[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NKE":3,"homepage-market-summary":35,"stock-options-NKE":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NKE","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},"Nike, Inc.","NYSE",null,"RUBBER & PLASTICS FOOTWEAR","Nike is the largest athletic footwear and apparel brand in the world. Footwear generates about two-thirds of its sales. Key performance footwear categories include basketball, running, and football (soccer). Its brands include Nike, Jordan (premium athletic footwear and clothing), NikeSkims (women's athleisure), and Converse (casual footwear). Nike sells products worldwide through company-owned stores, franchised stores (including about 5,500 in China), and third-party retailers. The firm also operates e-commerce platforms in more than 40 countries. Nearly all its production is outsourced to contract manufacturers in more than 30 countries. Nike was founded in 1964 and is based in Beaverton, Oregon.","73,000","Beaverton, OR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.7385,1.64,"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},34.61,33.7,34.62,33.5,33.96,0.65,1.91,49715885.743641,254497,34.2159,71.58,31.97,22648088.457957048,6.7,11553,{"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":190,"strikes":260,"updated_at":1056,"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",0.5,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},8697,136396,1.15,[191,192,197,201,205,209,213,217,221,225,229,233,236,240,244,248,252,256],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",16,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",23,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",30,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",37,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",44,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",72,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",100,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",163,"270319",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-04-16",191,"270416",{"date":234,"label":234,"type":194,"days_to_expiration":57,"dte":57,"compact":235,"implied_volatility":9},"2027-06-17","270617",{"date":237,"label":237,"type":194,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",345,"270917",{"date":241,"label":241,"type":194,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-12-17",436,"271217",{"date":245,"label":245,"type":194,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",471,"280121",{"date":249,"label":249,"type":194,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-06-16",618,"280616",{"date":253,"label":253,"type":194,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-12-15",800,"281215",{"date":257,"label":257,"type":194,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2029-01-19",835,"290119",[261,277,293,304,315,326,336,347,357,368,383,399,415,430,446,466,486,507,531,555,579,606,632,657,686,712,736,759,782,802,820,837,853,869,884,896,906,916,926,936,947,958,970,978,989,1000,1011,1024,1034,1045],{"strike":199,"call":262,"put":273,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":267,"changePercent":9,"volume":268,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":268,"gamma":271,"theta":271,"vega":271,"rho":272,"in_the_money":44},"NKE   261009C00016000",17.7,18.45,18.25,-0.2,1,21,0.8376,0,0.000985,{"contract_symbol":274,"symbol":274,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":195,"open_interest":195,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00016000",0.01,0.3966,{"strike":278,"call":279,"put":288,"callItm":44,"putItm":14,"isAtm":14},17,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":284,"changePercent":9,"volume":285,"openInterest":278,"open_interest":278,"iv":286,"implied_volatility":286,"delta":268,"gamma":271,"theta":271,"vega":271,"rho":287,"in_the_money":44},"NKE   261009C00017000",16.75,17.3,17.25,-0.23,3,0.8681,0.001047,{"contract_symbol":289,"symbol":289,"bid":271,"ask":290,"last":291,"change":271,"changePercent":9,"volume":271,"openInterest":183,"open_interest":183,"iv":292,"implied_volatility":292,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00017000",0.44,0.06,0.3994,{"strike":294,"call":295,"put":301,"callItm":44,"putItm":14,"isAtm":14},18,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":43,"changePercent":9,"volume":268,"openInterest":269,"open_interest":269,"iv":286,"implied_volatility":286,"delta":268,"gamma":271,"theta":271,"vega":271,"rho":300,"in_the_money":44},"NKE   261009C00018000",15.75,17.35,16.86,0.001109,{"contract_symbol":302,"symbol":302,"bid":271,"ask":290,"last":303,"change":271,"changePercent":9,"volume":271,"openInterest":183,"open_interest":183,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00018000",0.15,{"strike":305,"call":306,"put":313,"callItm":44,"putItm":14,"isAtm":14},19,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":271,"changePercent":9,"volume":271,"openInterest":311,"open_interest":311,"iv":286,"implied_volatility":286,"delta":268,"gamma":271,"theta":271,"vega":271,"rho":312,"in_the_money":44},"NKE   261009C00019000",14.75,16.35,15.3,159,0.00117,{"contract_symbol":314,"symbol":314,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00019000",{"strike":316,"call":317,"put":324,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":271,"changePercent":9,"volume":271,"openInterest":322,"open_interest":322,"iv":286,"implied_volatility":286,"delta":268,"gamma":271,"theta":271,"vega":271,"rho":323,"in_the_money":44},"NKE   261009C00020000",13.75,15.35,13.91,174,0.001232,{"contract_symbol":325,"symbol":325,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00020000",{"strike":269,"call":327,"put":334,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":271,"changePercent":9,"volume":271,"openInterest":332,"open_interest":332,"iv":286,"implied_volatility":286,"delta":268,"gamma":271,"theta":271,"vega":271,"rho":333,"in_the_money":44},"NKE   261009C00021000",12.65,14.35,13.27,10,0.001293,{"contract_symbol":335,"symbol":335,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00021000",{"strike":337,"call":338,"put":345,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":271,"changePercent":9,"volume":271,"openInterest":343,"open_interest":343,"iv":270,"implied_volatility":270,"delta":268,"gamma":271,"theta":271,"vega":271,"rho":344,"in_the_money":44},"NKE   261009C00022000",11.75,13.35,12.27,11,0.001355,{"contract_symbol":346,"symbol":346,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00022000",{"strike":203,"call":348,"put":355,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":271,"changePercent":9,"volume":271,"openInterest":353,"open_interest":353,"iv":286,"implied_volatility":286,"delta":268,"gamma":271,"theta":271,"vega":271,"rho":354,"in_the_money":44},"NKE   261009C00023000",10.75,12.35,11.48,282,0.001417,{"contract_symbol":356,"symbol":356,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":292,"implied_volatility":292,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00023000",{"strike":358,"call":359,"put":366,"callItm":44,"putItm":14,"isAtm":14},24,{"contract_symbol":360,"symbol":360,"bid":361,"ask":343,"last":362,"change":271,"changePercent":9,"volume":271,"openInterest":363,"open_interest":363,"iv":286,"implied_volatility":286,"delta":268,"gamma":271,"theta":364,"vega":271,"rho":365,"in_the_money":44},"NKE   261009C00024000",9.8,9.95,296,-0.000001,0.001478,{"contract_symbol":367,"symbol":367,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00024000",{"strike":369,"call":370,"put":379,"callItm":44,"putItm":14,"isAtm":14},25,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":271,"changePercent":9,"volume":271,"openInterest":332,"open_interest":332,"iv":286,"implied_volatility":286,"delta":375,"gamma":376,"theta":377,"vega":271,"rho":378,"in_the_money":44},"NKE   261009C00025000",8.7,10.35,9.33,0.999996,0.000008,-0.000009,0.00154,{"contract_symbol":380,"symbol":380,"bid":271,"ask":381,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":382,"open_interest":382,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00025000",0.07,615,{"strike":384,"call":385,"put":396,"callItm":44,"putItm":14,"isAtm":14},26,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":271,"changePercent":9,"volume":271,"openInterest":390,"open_interest":390,"iv":270,"implied_volatility":270,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":44},"NKE   261009C00026000",7.7,9.35,8.37,8,0.999974,0.00005,-0.000055,0.000003,0.001601,{"contract_symbol":397,"symbol":397,"bid":271,"ask":290,"last":381,"change":271,"changePercent":9,"volume":271,"openInterest":398,"open_interest":398,"iv":292,"implied_volatility":292,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00026000",106,{"strike":400,"call":401,"put":412,"callItm":44,"putItm":14,"isAtm":14},27,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":271,"changePercent":9,"volume":271,"openInterest":406,"open_interest":406,"iv":286,"implied_volatility":286,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":44},"NKE   261009C00027000",6.65,8.3,7.45,14,0.999589,0.000644,-0.00076,0.000039,0.001662,{"contract_symbol":413,"symbol":413,"bid":271,"ask":275,"last":157,"change":271,"changePercent":9,"volume":271,"openInterest":414,"open_interest":414,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00027000",295,{"strike":416,"call":417,"put":427,"callItm":44,"putItm":14,"isAtm":14},28,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":271,"changePercent":9,"volume":271,"openInterest":400,"open_interest":400,"iv":286,"implied_volatility":286,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":44},"NKE   261009C00028000",5.75,7.1,6.32,0.997532,0.003328,-0.00393,0.000204,0.001719,{"contract_symbol":428,"symbol":428,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":429,"open_interest":429,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00028000",1406,{"strike":431,"call":432,"put":442,"callItm":44,"putItm":14,"isAtm":14},29,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":271,"changePercent":9,"volume":271,"openInterest":406,"open_interest":406,"iv":270,"implied_volatility":270,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":44},"NKE   261009C00029000",4.75,6,5.4,0.991423,0.010475,-0.011523,0.000619,0.001768,{"contract_symbol":443,"symbol":443,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":444,"open_interest":444,"iv":276,"implied_volatility":276,"delta":271,"gamma":445,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009P00029000",1042,0.000002,{"strike":207,"call":447,"put":459,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":452,"changePercent":9,"volume":268,"openInterest":453,"open_interest":453,"iv":286,"implied_volatility":286,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":44},"NKE   261009C00030000",3.75,4.45,4.44,-0.12,248,0.96395,0.034346,-0.040559,0.002102,0.00177,{"contract_symbol":460,"symbol":460,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":285,"openInterest":461,"open_interest":461,"iv":276,"implied_volatility":276,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":271,"in_the_money":14},"NKE   261009P00030000",4049,-0.000053,0.000205,-0.000051,0.000006,{"strike":467,"call":468,"put":479,"callItm":44,"putItm":14,"isAtm":14},30.5,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":271,"changePercent":9,"volume":271,"openInterest":473,"open_interest":473,"iv":270,"implied_volatility":270,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":44},"NKE   261009C00030500",3.25,4.05,3.97,40,0.946966,0.048586,-0.053447,0.002871,0.001765,{"contract_symbol":480,"symbol":480,"bid":271,"ask":481,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":482,"open_interest":482,"iv":276,"implied_volatility":276,"delta":483,"gamma":484,"theta":485,"vega":410,"rho":364,"in_the_money":14},"NKE   261009P00030500",0.08,537,-0.000408,0.001399,-0.000345,{"strike":487,"call":488,"put":499,"callItm":44,"putItm":14,"isAtm":14},31,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":271,"changePercent":9,"volume":271,"openInterest":493,"open_interest":493,"iv":286,"implied_volatility":286,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":44},"NKE   261009C00031000",2.77,3.95,3.3,92,0.906114,0.072693,-0.085842,0.004449,0.001707,{"contract_symbol":500,"symbol":500,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":278,"openInterest":501,"open_interest":501,"iv":276,"implied_volatility":276,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"NKE   261009P00031000",2346,-0.002367,0.007016,-0.001729,0.000196,-0.000005,{"strike":508,"call":509,"put":521,"callItm":44,"putItm":14,"isAtm":14},31.5,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":514,"changePercent":9,"volume":268,"openInterest":515,"open_interest":515,"iv":270,"implied_volatility":270,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":44},"NKE   261009C00031500",2.25,3.8,3.1,0.05,125,0.869769,0.095212,-0.104739,0.005626,0.001659,{"contract_symbol":522,"symbol":522,"bid":271,"ask":523,"last":275,"change":524,"changePercent":9,"volume":285,"openInterest":525,"open_interest":525,"iv":292,"implied_volatility":292,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"NKE   261009P00031500",0.02,-0.02,6747,-0.010533,0.02629,-0.006575,0.000741,-0.000022,{"strike":532,"call":533,"put":545,"callItm":44,"putItm":14,"isAtm":14},32,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":271,"changePercent":9,"volume":271,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":44},"NKE   261009C00032000",1.75,2.17,2.55,817,0.7113,0.848985,0.123966,-0.098363,0.006221,0.001647,{"contract_symbol":546,"symbol":546,"bid":271,"ask":547,"last":275,"change":271,"changePercent":9,"volume":398,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"NKE   261009P00032000",0.03,3578,0.3723,-0.026593,0.062247,-0.013527,0.001635,-0.000056,{"strike":556,"call":557,"put":569,"callItm":44,"putItm":14,"isAtm":44},32.5,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":535,"change":561,"changePercent":9,"volume":435,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":44},"NKE   261009C00032500",1.31,1.62,-0.25,1073,0.6048,0.807862,0.170164,-0.097517,0.007255,0.001591,{"contract_symbol":570,"symbol":570,"bid":157,"ask":514,"last":514,"change":523,"changePercent":9,"volume":571,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"NKE   261009P00032500",276,1776,0.3926,-0.091476,0.15764,-0.038095,0.004365,-0.000193,{"strike":580,"call":581,"put":594,"callItm":44,"putItm":14,"isAtm":44},33,{"contract_symbol":582,"symbol":582,"bid":583,"ask":147,"last":584,"change":585,"changePercent":9,"volume":586,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":44},"NKE   261009C00033000",0.92,1.01,-0.65,206,6583,0.477,0.752969,0.249319,-0.088887,0.008384,0.001506,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":596,"change":514,"changePercent":9,"volume":598,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"NKE   261009P00033000",0.1,0.11,1619,8327,0.3662,-0.189224,0.278391,-0.058499,0.007187,-0.000401,{"strike":23,"call":607,"put":621,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":612,"changePercent":9,"volume":613,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":44},"NKE   261009C00033500",0.59,0.68,0.69,-0.6,172,4326,0.4143,0.625353,0.344625,-0.092683,0.010065,0.001265,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":112,"change":597,"changePercent":9,"volume":625,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":409,"in_the_money":14},"NKE   261009P00033500",0.23,0.25,1062,2786,0.3587,-0.357774,0.392001,-0.07902,0.009912,{"strike":633,"call":634,"put":647,"callItm":44,"putItm":14,"isAtm":44},34,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":86,"change":638,"changePercent":9,"volume":639,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":44},"NKE   261009C00034000",0.33,0.38,-0.53,520,6611,0.3991,0.443339,0.372721,-0.093003,0.010485,0.000903,{"contract_symbol":648,"symbol":648,"bid":290,"ask":51,"last":51,"change":624,"changePercent":9,"volume":649,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":14},"NKE   261009P00034000",650,4066,0.3819,-0.559737,0.389053,-0.088896,0.010473,-0.001197,{"strike":658,"call":659,"put":672,"callItm":44,"putItm":14,"isAtm":44},34.5,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":661,"change":663,"changePercent":9,"volume":664,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":44},"NKE   261009C00034500",0.18,0.2,-0.37,1138,4607,0.4065,0.275289,0.309294,-0.080093,0.008864,0.000563,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":677,"changePercent":9,"volume":678,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"NKE   261009P00034500",0.76,0.85,0.82,0.4,742,3474,0.3852,-0.736174,0.319502,-0.074299,0.008677,-0.001585,{"strike":687,"call":688,"put":699,"callItm":14,"putItm":44,"isAtm":44},35,{"contract_symbol":689,"symbol":689,"bid":690,"ask":597,"last":690,"change":284,"changePercent":9,"volume":691,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"NKE   261009C00035000",0.09,1118,12450,0.4333,0.166059,0.216589,-0.063768,0.00662,0.00034,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":107,"changePercent":9,"volume":704,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":44},"NKE   261009P00035000",1.14,1.29,1.22,53,3418,0.2999,-0.923706,0.180121,-0.02538,0.003808,-0.001998,{"strike":713,"call":714,"put":724,"callItm":14,"putItm":44,"isAtm":44},35.5,{"contract_symbol":715,"symbol":715,"bid":157,"ask":381,"last":157,"change":452,"changePercent":9,"volume":716,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"NKE   261009C00035500",112,2933,0.465,0.096697,0.138702,-0.046987,0.004546,0.000198,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":132,"changePercent":9,"volume":729,"openInterest":730,"open_interest":730,"iv":662,"implied_volatility":662,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":44},"NKE   261009P00035500",1.34,1.8,1.55,58,947,-0.998887,0.006994,-0.000438,0.000099,-0.002184,{"strike":737,"call":738,"put":748,"callItm":14,"putItm":44,"isAtm":44},36,{"contract_symbol":739,"symbol":739,"bid":523,"ask":547,"last":547,"change":740,"changePercent":9,"volume":741,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":734,"in_the_money":14},"NKE   261009C00036000",-0.05,256,9058,0.4715,0.048452,0.080341,-0.027987,0.00267,{"contract_symbol":749,"symbol":749,"bid":183,"ask":750,"last":183,"change":751,"changePercent":9,"volume":268,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":44},"NKE   261009P00036000",2.28,0.6,4139,0.2494,-0.999166,0.004303,-0.00042,0.000076,-0.002215,{"strike":760,"call":761,"put":771,"callItm":14,"putItm":44,"isAtm":44},36.5,{"contract_symbol":762,"symbol":762,"bid":271,"ask":523,"last":523,"change":524,"changePercent":9,"volume":763,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":14},"NKE   261009C00036500",275,3064,0.4472,0.016403,0.034427,-0.010796,0.001086,0.000034,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":511,"change":514,"changePercent":9,"volume":390,"openInterest":775,"open_interest":775,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":44},"NKE   261009P00036500",2.14,2.83,217,0.2995,-0.999354,0.002833,-0.000398,0.00006,-0.002247,{"strike":211,"call":783,"put":793,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":784,"symbol":784,"bid":271,"ask":275,"last":523,"change":275,"changePercent":9,"volume":785,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":14},"NKE   261009C00037000",204,2510,0.4704,0.008055,0.017657,-0.006121,0.000585,0.000017,{"contract_symbol":794,"symbol":794,"bid":285,"ask":470,"last":513,"change":107,"changePercent":9,"volume":435,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":44},"NKE   261009P00037000",668,0.3461,-0.999484,0.001991,-0.000374,0.000049,-0.002278,{"strike":803,"call":804,"put":812,"callItm":14,"putItm":44,"isAtm":14},37.5,{"contract_symbol":805,"symbol":805,"bid":271,"ask":523,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":806,"open_interest":806,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":465,"in_the_money":14},"NKE   261009C00037500",1386,0.4682,0.002782,0.006873,-0.002363,0.000227,{"contract_symbol":813,"symbol":813,"bid":814,"ask":449,"last":513,"change":271,"changePercent":9,"volume":271,"openInterest":815,"open_interest":815,"iv":796,"implied_volatility":796,"delta":816,"gamma":817,"theta":818,"vega":376,"rho":819,"in_the_money":44},"NKE   261009P00037500",3.15,162,-0.99992,0.000348,-0.000065,-0.002309,{"strike":821,"call":822,"put":829,"callItm":14,"putItm":44,"isAtm":14},38,{"contract_symbol":823,"symbol":823,"bid":271,"ask":275,"last":523,"change":275,"changePercent":9,"volume":268,"openInterest":824,"open_interest":824,"iv":787,"implied_volatility":787,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":445,"in_the_money":14},"NKE   261009C00038000",2360,0.000877,0.002391,-0.000829,0.000079,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":833,"change":142,"changePercent":9,"volume":268,"openInterest":199,"open_interest":199,"iv":796,"implied_volatility":796,"delta":834,"gamma":800,"theta":377,"vega":835,"rho":836,"in_the_money":44},"NKE   261009P00038000",3.45,4.3,3.86,-0.99999,0.000001,-0.00234,{"strike":838,"call":839,"put":845,"callItm":14,"putItm":44,"isAtm":14},38.5,{"contract_symbol":840,"symbol":840,"bid":271,"ask":523,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":841,"open_interest":841,"iv":787,"implied_volatility":787,"delta":842,"gamma":529,"theta":843,"vega":844,"rho":835,"in_the_money":14},"NKE   261009C00038500",920,0.000248,-0.000257,0.000025,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":849,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":850,"implied_volatility":850,"delta":851,"gamma":465,"theta":364,"vega":271,"rho":852,"in_the_money":44},"NKE   261009P00038500",3.65,4.8,4.55,0.3448,-0.999999,-0.002371,{"strike":854,"call":855,"put":862,"callItm":14,"putItm":44,"isAtm":14},39,{"contract_symbol":856,"symbol":856,"bid":271,"ask":275,"last":157,"change":547,"changePercent":9,"volume":332,"openInterest":857,"open_interest":857,"iv":787,"implied_volatility":787,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":271,"in_the_money":14},"NKE   261009C00039000",2315,0.000063,0.000206,-0.000072,0.000007,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":866,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":850,"implied_volatility":850,"delta":867,"gamma":835,"theta":271,"vega":271,"rho":868,"in_the_money":44},"NKE   261009P00039000",4.15,5.25,4.7,-1,-0.002402,{"strike":870,"call":871,"put":877,"callItm":14,"putItm":44,"isAtm":14},39.5,{"contract_symbol":872,"symbol":872,"bid":271,"ask":523,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":873,"open_interest":873,"iv":787,"implied_volatility":787,"delta":874,"gamma":875,"theta":876,"vega":445,"rho":271,"in_the_money":14},"NKE   261009C00039500",822,0.000015,0.000052,-0.000018,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":881,"change":882,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":796,"implied_volatility":796,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":883,"in_the_money":44},"NKE   261009P00039500",4.65,5.8,5.5,-0.7,-0.002433,{"strike":473,"call":885,"put":890,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":886,"symbol":886,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":268,"openInterest":887,"open_interest":887,"iv":787,"implied_volatility":787,"delta":394,"gamma":888,"theta":889,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00040000",5835,0.000012,-0.000004,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":894,"change":271,"changePercent":9,"volume":271,"openInterest":183,"open_interest":183,"iv":796,"implied_volatility":796,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":895,"in_the_money":44},"NKE   261009P00040000",5.15,6.5,6.12,-0.002464,{"strike":897,"call":898,"put":901,"callItm":14,"putItm":44,"isAtm":14},40.5,{"contract_symbol":899,"symbol":899,"bid":271,"ask":523,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":900,"open_interest":900,"iv":807,"implied_volatility":807,"delta":835,"gamma":445,"theta":364,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00040500",222,{"contract_symbol":902,"symbol":902,"bid":903,"ask":420,"last":904,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":796,"implied_volatility":796,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":905,"in_the_money":44},"NKE   261009P00040500",5.65,6.46,-0.002494,{"strike":907,"call":908,"put":911,"callItm":14,"putItm":44,"isAtm":14},41,{"contract_symbol":909,"symbol":909,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":910,"open_interest":910,"iv":807,"implied_volatility":807,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00041000",3642,{"contract_symbol":912,"symbol":912,"bid":913,"ask":387,"last":914,"change":271,"changePercent":9,"volume":271,"openInterest":406,"open_interest":406,"iv":796,"implied_volatility":796,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":915,"in_the_money":44},"NKE   261009P00041000",6.15,6.89,-0.002525,{"strike":917,"call":918,"put":921,"callItm":14,"putItm":44,"isAtm":14},41.5,{"contract_symbol":919,"symbol":919,"bid":271,"ask":523,"last":157,"change":271,"changePercent":9,"volume":271,"openInterest":920,"open_interest":920,"iv":787,"implied_volatility":787,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00041500",323,{"contract_symbol":922,"symbol":922,"bid":403,"ask":923,"last":924,"change":271,"changePercent":9,"volume":271,"openInterest":268,"open_interest":268,"iv":850,"implied_volatility":850,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":925,"in_the_money":44},"NKE   261009P00041500",8.35,8.11,-0.002556,{"strike":927,"call":928,"put":931,"callItm":14,"putItm":44,"isAtm":14},42,{"contract_symbol":929,"symbol":929,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":268,"openInterest":930,"open_interest":930,"iv":787,"implied_volatility":787,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00042000",1586,{"contract_symbol":932,"symbol":932,"bid":405,"ask":933,"last":934,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":850,"implied_volatility":850,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":935,"in_the_money":44},"NKE   261009P00042000",8.85,8.61,-0.002586,{"strike":937,"call":938,"put":941,"callItm":14,"putItm":44,"isAtm":14},42.5,{"contract_symbol":939,"symbol":939,"bid":271,"ask":514,"last":523,"change":271,"changePercent":9,"volume":271,"openInterest":940,"open_interest":940,"iv":787,"implied_volatility":787,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00042500",89,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":945,"change":271,"changePercent":9,"volume":271,"openInterest":268,"open_interest":268,"iv":850,"implied_volatility":850,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":946,"in_the_money":44},"NKE   261009P00042500",7.5,9.55,9.03,-0.002617,{"strike":948,"call":949,"put":952,"callItm":14,"putItm":44,"isAtm":14},43,{"contract_symbol":950,"symbol":950,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":269,"openInterest":951,"open_interest":951,"iv":787,"implied_volatility":787,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00043000",1023,{"contract_symbol":953,"symbol":953,"bid":954,"ask":955,"last":195,"change":956,"changePercent":9,"volume":390,"openInterest":271,"open_interest":271,"iv":796,"implied_volatility":796,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":957,"in_the_money":44},"NKE   261009P00043000",8.25,9.75,-0.15,-0.002648,{"strike":959,"call":960,"put":962,"callItm":14,"putItm":44,"isAtm":14},43.5,{"contract_symbol":961,"symbol":961,"bid":271,"ask":157,"last":381,"change":271,"changePercent":9,"volume":271,"openInterest":927,"open_interest":927,"iv":787,"implied_volatility":787,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00043500",{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":966,"change":967,"changePercent":9,"volume":390,"openInterest":968,"open_interest":968,"iv":796,"implied_volatility":796,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":969,"in_the_money":44},"NKE   261009P00043500",8.65,10.25,9.45,-0.13,5,-0.002679,{"strike":215,"call":971,"put":974,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":972,"symbol":972,"bid":271,"ask":275,"last":547,"change":271,"changePercent":9,"volume":271,"openInterest":973,"open_interest":973,"iv":787,"implied_volatility":787,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00044000",621,{"contract_symbol":975,"symbol":975,"bid":976,"ask":373,"last":362,"change":271,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":796,"implied_volatility":796,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":977,"in_the_money":44},"NKE   261009P00044000",9.15,-0.00271,{"strike":979,"call":980,"put":983,"callItm":14,"putItm":44,"isAtm":14},44.5,{"contract_symbol":981,"symbol":981,"bid":271,"ask":275,"last":596,"change":271,"changePercent":9,"volume":271,"openInterest":982,"open_interest":982,"iv":787,"implied_volatility":787,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00044500",60,{"contract_symbol":984,"symbol":984,"bid":944,"ask":985,"last":986,"change":987,"changePercent":9,"volume":268,"openInterest":271,"open_interest":271,"iv":796,"implied_volatility":796,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":988,"in_the_money":44},"NKE   261009P00044500",10.8,10.26,-0.34,-0.002741,{"strike":990,"call":991,"put":994,"callItm":14,"putItm":44,"isAtm":14},45,{"contract_symbol":992,"symbol":992,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":993,"open_interest":993,"iv":807,"implied_volatility":807,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00045000",2181,{"contract_symbol":995,"symbol":995,"bid":965,"ask":996,"last":997,"change":998,"changePercent":9,"volume":268,"openInterest":285,"open_interest":285,"iv":850,"implied_volatility":850,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":999,"in_the_money":44},"NKE   261009P00045000",11.25,10.69,-0.33,-0.002771,{"strike":1001,"call":1002,"put":1005,"callItm":14,"putItm":44,"isAtm":14},46,{"contract_symbol":1003,"symbol":1003,"bid":271,"ask":275,"last":291,"change":271,"changePercent":9,"volume":271,"openInterest":1004,"open_interest":1004,"iv":787,"implied_volatility":787,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00046000",166,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":1009,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":796,"implied_volatility":796,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":1010,"in_the_money":44},"NKE   261009P00046000",11.15,13.1,10.34,-0.002833,{"strike":1012,"call":1013,"put":1016,"callItm":14,"putItm":44,"isAtm":14},47,{"contract_symbol":1014,"symbol":1014,"bid":271,"ask":275,"last":291,"change":271,"changePercent":9,"volume":271,"openInterest":1015,"open_interest":1015,"iv":787,"implied_volatility":787,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00047000",124,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":1020,"change":1021,"changePercent":9,"volume":1022,"openInterest":271,"open_interest":271,"iv":796,"implied_volatility":796,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":1023,"in_the_money":44},"NKE   261009P00047000",12.25,14.1,13.17,-0.57,12,-0.002895,{"strike":1025,"call":1026,"put":1029,"callItm":14,"putItm":44,"isAtm":14},48,{"contract_symbol":1027,"symbol":1027,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":1028,"open_interest":1028,"iv":807,"implied_volatility":807,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00048000",1039,{"contract_symbol":1030,"symbol":1030,"bid":1031,"ask":1032,"last":1019,"change":1021,"changePercent":9,"volume":1022,"openInterest":268,"open_interest":268,"iv":796,"implied_volatility":796,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":1033,"in_the_money":44},"NKE   261009P00048000",13.05,15.1,-0.002956,{"strike":1035,"call":1036,"put":1039,"callItm":14,"putItm":44,"isAtm":14},50,{"contract_symbol":1037,"symbol":1037,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":1038,"open_interest":1038,"iv":787,"implied_volatility":787,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00050000",3793,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":1043,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":796,"implied_volatility":796,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":1044,"in_the_money":44},"NKE   261009P00050000",15.15,17.05,16.22,-0.003079,{"strike":1046,"call":1047,"put":1050,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":1048,"symbol":1048,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":1049,"open_interest":1049,"iv":787,"implied_volatility":787,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"NKE   261009C00055000",1487,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":1054,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":796,"implied_volatility":796,"delta":867,"gamma":271,"theta":271,"vega":271,"rho":1055,"in_the_money":44},"NKE   261009P00055000",20.15,21.9,21.91,-0.003387,"2026-10-07T14:03:35.572012+00:00"]