[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NETG":3,"homepage-market-summary":26,"stock-options-NETG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NETG","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long NET Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.6,24.4,26.47,24.2,24.09,1.51,6.27,149380.694897,26.84,7.4,140010.21832509502,93.6,221,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":179,"strikes":193,"updated_at":716,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1.3,{"total_volume":177,"total_open_interest":178,"put_call_ratio":112,"implied_volatility":175},0,186,[180,181,185,189],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":182,"label":182,"type":172,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",45,"261120",{"date":186,"label":186,"type":172,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2027-01-15",101,"270115",{"date":190,"label":190,"type":172,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-04-16",192,"270416",[194,206,217,227,236,247,260,274,288,302,315,331,346,364,378,397,415,433,454,477,499,522,543,563,587,611,633,655,676,696],{"strike":195,"call":196,"put":202,"callItm":11,"putItm":84,"isAtm":84},1,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":195,"gamma":177,"theta":177,"vega":177,"rho":201,"in_the_money":11},"NETG  261016C00001000",23.9,25.5,0.7206,0.000282,{"contract_symbol":203,"symbol":203,"bid":177,"ask":204,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"NETG  261016P00001000",0.05,2.0905,{"strike":207,"call":208,"put":214,"callItm":11,"putItm":84,"isAtm":84},2,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":212,"implied_volatility":212,"delta":195,"gamma":177,"theta":177,"vega":177,"rho":213,"in_the_money":11},"NETG  261016C00002000",22.9,24.5,0.9408,0.000564,{"contract_symbol":215,"symbol":215,"bid":177,"ask":204,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"NETG  261016P00002000",2.0862,{"strike":218,"call":219,"put":224,"callItm":11,"putItm":84,"isAtm":84},3,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":212,"implied_volatility":212,"delta":195,"gamma":177,"theta":177,"vega":177,"rho":223,"in_the_money":11},"NETG  261016C00003000",21.9,23.5,0.000847,{"contract_symbol":225,"symbol":225,"bid":177,"ask":226,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"NETG  261016P00003000",0.65,{"strike":228,"call":229,"put":234,"callItm":11,"putItm":84,"isAtm":84},4,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":195,"gamma":177,"theta":177,"vega":177,"rho":233,"in_the_money":11},"NETG  261016C00004000",20.9,22.5,0.001129,{"contract_symbol":235,"symbol":235,"bid":177,"ask":226,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"NETG  261016P00004000",{"strike":237,"call":238,"put":244,"callItm":11,"putItm":84,"isAtm":84},5,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":195,"gamma":177,"theta":177,"vega":177,"rho":243,"in_the_money":11},"NETG  261016C00005000",19.9,21.3,6.5,0.001411,{"contract_symbol":245,"symbol":245,"bid":177,"ask":226,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":177,"gamma":177,"theta":246,"vega":177,"rho":177,"in_the_money":84},"NETG  261016P00005000",-0.000001,{"strike":248,"call":249,"put":254,"callItm":11,"putItm":84,"isAtm":84},6,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":212,"implied_volatility":212,"delta":195,"gamma":177,"theta":177,"vega":177,"rho":253,"in_the_money":11},"NETG  261016C00006000",18.9,20.5,0.001693,{"contract_symbol":255,"symbol":255,"bid":177,"ask":226,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":177,"in_the_money":84},"NETG  261016P00006000",-0.000005,0.000003,-0.000011,0.000001,{"strike":261,"call":262,"put":268,"callItm":11,"putItm":84,"isAtm":84},7,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":212,"implied_volatility":212,"delta":195,"gamma":177,"theta":177,"vega":177,"rho":267,"in_the_money":11},"NETG  261016C00007000",17.9,19.5,17.1,0.001976,{"contract_symbol":269,"symbol":269,"bid":177,"ask":226,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":177,"in_the_money":84},"NETG  261016P00007000",-0.000037,0.000017,-0.00007,0.000007,{"strike":275,"call":276,"put":281,"callItm":11,"putItm":84,"isAtm":84},8,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":195,"gamma":177,"theta":177,"vega":177,"rho":280,"in_the_money":11},"NETG  261016C00008000",16.9,18.5,0.002258,{"contract_symbol":282,"symbol":282,"bid":177,"ask":226,"last":283,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":246,"in_the_money":84},"NETG  261016P00008000",2.48,-0.000175,0.000072,-0.000301,0.00003,{"strike":289,"call":290,"put":296,"callItm":11,"putItm":84,"isAtm":84},9,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":212,"implied_volatility":212,"delta":195,"gamma":177,"theta":177,"vega":177,"rho":295,"in_the_money":11},"NETG  261016C00009000",15.9,17.5,7.8,0.00254,{"contract_symbol":297,"symbol":297,"bid":177,"ask":226,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":256,"in_the_money":84},"NETG  261016P00009000",-0.000586,0.000222,-0.000923,0.000091,{"strike":173,"call":303,"put":309,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":195,"gamma":177,"theta":177,"vega":177,"rho":308,"in_the_money":11},"NETG  261016C00010000",14.9,16.5,6.76,0.002822,{"contract_symbol":310,"symbol":310,"bid":177,"ask":226,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":311,"gamma":213,"theta":312,"vega":313,"rho":314,"in_the_money":84},"NETG  261016P00010000",-0.001614,-0.002342,0.000231,-0.000013,{"strike":316,"call":317,"put":323,"callItm":11,"putItm":84,"isAtm":84},11,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":212,"implied_volatility":212,"delta":195,"gamma":177,"theta":177,"vega":177,"rho":322,"in_the_money":11},"NETG  261016C00011000",13.9,15.5,3.97,0.003105,{"contract_symbol":324,"symbol":324,"bid":177,"ask":226,"last":325,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":205,"implied_volatility":205,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":84},"NETG  261016P00011000",0.15,-0.003811,0.001223,-0.005101,0.000503,-0.000032,{"strike":332,"call":333,"put":339,"callItm":11,"putItm":84,"isAtm":84},12,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":195,"gamma":177,"theta":177,"vega":177,"rho":338,"in_the_money":11},"NETG  261016C00012000",12.9,14.5,5.95,0.003387,{"contract_symbol":340,"symbol":340,"bid":177,"ask":226,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":84},"NETG  261016P00012000",-0.007657,0.002279,-0.009465,0.000935,-0.000064,{"strike":347,"call":348,"put":355,"callItm":11,"putItm":84,"isAtm":84},13,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":212,"implied_volatility":212,"delta":352,"gamma":257,"theta":353,"vega":259,"rho":354,"in_the_money":11},"NETG  261016C00013000",11.9,13.5,0.999997,-0.000002,0.003669,{"contract_symbol":356,"symbol":356,"bid":177,"ask":357,"last":358,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":216,"implied_volatility":216,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":84},"NETG  261016P00013000",0.4,2.53,-0.014028,0.003864,-0.016043,0.001586,-0.000119,{"strike":365,"call":366,"put":371,"callItm":11,"putItm":84,"isAtm":84},14,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":195,"gamma":177,"theta":177,"vega":177,"rho":370,"in_the_money":11},"NETG  261016C00014000",10.9,12.5,0.003951,{"contract_symbol":372,"symbol":372,"bid":177,"ask":226,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":84},"NETG  261016P00014000",-0.023756,0.006039,-0.025181,0.002483,-0.000203,{"strike":379,"call":380,"put":390,"callItm":11,"putItm":84,"isAtm":84},15,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":212,"implied_volatility":212,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":11},"NETG  261016C00015000",9.9,11.5,5.5,0.999872,0.00012,-0.000101,0.000022,0.004233,{"contract_symbol":391,"symbol":391,"bid":177,"ask":226,"last":163,"change":177,"changePercent":9,"volume":177,"openInterest":261,"open_interest":261,"iv":216,"implied_volatility":216,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":84},"NETG  261016P00015000",-0.036872,0.008715,-0.036188,0.003577,-0.000319,{"strike":398,"call":399,"put":407,"callItm":11,"putItm":84,"isAtm":84},16,{"contract_symbol":400,"symbol":400,"bid":289,"ask":401,"last":402,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":212,"implied_volatility":212,"delta":403,"gamma":404,"theta":405,"vega":301,"rho":406,"in_the_money":11},"NETG  261016C00016000",10.7,4.5,0.999418,0.00049,-0.000414,0.004511,{"contract_symbol":408,"symbol":408,"bid":177,"ask":226,"last":409,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":216,"implied_volatility":216,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":84},"NETG  261016P00016000",0.55,-0.05435,0.01191,-0.049455,0.004888,-0.000474,{"strike":416,"call":417,"put":425,"callItm":11,"putItm":84,"isAtm":84},17,{"contract_symbol":418,"symbol":418,"bid":275,"ask":419,"last":228,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":257,"rho":424,"in_the_money":11},"NETG  261016C00017000",9.7,0.6405,0.999983,0.000026,-0.00001,0.004798,{"contract_symbol":426,"symbol":426,"bid":177,"ask":226,"last":325,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":84},"NETG  261016P00017000",1.9071,-0.062518,0.014543,-0.050465,0.005456,-0.00054,{"strike":434,"call":435,"put":445,"callItm":11,"putItm":84,"isAtm":84},18,{"contract_symbol":436,"symbol":436,"bid":261,"ask":437,"last":438,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":11},"NETG  261016C00018000",8.7,5.2,0.8685,0.996509,0.002722,-0.001959,0.000465,0.005053,{"contract_symbol":446,"symbol":446,"bid":204,"ask":447,"last":325,"change":177,"changePercent":9,"volume":177,"openInterest":316,"open_interest":316,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":84},"NETG  261016P00018000",0.45,1.7362,-0.072297,0.017874,-0.051407,0.006105,-0.000618,{"strike":455,"call":456,"put":467,"callItm":11,"putItm":84,"isAtm":84},19,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"NETG  261016C00019000",6.1,7.6,2.25,0.8118,0.993429,0.005118,-0.003218,0.000817,0.005312,{"contract_symbol":468,"symbol":468,"bid":177,"ask":469,"last":470,"change":177,"changePercent":9,"volume":177,"openInterest":275,"open_interest":275,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":84},"NETG  261016P00019000",0.75,0.8,1.5621,-0.083091,0.02208,-0.051406,0.006785,-0.000702,{"strike":478,"call":479,"put":490,"callItm":11,"putItm":84,"isAtm":84},20,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":177,"changePercent":9,"volume":177,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"NETG  261016C00020000",5.3,6.2,4.52,1.0196,0.956035,0.020571,-0.020405,0.004126,0.005293,{"contract_symbol":491,"symbol":491,"bid":177,"ask":492,"last":163,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":84},"NETG  261016P00020000",0.3,1.3976,-0.096829,0.027652,-0.051532,0.007602,-0.00081,{"strike":500,"call":501,"put":512,"callItm":11,"putItm":84,"isAtm":84},21,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":177,"changePercent":9,"volume":177,"openInterest":261,"open_interest":261,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":11},"NETG  261016C00021000",4.3,5.9,4.4,1.0718,0.913222,0.033244,-0.036439,0.007009,0.005223,{"contract_symbol":513,"symbol":513,"bid":177,"ask":514,"last":515,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":84},"NETG  261016P00021000",0.95,1.7,1.2753,-0.119957,0.035357,-0.054866,0.00887,-0.000997,{"strike":523,"call":524,"put":535,"callItm":11,"putItm":84,"isAtm":84},22,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":11},"NETG  261016C00022000",3.5,5.1,3.3,1.1932,0.843685,0.045277,-0.061507,0.010628,0.004911,{"contract_symbol":536,"symbol":536,"bid":163,"ask":55,"last":226,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":84},"NETG  261016P00022000",1.2079,-0.158683,0.04517,-0.062883,0.010733,-0.001321,{"strike":544,"call":545,"put":554,"callItm":11,"putItm":84,"isAtm":84},23,{"contract_symbol":546,"symbol":546,"bid":547,"ask":503,"last":218,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":11},"NETG  261016C00023000",2.75,1.1373,0.793067,0.056642,-0.069902,0.012672,0.004767,{"contract_symbol":555,"symbol":555,"bid":204,"ask":556,"last":195,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":84},"NETG  261016P00023000",1.35,1.1195,-0.204103,0.057071,-0.068249,0.012569,-0.001697,{"strike":564,"call":565,"put":576,"callItm":11,"putItm":84,"isAtm":11},24,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"NETG  261016C00024000",2.1,3.6,2.65,1.1816,0.718839,0.064364,-0.085732,0.01496,0.004392,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":177,"changePercent":9,"volume":177,"openInterest":218,"open_interest":218,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":84},"NETG  261016P00024000",0.6,1.55,1.8,1.0683,-0.267365,0.069443,-0.075611,0.014593,-0.002232,{"strike":588,"call":589,"put":601,"callItm":11,"putItm":84,"isAtm":11},25,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":177,"changePercent":9,"volume":177,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":11},"NETG  261016C00025000",1.5,2.85,2.3,49,1.122,0.649257,0.07449,-0.089468,0.016441,0.004073,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":604,"change":177,"changePercent":9,"volume":177,"openInterest":218,"open_interest":218,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":84},"NETG  261016P00025000",0.9,1.9,1.0098,-0.342371,0.082026,-0.079807,0.016294,-0.002869,{"strike":612,"call":613,"put":623,"callItm":84,"putItm":11,"isAtm":11},26,{"contract_symbol":614,"symbol":614,"bid":195,"ask":615,"last":616,"change":177,"changePercent":9,"volume":177,"openInterest":218,"open_interest":218,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":84},"NETG  261016C00026000",2.4,1.68,1.064,0.569377,0.083254,-0.08993,0.017426,0.003658,{"contract_symbol":624,"symbol":624,"bid":556,"ask":625,"last":626,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":11},"NETG  261016P00026000",2.35,2.55,0.953,-0.430378,0.092947,-0.080534,0.017424,-0.003624,{"strike":634,"call":635,"put":645,"callItm":84,"putItm":11,"isAtm":11},27,{"contract_symbol":636,"symbol":636,"bid":195,"ask":637,"last":638,"change":177,"changePercent":9,"volume":177,"openInterest":218,"open_interest":218,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":84},"NETG  261016C00027000",2.05,1.15,1.0746,0.486353,0.083656,-0.092169,0.017684,0.003162,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":11},"NETG  261016P00027000",1.95,3.4,0.9456,-0.524733,0.094942,-0.080996,0.01766,-0.004476,{"strike":656,"call":657,"put":666,"callItm":84,"putItm":11,"isAtm":11},28,{"contract_symbol":658,"symbol":658,"bid":659,"ask":515,"last":112,"change":177,"changePercent":9,"volume":177,"openInterest":248,"open_interest":248,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":84},"NETG  261016C00028000",0.7,1.138,0.415984,0.077282,-0.095487,0.0173,0.002713,{"contract_symbol":667,"symbol":667,"bid":668,"ask":228,"last":669,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":11},"NETG  261016P00028000",2.6,3.1,0.9173,-0.619718,0.093605,-0.075153,0.016891,-0.005349,{"strike":677,"call":678,"put":687,"callItm":84,"putItm":11,"isAtm":84},30,{"contract_symbol":679,"symbol":679,"bid":177,"ask":680,"last":469,"change":177,"changePercent":9,"volume":177,"openInterest":316,"open_interest":316,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":84},"NETG  261016C00030000",1.25,1.1025,0.275066,0.068246,-0.079144,0.014801,0.001836,{"contract_symbol":688,"symbol":688,"bid":228,"ask":689,"last":316,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":11},"NETG  261016P00030000",5.6,1.0432,-0.739493,0.070177,-0.072865,0.014401,-0.006715,{"strike":697,"call":698,"put":706,"callItm":84,"putItm":11,"isAtm":84},35,{"contract_symbol":699,"symbol":699,"bid":177,"ask":226,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":84},"NETG  261016C00035000",1.109,0.077762,0.029581,-0.034713,0.006454,0.000534,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":11},"NETG  261016P00035000",8.5,10.2,1.0093,-0.942749,0.02565,-0.024928,0.005092,-0.009481,"2026-10-06T13:03:47.898673+00:00"]