtm":14},109,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":186,"changePercent":9,"volume":186,"openInterest":257,"open_interest":257,"iv":256,"implied_volatility":256,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":44},"NEM   261009C00109000",6.25,9.6,6.37,0.909752,0.041228,-0.137202,0.014863,0.006314,{"contract_symbol":497,"symbol":497,"bid":186,"ask":498,"last":477,"change":186,"changePercent":9,"volume":186,"openInterest":499,"open_interest":499,"iv":261,"implied_volatility":261,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"NEM   261009P00109000",1.6,442,-0.107056,0.043248,-0.167969,0.016843,-0.000797,{"strike":506,"call":507,"put":517,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":186,"changePercent":9,"volume":186,"openInterest":257,"open_interest":257,"iv":281,"implied_volatility":281,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":44},"NEM   261009C00110000",5.35,7.6,5.22,0.836091,0.056795,-0.229774,0.022577,0.005826,{"contract_symbol":518,"symbol":518,"bid":186,"ask":519,"last":456,"change":186,"changePercent":9,"volume":186,"openInterest":520,"open_interest":520,"iv":261,"implied_volatility":261,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"NEM   261009P00110000",0.17,301,-0.159151,0.056865,-0.220859,0.022146,-0.001187,{"strike":527,"call":528,"put":539,"callItm":44,"putItm":14,"isAtm":14},111,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":186,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":44},"NEM   261009C00111000",4.35,6.95,4.05,0.4386,0.788735,0.072191,-0.247532,0.026417,0.005537,{"contract_symbol":540,"symbol":540,"bid":186,"ask":541,"last":542,"change":186,"changePercent":9,"volume":186,"openInterest":324,"open_interest":324,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"NEM   261009P00111000",0.4,0.2,0.4605,-0.221921,0.070754,-0.267356,0.027179,-0.001658,{"strike":550,"call":551,"put":563,"callItm":44,"putItm":14,"isAtm":14},112,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":186,"changePercent":9,"volume":186,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":44},"NEM   261009C00112000",3.45,6.05,6.1,6,0.4201,0.715382,0.088418,-0.278128,0.030989,0.005052,{"contract_symbol":564,"symbol":564,"bid":565,"ask":541,"last":566,"change":186,"changePercent":9,"volume":186,"openInterest":403,"open_interest":403,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"NEM   261009P00112000",0.19,0.26,0.4408,-0.293202,0.08545,-0.295949,0.031426,-0.002192,{"strike":255,"call":574,"put":585,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":186,"changePercent":9,"volume":186,"openInterest":365,"open_interest":365,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":44},"NEM   261009C00113000",3.15,4.6,2.8,0.3996,0.625073,0.103885,-0.295627,0.034634,0.004438,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":186,"changePercent":9,"volume":186,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"NEM   261009P00113000",0.35,0.62,0.33,117,0.4216,-0.38061,0.098912,-0.313394,0.034796,-0.00285,{"strike":598,"call":599,"put":610,"callItm":44,"putItm":14,"isAtm":44},114,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":578,"change":186,"changePercent":9,"volume":186,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":44},"NEM   261009C00114000",2.85,3.8,47,0.4287,0.517033,0.101799,-0.333383,0.036405,0.003677,{"contract_symbol":611,"symbol":611,"bid":106,"ask":612,"last":613,"change":186,"changePercent":9,"volume":186,"openInterest":527,"open_interest":527,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"NEM   261009P00114000",0.8,1.3,0.4506,-0.483112,0.096854,-0.350417,0.036406,-0.003634,{"strike":621,"call":622,"put":633,"callItm":44,"putItm":14,"isAtm":44},115,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":409,"change":186,"changePercent":9,"volume":186,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":44},"NEM   261009C00115000",2.16,2.64,125,0.4488,0.420464,0.095372,-0.342426,0.035712,0.002995,{"contract_symbol":634,"symbol":634,"bid":373,"ask":635,"last":636,"change":186,"changePercent":9,"volume":186,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"NEM   261009P00115000",1.1,0.78,131,0.4532,-0.578648,0.0945,-0.345897,0.035728,-0.004368,{"strike":21,"call":645,"put":657,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":186,"changePercent":9,"volume":186,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":44},"NEM   261009C00116000",1.66,2.06,1.9,96,0.4544,0.331476,0.087414,-0.321664,0.033137,0.002367,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":186,"changePercent":9,"volume":186,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"NEM   261009P00116000",1.18,1.65,1.46,66,0.4225,-0.681301,0.092502,-0.294315,0.032609,-0.005154,{"strike":590,"call":670,"put":681,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":186,"changePercent":9,"volume":186,"openInterest":403,"open_interest":403,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"NEM   261009C00117000",1.17,1.56,1.42,0.4366,0.241766,0.078265,-0.265881,0.028509,0.001732,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":186,"changePercent":9,"volume":186,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":44},"NEM   261009P00117000",1.73,2.12,1.85,118,0.42,-0.767229,0.079689,-0.250497,0.02792,-0.005828,{"strike":686,"call":694,"put":705,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":695,"symbol":695,"bid":136,"ask":696,"last":697,"change":186,"changePercent":9,"volume":186,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"NEM   261009C00118000",1.16,1.22,218,0.412,0.15804,0.064136,-0.194031,0.022045,0.001136,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":186,"changePercent":9,"volume":186,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":44},"NEM   261009P00118000",2.36,2.76,2.5,35,0.4141,-0.840683,0.064146,-0.196058,0.022161,-0.006417,{"strike":718,"call":719,"put":730,"callItm":14,"putItm":44,"isAtm":14},119,{"contract_symbol":720,"symbol":720,"bid":100,"ask":721,"last":722,"change":186,"changePercent":9,"volume":186,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"NEM   261009C00119000",0.84,0.86,254,0.4221,0.109816,0.048713,-0.154685,0.017154,0.00079,{"contract_symbol":731,"symbol":731,"bid":601,"ask":553,"last":578,"change":186,"changePercent":9,"volume":186,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":44},"NEM   261009P00119000",50,0.371,-0.919387,0.044125,-0.108245,0.013657,-0.007044,{"strike":740,"call":741,"put":752,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":742,"symbol":742,"bid":743,"ask":43,"last":744,"change":186,"changePercent":9,"volume":186,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":14},"NEM   261009C00120000",0.31,0.6,464,0.4357,0.076634,0.03616,-0.122335,0.013143,0.000552,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":186,"changePercent":9,"volume":186,"openInterest":757,"open_interest":757,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":44},"NEM   261009P00120000",3.75,4.45,3.78,65,0.2701,-0.989858,0.010937,-0.014219,0.002464,-0.007616,{"strike":765,"call":766,"put":776,"callItm":14,"putItm":44,"isAtm":14},121,{"contract_symbol":767,"symbol":767,"bid":565,"ask":188,"last":768,"change":186,"changePercent":9,"volume":186,"openInterest":769,"open_interest":769,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":14},"NEM   261009C00121000",0.28,192,0.4485,0.052881,0.026325,-0.094364,0.009849,0.000381,{"contract_symbol":777,"symbol":777,"bid":602,"ask":778,"last":779,"change":186,"changePercent":9,"volume":186,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":44},"NEM   261009P00121000",5.65,5.75,26,0.2308,-0.999236,0.001247,-0.001184,0.00024,-0.007748,{"strike":788,"call":789,"put":799,"callItm":14,"putItm":44,"isAtm":14},122,{"contract_symbol":790,"symbol":790,"bid":186,"ask":791,"last":273,"change":186,"changePercent":9,"volume":186,"openInterest":792,"open_interest":792,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":14},"NEM   261009C00122000",0.37,93,0.4705,0.039327,0.019777,-0.078032,0.007763,0.000283,{"contract_symbol":800,"symbol":800,"bid":755,"ask":801,"last":802,"change":186,"changePercent":9,"volume":186,"openInterest":803,"open_interest":803,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":44},"NEM   261009P00122000",6.5,7.34,39,0.2589,-0.999357,0.000948,-0.001133,0.000205,-0.007814,{"strike":811,"call":812,"put":822,"callItm":14,"putItm":44,"isAtm":14},123,{"contract_symbol":813,"symbol":813,"bid":186,"ask":542,"last":814,"change":186,"changePercent":9,"volume":186,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":14},"NEM   261009C00123000",0.11,251,0.4865,0.028132,0.014515,-0.06123,0.005892,0.000203,{"contract_symbol":823,"symbol":823,"bid":778,"ask":824,"last":554,"change":186,"changePercent":9,"volume":186,"openInterest":825,"open_interest":825,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":44},"NEM   261009P00123000",6.85,10,0.2861,-0.999458,0.000733,-0.001069,0.000175,-0.007878,{"strike":833,"call":834,"put":844,"callItm":14,"putItm":44,"isAtm":14},124,{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":457,"change":186,"changePercent":9,"volume":186,"openInterest":249,"open_interest":249,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"NEM   261009C00124000",0.07,0.08,0.4984,0.01943,0.010379,-0.045943,0.004315,0.00014,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":848,"change":186,"changePercent":9,"volume":186,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":44},"NEM   261009P00124000",6.6,8.4,8.08,25,0.3126,-0.999538,0.000579,-0.001008,0.000151,-0.007943,{"strike":626,"call":857,"put":866,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":858,"symbol":858,"bid":272,"ask":814,"last":836,"change":186,"changePercent":9,"volume":186,"openInterest":859,"open_interest":859,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":14},"NEM   261009C00125000",349,0.5296,0.01654,0.008514,-0.042554,0.003762,0.000119,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":870,"change":186,"changePercent":9,"volume":186,"openInterest":849,"open_interest":849,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":44},"NEM   261009P00125000",7.4,9.35,8.53,0.3384,-0.999603,0.000464,-0.000948,0.000131,-0.008007,{"strike":878,"call":879,"put":888,"callItm":14,"putItm":44,"isAtm":14},126,{"contract_symbol":880,"symbol":880,"bid":285,"ask":315,"last":156,"change":186,"changePercent":9,"volume":186,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":14},"NEM   261009C00126000",49,0.563,0.014679,0.007228,-0.040833,0.003395,0.000106,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":44},"NEM   261009P00126000",8.3,10.9,11.27,0.3634,-0.999658,0.000377,-0.000887,0.000114,-0.008072,{"strike":900,"call":901,"put":910,"callItm":14,"putItm":44,"isAtm":14},127,{"contract_symbol":902,"symbol":902,"bid":186,"ask":395,"last":285,"change":186,"changePercent":9,"volume":186,"openInterest":903,"open_interest":903,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":14},"NEM   261009C00127000",56,0.5921,0.012676,0.006056,-0.037842,0.002992,0.000091,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":914,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":44},"NEM   261009P00127000",8.55,11.45,10.94,0.3878,-0.999704,0.000308,-0.000827,0.0001,-0.008136,{"strike":922,"call":923,"put":932,"callItm":14,"putItm":44,"isAtm":14},128,{"contract_symbol":924,"symbol":924,"bid":186,"ask":332,"last":272,"change":186,"changePercent":9,"volume":186,"openInterest":925,"open_interest":925,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":14},"NEM   261009C00128000",522,0.6206,0.011038,0.005124,-0.035175,0.002653,0.000079,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":936,"change":186,"changePercent":9,"volume":186,"openInterest":257,"open_interest":257,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":44},"NEM   261009P00128000",9.55,12.9,13.21,0.4114,-0.999744,0.000254,-0.000767,0.000087,-0.008201,{"strike":944,"call":945,"put":954,"callItm":14,"putItm":44,"isAtm":14},129,{"contract_symbol":946,"symbol":946,"bid":186,"ask":285,"last":285,"change":186,"changePercent":9,"volume":186,"openInterest":947,"open_interest":947,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":14},"NEM   261009C00129000",98,0.647,0.009542,0.004329,-0.032297,0.002337,0.000069,{"contract_symbol":955,"symbol":955,"bid":956,"ask":407,"last":957,"change":186,"changePercent":9,"volume":186,"openInterest":257,"open_interest":257,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":44},"NEM   261009P00129000",11.3,14.19,0.4346,-0.999776,0.000212,-0.000714,0.000077,-0.008265,{"strike":965,"call":966,"put":975,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":967,"symbol":967,"bid":186,"ask":285,"last":285,"change":186,"changePercent":9,"volume":186,"openInterest":968,"open_interest":968,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":14},"NEM   261009C00130000",1265,0.6711,0.008161,0.003639,-0.02921,0.002037,0.000059,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":979,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":44},"NEM   261009P00130000",11.6,14.9,9.9,0.4568,-0.999807,0.000176,-0.000653,0.000067,-0.008329,{"strike":637,"call":987,"put":996,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":988,"symbol":988,"bid":186,"ask":285,"last":285,"change":186,"changePercent":9,"volume":186,"openInterest":989,"open_interest":989,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":14},"NEM   261009C00131000",172,0.6926,0.006876,0.003032,-0.025922,0.001752,0.000049,{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":1000,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":974,"rho":1005,"in_the_money":44},"NEM   261009P00131000",12.6,15.9,10.97,0.4785,-0.999833,0.000147,-0.000598,-0.008393,{"strike":1007,"call":1008,"put":1016,"callItm":14,"putItm":44,"isAtm":14},132,{"contract_symbol":1009,"symbol":1009,"bid":186,"ask":285,"last":285,"change":186,"changePercent":9,"volume":186,"openInterest":424,"open_interest":424,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":14},"NEM   261009C00132000",0.7138,0.005838,0.002546,-0.023113,0.001516,0.000042,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":1020,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":44},"NEM   261009P00132000",14.35,16.35,10.75,0.4997,-0.999854,0.000124,-0.00055,0.000052,-0.008458,{"strike":1028,"call":1029,"put":1038,"callItm":14,"putItm":44,"isAtm":14},133,{"contract_symbol":1030,"symbol":1030,"bid":272,"ask":285,"last":272,"change":186,"changePercent":9,"volume":186,"openInterest":1031,"open_interest":1031,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"NEM   261009C00133000",194,0.7391,0.00522,0.002225,-0.021667,0.001372,0.000037,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":1042,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1043,"implied_volatility":1043,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":44},"NEM   261009P00133000",14.55,18.4,11.68,0.52,-0.999875,0.000103,-0.000497,0.000045,-0.008522,{"strike":1050,"call":1051,"put":1060,"callItm":14,"putItm":44,"isAtm":14},134,{"contract_symbol":1052,"symbol":1052,"bid":186,"ask":285,"last":285,"change":186,"changePercent":9,"volume":186,"openInterest":1053,"open_interest":1053,"iv":1054,"implied_volatility":1054,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":14},"NEM   261009C00134000",32,0.7704,0.004996,0.002054,-0.021722,0.00132,0.000036,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":956,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":941,"theta":1066,"vega":1067,"rho":1068,"in_the_money":44},"NEM   261009P00134000",15.65,19.35,0.5398,-0.999892,-0.00045,0.000039,-0.008586,{"strike":1070,"call":1071,"put":1079,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":1072,"symbol":1072,"bid":186,"ask":285,"last":272,"change":186,"changePercent":9,"volume":186,"openInterest":214,"open_interest":214,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":14},"NEM   261009C00135000",0.8017,0.004815,0.001909,-0.021871,0.001277,0.000035,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1083,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":44},"NEM   261009P00135000",16.55,20.4,19.88,0.5593,-0.999906,0.000073,-0.000409,0.000034,-0.008651,{"strike":1091,"call":1092,"put":1099,"callItm":14,"putItm":44,"isAtm":14},136,{"contract_symbol":1093,"symbol":1093,"bid":186,"ask":285,"last":272,"change":186,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":1073,"implied_volatility":1073,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":14},"NEM   261009C00136000",0.003427,0.001408,-0.016132,0.000942,0.000025,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":1102,"last":1103,"change":186,"changePercent":9,"volume":186,"openInterest":257,"open_interest":257,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1067,"theta":1106,"vega":1107,"rho":1108,"in_the_money":44},"NEM   261009P00136000",17.55,21.4,20.81,0.5591,-0.999952,-0.000216,0.000018,-0.008715,{"strike":1110,"call":1111,"put":1120,"callItm":14,"putItm":44,"isAtm":14},137,{"contract_symbol":1112,"symbol":1112,"bid":186,"ask":1113,"last":1114,"change":186,"changePercent":9,"volume":186,"openInterest":194,"open_interest":194,"iv":1073,"implied_volatility":1073,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":14},"NEM   261009C00137000",0.88,0.16,0.002416,0.001028,-0.011771,0.000687,0.000017,{"contract_symbol":1121,"symbol":1121,"bid":1122,"ask":1123,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":44},"NEM   261009P00137000",19.5,21.35,-0.999976,0.00002,-0.000113,0.000009,-0.008779,{"strike":1130,"call":1131,"put":1139,"callItm":14,"putItm":44,"isAtm":14},138,{"contract_symbol":1132,"symbol":1132,"bid":186,"ask":136,"last":272,"change":186,"changePercent":9,"volume":186,"openInterest":1133,"open_interest":1133,"iv":1073,"implied_volatility":1073,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":14},"NEM   261009C00138000",62,0.001688,0.000742,-0.008498,0.000496,0.000012,{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1142,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1084,"implied_volatility":1084,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":44},"NEM   261009P00138000",20.35,22.35,-0.999988,0.00001,-0.000058,0.000005,-0.008844,{"strike":1149,"call":1150,"put":1158,"callItm":14,"putItm":44,"isAtm":14},139,{"contract_symbol":1151,"symbol":1151,"bid":186,"ask":373,"last":25,"change":186,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":14},"NEM   261009C00139000",0.8014,0.001165,0.000529,-0.006056,0.000354,0.000008,{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":1161,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1162,"gamma":1146,"theta":1163,"vega":1164,"rho":1165,"in_the_money":44},"NEM   261009P00139000",21.15,23.35,-0.999994,-0.000029,0.000002,-0.008907,{"strike":1167,"call":1168,"put":1176,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":1169,"symbol":1169,"bid":186,"ask":697,"last":272,"change":186,"changePercent":9,"volume":186,"openInterest":1170,"open_interest":1170,"iv":1073,"implied_volatility":1073,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":14},"NEM   261009C00140000",64,0.000801,0.000375,-0.004295,0.000251,0.000006,{"contract_symbol":1177,"symbol":1177,"bid":1178,"ask":1179,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1180,"gamma":1181,"theta":1182,"vega":316,"rho":1183,"in_the_money":44},"NEM   261009P00140000",22,24.35,-0.999997,0.000003,-0.000014,-0.008971,{"strike":1185,"call":1186,"put":1193,"callItm":14,"putItm":44,"isAtm":14},141,{"contract_symbol":1187,"symbol":1187,"bid":186,"ask":1188,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1073,"implied_volatility":1073,"delta":1189,"gamma":1190,"theta":1191,"vega":982,"rho":1192,"in_the_money":14},"NEM   261009C00141000",2.13,0.000545,0.000263,-0.003008,0.000004,{"contract_symbol":1194,"symbol":1194,"bid":202,"ask":1195,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1084,"implied_volatility":1084,"delta":1196,"gamma":316,"theta":1197,"vega":316,"rho":1198,"in_the_money":44},"NEM   261009P00141000",25.35,-0.999999,-0.000007,-0.009036,{"strike":1200,"call":1201,"put":1207,"callItm":14,"putItm":44,"isAtm":14},142,{"contract_symbol":1202,"symbol":1202,"bid":186,"ask":373,"last":43,"change":186,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":1152,"implied_volatility":1152,"delta":1203,"gamma":1204,"theta":1205,"vega":1206,"rho":1181,"in_the_money":14},"NEM   261009C00142000",0.000366,0.000182,-0.00208,0.000121,{"contract_symbol":1208,"symbol":1208,"bid":1209,"ask":1210,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1196,"gamma":316,"theta":1211,"vega":186,"rho":1212,"in_the_money":44},"NEM   261009P00142000",24.1,26.35,-0.000003,-0.009099,{"strike":1214,"call":1215,"put":1221,"callItm":14,"putItm":44,"isAtm":14},143,{"contract_symbol":1216,"symbol":1216,"bid":186,"ask":1188,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1073,"implied_volatility":1073,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1164,"in_the_money":14},"NEM   261009C00143000",0.000245,0.000125,-0.001434,0.000084,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":1225,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1226,"gamma":186,"theta":338,"vega":186,"rho":1227,"in_the_money":44},"NEM   261009P00143000",25.1,27.35,19.16,-1,-0.009164,{"strike":1229,"call":1230,"put":1235,"callItm":14,"putItm":44,"isAtm":14},144,{"contract_symbol":1231,"symbol":1231,"bid":186,"ask":1188,"last":51,"change":186,"changePercent":9,"volume":186,"openInterest":333,"open_interest":333,"iv":1073,"implied_volatility":1073,"delta":1232,"gamma":1233,"theta":1234,"vega":337,"rho":316,"in_the_money":14},"NEM   261009C00144000",0.000162,0.000085,-0.000976,{"contract_symbol":1236,"symbol":1236,"bid":1237,"ask":1238,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1226,"gamma":186,"theta":338,"vega":186,"rho":1239,"in_the_money":44},"NEM   261009P00144000",26.1,28.35,-0.009228,{"strike":1241,"call":1242,"put":1248,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":1243,"symbol":1243,"bid":186,"ask":1244,"last":612,"change":186,"changePercent":9,"volume":186,"openInterest":1245,"open_interest":1245,"iv":1152,"implied_volatility":1152,"delta":887,"gamma":337,"theta":1246,"vega":1247,"rho":316,"in_the_money":14},"NEM   261009C00145000",1.92,19,-0.000656,0.000038,{"contract_symbol":1249,"symbol":1249,"bid":1250,"ask":1251,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1226,"gamma":186,"theta":186,"vega":186,"rho":1252,"in_the_money":44},"NEM   261009P00145000",27.2,29.1,-0.009292,{"strike":1254,"call":1255,"put":1260,"callItm":14,"putItm":44,"isAtm":14},146,{"contract_symbol":1256,"symbol":1256,"bid":186,"ask":1188,"last":647,"change":186,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":1073,"implied_volatility":1073,"delta":1257,"gamma":1247,"theta":1258,"vega":1259,"rho":316,"in_the_money":14},"NEM   261009C00146000",0.00007,-0.000441,0.000026,{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1226,"gamma":186,"theta":186,"vega":186,"rho":1264,"in_the_money":44},"NEM   261009P00146000",28.1,30.35,-0.009356,{"strike":1266,"call":1267,"put":1272,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":1268,"symbol":1268,"bid":186,"ask":1188,"last":1269,"change":186,"changePercent":9,"volume":186,"openInterest":387,"open_interest":387,"iv":1073,"implied_volatility":1073,"delta":1138,"gamma":1270,"theta":1271,"vega":1146,"rho":186,"in_the_money":14},"NEM   261009C00150000",0.21,0.000007,-0.000081,{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":1275,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1226,"gamma":186,"theta":186,"vega":186,"rho":1276,"in_the_money":44},"NEM   261009P00150000",32.45,34.35,-0.009612,{"strike":1278,"call":1279,"put":1282,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":1280,"symbol":1280,"bid":186,"ask":1188,"last":743,"change":186,"changePercent":9,"volume":186,"openInterest":257,"open_interest":257,"iv":1073,"implied_volatility":1073,"delta":316,"gamma":316,"theta":1281,"vega":186,"rho":186,"in_the_money":14},"NEM   261009C00155000",-0.000008,{"contract_symbol":1283,"symbol":1283,"bid":1284,"ask":1285,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1226,"gamma":186,"theta":186,"vega":186,"rho":1286,"in_the_money":44},"NEM   261009P00155000",37.3,39.35,-0.009933,{"strike":1288,"call":1289,"put":1292,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":1290,"symbol":1290,"bid":186,"ask":1291,"last":566,"change":186,"changePercent":9,"volume":186,"openInterest":710,"open_interest":710,"iv":1073,"implied_volatility":1073,"delta":186,"gamma":186,"theta":338,"vega":186,"rho":186,"in_the_money":14},"NEM   261009C00160000",0.95,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1084,"implied_volatility":1084,"delta":1226,"gamma":186,"theta":186,"vega":186,"rho":1296,"in_the_money":44},"NEM   261009P00160000",42.1,44.35,-0.010254,{"strike":1298,"call":1299,"put":1302,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":1300,"symbol":1300,"bid":186,"ask":1188,"last":1301,"change":186,"changePercent":9,"volume":186,"openInterest":257,"open_interest":257,"iv":1073,"implied_volatility":1073,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NEM   261009C00165000",0.25,{"contract_symbol":1303,"symbol":1303,"bid":1304,"ask":1305,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1226,"gamma":186,"theta":186,"vega":186,"rho":1306,"in_the_money":44},"NEM   261009P00165000",46.55,50.4,-0.010573,{"strike":1308,"call":1309,"put":1311,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":1310,"symbol":1310,"bid":186,"ask":1188,"last":1301,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":1152,"implied_volatility":1152,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NEM   261009C00170000",{"contract_symbol":1312,"symbol":1312,"bid":1313,"ask":1314,"last":1315,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1226,"gamma":186,"theta":186,"vega":186,"rho":1316,"in_the_money":44},"NEM   261009P00170000",51.55,55.5,54.72,-0.010894,{"strike":1318,"call":1319,"put":1321,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":1320,"symbol":1320,"bid":186,"ask":1188,"last":836,"change":186,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":1073,"implied_volatility":1073,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NEM   261009C00175000",{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":1324,"last":1325,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1226,"gamma":186,"theta":186,"vega":186,"rho":1326,"in_the_money":44},"NEM   261009P00175000",56.55,60.35,59.7,-0.011214,"2026-10-07T11:56:25.029251+00:00"]