[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOW":3,"homepage-market-summary":31,"stock-options-NOW":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NOW","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},"SERVICENOW, INC.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","ServiceNow Inc provides software solutions to structure and automate various business processes via a SaaS delivery model. The company primarily focuses on the IT function for enterprise customers. ServiceNow began with IT service management, expanded within the IT function, and more recently directed its workflow automation logic to functional areas beyond IT, notably customer service, HR service delivery, and security operations. ServiceNow also offers an application development platform as a service.","29,187","Santa Clara, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},137.97,138.46,140.6,136.18,136.08,1.89,1.39,9208992.073332,133788,138.0753,192.966,81.24,18612448.5237956,50.8,3587,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":252,"updated_at":1680,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.8,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},15396,43695,0.33,[187,188,193,197,201,205,209,213,217,221,225,229,233,236,240,244,248],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":194,"label":194,"type":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",16,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",23,"261030",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",30,"261106",{"date":206,"label":206,"type":178,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",37,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",44,"261120",{"date":214,"label":214,"type":190,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-12-18",72,"261218",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-01-15",100,"270115",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-02-19",135,"270219",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",163,"270319",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-05-21",226,"270521",{"date":234,"label":234,"type":190,"days_to_expiration":53,"dte":53,"compact":235,"implied_volatility":9},"2027-06-17","270617",{"date":237,"label":237,"type":190,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",345,"270917",{"date":241,"label":241,"type":190,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",471,"280121",{"date":245,"label":245,"type":190,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-12-15",800,"281215",{"date":249,"label":249,"type":190,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",835,"290119",[253,273,286,298,311,328,345,362,384,404,424,446,465,486,508,530,553,575,599,623,645,670,695,719,745,770,796,821,848,872,902,930,959,984,1012,1038,1065,1093,1120,1148,1176,1204,1229,1254,1278,1305,1329,1354,1378,1401,1423,1446,1468,1491,1513,1535,1556,1578,1601,1619,1633,1647,1658,1669],{"strike":254,"call":255,"put":267,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":260,"changePercent":9,"volume":261,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":265,"vega":265,"rho":266,"in_the_money":40},"NOW   261009C00070000",67.65,71.25,69.45,1.62,8,14,1.3145,1,0,0.004158,{"contract_symbol":268,"symbol":268,"bid":265,"ask":269,"last":270,"change":265,"changePercent":9,"volume":265,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":265,"vega":265,"rho":265,"in_the_money":14},"NOW   261009P00070000",0.01,0.02,119,1.0916,{"strike":274,"call":275,"put":282,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":280,"changePercent":9,"volume":261,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":265,"vega":265,"rho":281,"in_the_money":40},"NOW   261009C00075000",62.65,66.25,64.45,1.57,0.004454,{"contract_symbol":283,"symbol":283,"bid":265,"ask":284,"last":153,"change":265,"changePercent":9,"volume":265,"openInterest":285,"open_interest":285,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":265,"vega":265,"rho":265,"in_the_money":14},"NOW   261009P00075000",0.03,20,{"strike":287,"call":288,"put":295,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":265,"changePercent":9,"volume":265,"openInterest":179,"open_interest":179,"iv":293,"implied_volatility":293,"delta":264,"gamma":265,"theta":265,"vega":265,"rho":294,"in_the_money":40},"NOW   261009C00080000",56.95,62.4,58.05,1.2946,0.004753,{"contract_symbol":296,"symbol":296,"bid":265,"ask":284,"last":153,"change":265,"changePercent":9,"volume":265,"openInterest":297,"open_interest":297,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":265,"vega":265,"rho":265,"in_the_money":14},"NOW   261009P00080000",6,{"strike":299,"call":300,"put":307,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":265,"changePercent":9,"volume":265,"openInterest":264,"open_interest":264,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":305,"vega":265,"rho":306,"in_the_money":40},"NOW   261009C00085000",50.15,57.4,51.36,-0.000007,0.005048,{"contract_symbol":308,"symbol":308,"bid":265,"ask":284,"last":309,"change":265,"changePercent":9,"volume":265,"openInterest":310,"open_interest":310,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":265,"vega":265,"rho":265,"in_the_money":14},"NOW   261009P00085000",0.11,4,{"strike":312,"call":313,"put":323,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":265,"changePercent":9,"volume":265,"openInterest":318,"open_interest":318,"iv":293,"implied_volatility":293,"delta":319,"gamma":320,"theta":321,"vega":320,"rho":322,"in_the_money":40},"NOW   261009C00090000",45.15,52.4,46.37,3,0.999995,0.000002,-0.000073,0.005347,{"contract_symbol":324,"symbol":324,"bid":265,"ask":284,"last":284,"change":265,"changePercent":9,"volume":265,"openInterest":325,"open_interest":325,"iv":326,"implied_volatility":326,"delta":265,"gamma":265,"theta":327,"vega":265,"rho":265,"in_the_money":14},"NOW   261009P00090000",41,1.0892,-0.000001,{"strike":329,"call":330,"put":339,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":263,"implied_volatility":263,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":40},"NOW   261009C00095000",40.15,47.4,0.999935,0.000019,-0.000855,0.000028,0.005642,{"contract_symbol":340,"symbol":340,"bid":265,"ask":284,"last":270,"change":265,"changePercent":9,"volume":265,"openInterest":341,"open_interest":341,"iv":272,"implied_volatility":272,"delta":342,"gamma":343,"theta":344,"vega":343,"rho":265,"in_the_money":14},"NOW   261009P00095000",47,-0.000002,0.000001,-0.000029,{"strike":219,"call":346,"put":356,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":265,"changePercent":9,"volume":265,"openInterest":261,"open_interest":261,"iv":293,"implied_volatility":293,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":40},"NOW   261009C00100000",35.15,42.4,37.35,0.999618,0.0001,-0.004437,0.000149,0.005938,{"contract_symbol":357,"symbol":357,"bid":265,"ask":153,"last":270,"change":265,"changePercent":9,"volume":265,"openInterest":211,"open_interest":211,"iv":272,"implied_volatility":272,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":265,"in_the_money":14},"NOW   261009P00100000",-0.000034,0.000012,-0.000391,0.000016,{"strike":363,"call":364,"put":375,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":265,"changePercent":9,"volume":265,"openInterest":369,"open_interest":369,"iv":263,"implied_volatility":263,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":40},"NOW   261009C00105000",34.1,34.55,29.8,59,0.997742,0.000502,-0.023021,0.00076,0.006217,{"contract_symbol":376,"symbol":376,"bid":265,"ask":269,"last":269,"change":265,"changePercent":9,"volume":377,"openInterest":378,"open_interest":378,"iv":272,"implied_volatility":272,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"NOW   261009P00105000",25,462,-0.000337,0.000105,-0.003324,0.000132,-0.000003,{"strike":385,"call":386,"put":396,"callItm":40,"putItm":14,"isAtm":14},108,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":265,"changePercent":9,"volume":265,"openInterest":264,"open_interest":264,"iv":263,"implied_volatility":263,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":40},"NOW   261009C00108000",31.2,31.5,28.65,0.994789,0.001063,-0.048785,0.00161,0.00637,{"contract_symbol":397,"symbol":397,"bid":265,"ask":153,"last":270,"change":265,"changePercent":9,"volume":265,"openInterest":398,"open_interest":398,"iv":272,"implied_volatility":272,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":14},"NOW   261009P00108000",34,-0.001087,0.00031,-0.009814,0.00039,-0.000009,{"strike":405,"call":406,"put":417,"callItm":40,"putItm":14,"isAtm":14},109,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":411,"changePercent":9,"volume":264,"openInterest":179,"open_interest":179,"iv":263,"implied_volatility":263,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":40},"NOW   261009C00109000",30.2,30.5,29.95,2.3,0.993254,0.001337,-0.061334,0.002024,0.006416,{"contract_symbol":418,"symbol":418,"bid":265,"ask":153,"last":269,"change":265,"changePercent":9,"volume":265,"openInterest":377,"open_interest":377,"iv":272,"implied_volatility":272,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":14},"NOW   261009P00109000",-0.001559,0.000431,-0.013649,0.000542,-0.000013,{"strike":425,"call":426,"put":438,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":431,"changePercent":9,"volume":264,"openInterest":432,"open_interest":432,"iv":263,"implied_volatility":263,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":40},"NOW   261009C00110000",29.2,29.5,28.95,1.32,26,0.991353,0.001663,-0.076324,0.002519,0.006459,{"contract_symbol":439,"symbol":439,"bid":265,"ask":153,"last":269,"change":265,"changePercent":9,"volume":265,"openInterest":440,"open_interest":440,"iv":272,"implied_volatility":272,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"NOW   261009P00110000",557,-0.002204,0.000591,-0.018702,0.000743,-0.000019,{"strike":447,"call":448,"put":458,"callItm":40,"putItm":14,"isAtm":14},111,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":9,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":263,"implied_volatility":263,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":40},"NOW   261009C00111000",28.2,28.5,27.7,0.98902,0.002049,-0.094034,0.003104,0.006499,{"contract_symbol":459,"symbol":459,"bid":265,"ask":153,"last":153,"change":265,"changePercent":9,"volume":265,"openInterest":261,"open_interest":261,"iv":272,"implied_volatility":272,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"NOW   261009P00111000",-0.003074,0.000798,-0.025257,0.001004,-0.000026,{"strike":466,"call":467,"put":478,"callItm":40,"putItm":14,"isAtm":14},112,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":472,"changePercent":9,"volume":264,"openInterest":297,"open_interest":297,"iv":263,"implied_volatility":263,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":40},"NOW   261009C00112000",27.2,27.5,26.95,2.48,0.986186,0.0025,-0.114729,0.003787,0.006534,{"contract_symbol":479,"symbol":479,"bid":265,"ask":153,"last":153,"change":265,"changePercent":9,"volume":265,"openInterest":480,"open_interest":480,"iv":326,"implied_volatility":326,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"NOW   261009P00112000",376,-0.004238,0.001067,-0.033597,0.001339,-0.000036,{"strike":487,"call":488,"put":500,"callItm":40,"putItm":14,"isAtm":14},113,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":493,"changePercent":9,"volume":264,"openInterest":494,"open_interest":494,"iv":293,"implied_volatility":293,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":40},"NOW   261009C00113000",26.2,26.5,27,1.8,10,0.983838,0.002907,-0.129237,0.004332,0.006575,{"contract_symbol":501,"symbol":501,"bid":265,"ask":153,"last":270,"change":265,"changePercent":9,"volume":265,"openInterest":502,"open_interest":502,"iv":272,"implied_volatility":272,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"NOW   261009P00113000",222,-0.005743,0.001396,-0.044175,0.001756,-0.000049,{"strike":509,"call":510,"put":521,"callItm":40,"putItm":14,"isAtm":14},114,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":265,"changePercent":9,"volume":265,"openInterest":261,"open_interest":261,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":40},"NOW   261009C00114000",25.2,25.45,25.25,1.2729,0.981725,0.003282,-0.141221,0.004813,0.006614,{"contract_symbol":522,"symbol":522,"bid":265,"ask":270,"last":270,"change":265,"changePercent":9,"volume":264,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"NOW   261009P00114000",390,1.0525,-0.006038,0.001514,-0.044521,0.001835,-0.000051,{"strike":531,"call":532,"put":544,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":265,"changePercent":9,"volume":265,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":40},"NOW   261009C00115000",24.2,24.55,23.7,22,1.231,0.980609,0.003569,-0.143644,0.005062,0.006664,{"contract_symbol":545,"symbol":545,"bid":269,"ask":284,"last":269,"change":265,"changePercent":9,"volume":265,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":14},"NOW   261009P00115000",437,1.0135,-0.006362,0.001646,-0.044908,0.001922,-0.000054,{"strike":554,"call":555,"put":566,"callItm":40,"putItm":14,"isAtm":14},116,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":285,"change":265,"changePercent":9,"volume":265,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":40},"NOW   261009C00116000",23.2,23.55,36,1.1594,0.9815,0.003643,-0.129897,0.004862,0.006733,{"contract_symbol":567,"symbol":567,"bid":269,"ask":153,"last":270,"change":265,"changePercent":9,"volume":265,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"NOW   261009P00116000",454,0.973,-0.006764,0.001811,-0.045484,0.002029,-0.000057,{"strike":576,"call":577,"put":590,"callItm":40,"putItm":14,"isAtm":14},117,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":494,"open_interest":494,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":40},"NOW   261009C00117000",22.2,22.55,21.62,3.05,5,1.1465,0.978148,0.00424,-0.148033,0.005602,0.006762,{"contract_symbol":591,"symbol":591,"bid":269,"ask":153,"last":270,"change":265,"changePercent":9,"volume":191,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"NOW   261009P00117000",607,0.9375,-0.007168,0.001977,-0.046152,0.002136,-0.000061,{"strike":600,"call":601,"put":614,"callItm":40,"putItm":14,"isAtm":14},118,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":606,"changePercent":9,"volume":264,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":40},"NOW   261009C00118000",21.2,21.55,20.39,-0.21,24,1.1039,0.976785,0.004635,-0.149985,0.005895,0.00681,{"contract_symbol":615,"symbol":615,"bid":269,"ask":153,"last":270,"change":265,"changePercent":9,"volume":203,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"NOW   261009P00118000",366,0.8995,-0.007623,0.002176,-0.04675,0.002255,-0.000065,{"strike":271,"call":624,"put":636,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":628,"change":265,"changePercent":9,"volume":265,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":40},"NOW   261009C00119000",20.2,20.55,19.06,21,1.061,0.97532,0.005077,-0.151763,0.006206,0.006857,{"contract_symbol":637,"symbol":637,"bid":269,"ask":153,"last":284,"change":265,"changePercent":9,"volume":265,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"NOW   261009P00119000",314,0.8604,-0.008232,0.002435,-0.04782,0.002412,-0.00007,{"strike":646,"call":647,"put":660,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":652,"changePercent":9,"volume":297,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":40},"NOW   261009C00120000",19.2,19.55,18.45,0.4,46,1.0177,0.973738,0.005575,-0.153356,0.006537,0.006903,{"contract_symbol":661,"symbol":661,"bid":270,"ask":284,"last":284,"change":662,"changePercent":9,"volume":310,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"NOW   261009P00120000",-0.01,1083,0.8319,-0.009236,0.002784,-0.051175,0.002669,-0.000078,{"strike":671,"call":672,"put":685,"callItm":40,"putItm":14,"isAtm":14},121,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":677,"changePercent":9,"volume":179,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":40},"NOW   261009C00121000",18.3,18.55,19.14,2.99,101,0.9743,0.972025,0.006139,-0.154752,0.006891,0.006948,{"contract_symbol":686,"symbol":686,"bid":269,"ask":284,"last":270,"change":687,"changePercent":9,"volume":369,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"NOW   261009P00121000",-0.02,304,0.8018,-0.010503,0.003232,-0.05518,0.002986,-0.000089,{"strike":696,"call":697,"put":709,"callItm":40,"putItm":14,"isAtm":14},122,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":701,"change":265,"changePercent":9,"volume":264,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":40},"NOW   261009C00122000",17.2,17.55,16.1,43,0.9001,0.973616,0.006331,-0.136072,0.00656,0.007024,{"contract_symbol":710,"symbol":710,"bid":284,"ask":153,"last":711,"change":265,"changePercent":9,"volume":179,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"NOW   261009P00122000",0.06,418,0.7678,-0.011926,0.003771,-0.058974,0.003333,-0.000101,{"strike":720,"call":721,"put":734,"callItm":40,"putItm":14,"isAtm":14},123,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":726,"changePercent":9,"volume":179,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":40},"NOW   261009C00123000",16.2,16.55,15.41,-0.08,28,0.8863,0.968123,0.00752,-0.156893,0.00768,0.007034,{"contract_symbol":735,"symbol":735,"bid":284,"ask":153,"last":284,"change":736,"changePercent":9,"volume":737,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"NOW   261009P00123000",-0.03,99,599,0.7377,-0.013385,0.004335,-0.062654,0.003685,-0.000113,{"strike":746,"call":747,"put":759,"callItm":40,"putItm":14,"isAtm":14},124,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":265,"changePercent":9,"volume":265,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":40},"NOW   261009C00124000",15.2,15.55,14.8,17,0.8419,0.965883,0.008373,-0.157602,0.008122,0.007075,{"contract_symbol":760,"symbol":760,"bid":284,"ask":761,"last":762,"change":265,"changePercent":9,"volume":265,"openInterest":763,"open_interest":763,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":14},"NOW   261009P00124000",0.05,0.08,594,0.7082,-0.015522,0.005131,-0.068331,0.004186,-0.000131,{"strike":771,"call":772,"put":785,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":776,"change":777,"changePercent":9,"volume":583,"openInterest":778,"open_interest":778,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":40},"NOW   261009C00125000",14.25,14.55,13.5,-1.41,98,0.7971,0.963407,0.009367,-0.158039,0.008602,0.007114,{"contract_symbol":786,"symbol":786,"bid":761,"ask":711,"last":711,"change":787,"changePercent":9,"volume":788,"openInterest":789,"open_interest":789,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":14},"NOW   261009P00125000",-0.05,69,825,0.6889,-0.019977,0.006544,-0.082392,0.00519,-0.000168,{"strike":797,"call":798,"put":810,"callItm":40,"putItm":14,"isAtm":14},126,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":802,"change":160,"changePercent":9,"volume":318,"openInterest":803,"open_interest":803,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":40},"NOW   261009C00126000",13.35,13.6,12.3,128,0.8057,0.949144,0.012093,-0.208245,0.011217,0.007054,{"contract_symbol":811,"symbol":811,"bid":711,"ask":812,"last":762,"change":813,"changePercent":9,"volume":377,"openInterest":814,"open_interest":814,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":14},"NOW   261009P00126000",0.09,-0.07,967,0.6734,-0.025193,0.008138,-0.098007,0.006314,-0.000213,{"strike":822,"call":823,"put":836,"callItm":40,"putItm":14,"isAtm":14},127,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":827,"change":828,"changePercent":9,"volume":583,"openInterest":829,"open_interest":829,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":40},"NOW   261009C00127000",12.25,12.65,10.98,-0.77,132,0.7062,0.957559,0.011927,-0.157978,0.009705,0.007184,{"contract_symbol":837,"symbol":837,"bid":761,"ask":838,"last":838,"change":839,"changePercent":9,"volume":840,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":14},"NOW   261009P00127000",0.1,-0.09,162,527,0.6527,-0.031445,0.010097,-0.114245,0.007594,-0.000265,{"strike":803,"call":849,"put":861,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":853,"change":96,"changePercent":9,"volume":264,"openInterest":854,"open_interest":854,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":40},"NOW   261009C00128000",11.3,11.6,11.05,147,0.6601,0.954059,0.013602,-0.157402,0.010345,0.007214,{"contract_symbol":862,"symbol":862,"bid":838,"ask":863,"last":863,"change":864,"changePercent":9,"volume":788,"openInterest":865,"open_interest":865,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":14},"NOW   261009P00128000",0.13,-0.11,1105,0.6362,-0.040307,0.012698,-0.136476,0.009307,-0.00034,{"strike":873,"call":874,"put":888,"callItm":40,"putItm":14,"isAtm":14},129,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":879,"changePercent":9,"volume":880,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":40},"NOW   261009C00129000",10.3,10.7,9.5,1.31,198,201,0.7,0.924893,0.018867,-0.245261,0.015205,0.007027,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":893,"changePercent":9,"volume":894,"openInterest":895,"open_interest":895,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":14},"NOW   261009P00129000",0.12,0.17,0.16,-0.16,38,1087,0.6147,-0.050264,0.015698,-0.157498,0.011117,-0.000424,{"strike":903,"call":904,"put":918,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":908,"change":909,"changePercent":9,"volume":910,"openInterest":911,"open_interest":911,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":40},"NOW   261009C00130000",9.35,9.65,8.52,-0.23,87,178,0.6213,0.928402,0.020486,-0.209996,0.014664,0.007116,{"contract_symbol":919,"symbol":919,"bid":892,"ask":920,"last":921,"change":909,"changePercent":9,"volume":922,"openInterest":923,"open_interest":923,"iv":924,"implied_volatility":924,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":14},"NOW   261009P00130000",0.19,0.18,231,1191,0.5931,-0.062829,0.019398,-0.181193,0.013255,-0.00053,{"strike":931,"call":932,"put":946,"callItm":40,"putItm":14,"isAtm":14},131,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":936,"change":937,"changePercent":9,"volume":938,"openInterest":939,"open_interest":939,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":40},"NOW   261009C00131000",8.5,8.75,7.98,0.38,78,93,0.6157,0.905803,0.025414,-0.255862,0.018029,0.006984,{"contract_symbol":947,"symbol":947,"bid":90,"ask":948,"last":949,"change":950,"changePercent":9,"volume":951,"openInterest":952,"open_interest":952,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":14},"NOW   261009P00131000",0.27,0.25,-0.25,54,706,0.5824,-0.084318,0.024752,-0.222721,0.016596,-0.000712,{"strike":829,"call":960,"put":972,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":964,"change":965,"changePercent":9,"volume":329,"openInterest":771,"open_interest":771,"iv":966,"implied_volatility":966,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":40},"NOW   261009C00132000",7.5,7.85,7.6,1.22,0.6358,0.866454,0.031592,-0.338768,0.023124,0.00671,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":185,"change":976,"changePercent":9,"volume":223,"openInterest":977,"open_interest":977,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":14},"NOW   261009P00132000",0.3,0.35,-0.31,774,0.5731,-0.107928,0.030153,-0.262981,0.019909,-0.000912,{"strike":985,"call":986,"put":999,"callItm":40,"putItm":14,"isAtm":14},133,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":54,"changePercent":9,"volume":991,"openInterest":992,"open_interest":992,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":40},"NOW   261009C00133000",6.65,6.95,6.69,257,403,0.5954,0.848125,0.036786,-0.346307,0.025235,0.006612,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":61,"last":1002,"change":1003,"changePercent":9,"volume":1004,"openInterest":1005,"open_interest":1005,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":14},"NOW   261009P00133000",0.41,0.42,-0.44,150,264,0.5607,-0.138007,0.036623,-0.305761,0.023659,-0.001167,{"strike":1013,"call":1014,"put":1026,"callItm":40,"putItm":14,"isAtm":14},134,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":297,"change":181,"changePercent":9,"volume":1018,"openInterest":1019,"open_interest":1019,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":40},"NOW   261009C00134000",5.8,6.05,96,290,0.5777,0.813354,0.043285,-0.383604,0.02881,0.006376,{"contract_symbol":1027,"symbol":1027,"bid":160,"ask":1028,"last":39,"change":1029,"changePercent":9,"volume":1030,"openInterest":1031,"open_interest":1031,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"NOW   261009P00134000",0.62,-0.55,136,730,0.5575,-0.178547,0.043623,-0.36011,0.028023,-0.001512,{"strike":223,"call":1039,"put":1051,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":1040,"symbol":1040,"bid":583,"ask":1041,"last":1042,"change":1043,"changePercent":9,"volume":299,"openInterest":1044,"open_interest":1044,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":40},"NOW   261009C00135000",5.25,5.14,0.54,606,0.5858,0.758877,0.049584,-0.45142,0.033441,0.005972,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":1055,"change":1056,"changePercent":9,"volume":1057,"openInterest":1058,"open_interest":1058,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":14},"NOW   261009P00135000",0.75,0.79,0.78,-0.64,831,1233,0.5465,-0.226595,0.051351,-0.406867,0.032309,-0.001921,{"strike":1030,"call":1066,"put":1080,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":1070,"change":1071,"changePercent":9,"volume":1072,"openInterest":1073,"open_interest":1073,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":40},"NOW   261009C00136000",4.25,4.5,3.85,-0.24,45,456,0.5636,0.715777,0.056041,-0.472818,0.036394,0.005661,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":143,"last":1083,"change":1084,"changePercent":9,"volume":1085,"openInterest":1086,"open_interest":1086,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":14},"NOW   261009P00136000",0.99,1.05,-0.73,258,208,0.547,-0.278818,0.05721,-0.454657,0.036059,-0.002368,{"strike":1094,"call":1095,"put":1107,"callItm":40,"putItm":14,"isAtm":40},137,{"contract_symbol":1096,"symbol":1096,"bid":1097,"ask":1098,"last":1099,"change":974,"changePercent":9,"volume":771,"openInterest":1100,"open_interest":1100,"iv":1101,"implied_volatility":1101,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":40},"NOW   261009C00137000",3.6,3.8,3.65,555,0.5562,0.657814,0.061526,-0.505419,0.039426,0.005223,{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":1110,"last":22,"change":1111,"changePercent":9,"volume":1112,"openInterest":1113,"open_interest":1113,"iv":1114,"implied_volatility":1114,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":14},"NOW   261009P00137000",1.3,1.35,-0.79,182,164,0.5409,-0.338426,0.062992,-0.489501,0.03926,-0.002879,{"strike":1121,"call":1122,"put":1134,"callItm":14,"putItm":40,"isAtm":40},138,{"contract_symbol":1123,"symbol":1123,"bid":677,"ask":1124,"last":1124,"change":1125,"changePercent":9,"volume":1126,"openInterest":1127,"open_interest":1127,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":14},"NOW   261009C00138000",3.15,0.36,412,638,0.5549,0.593778,0.065119,-0.532494,0.041633,0.00473,{"contract_symbol":1135,"symbol":1135,"bid":1136,"ask":1137,"last":1138,"change":1139,"changePercent":9,"volume":1140,"openInterest":1141,"open_interest":1141,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":40},"NOW   261009P00138000",1.66,1.75,1.67,-1.01,238,153,0.5271,-0.407024,0.068619,-0.505699,0.041638,-0.003467,{"strike":1149,"call":1150,"put":1162,"callItm":14,"putItm":40,"isAtm":40},139,{"contract_symbol":1151,"symbol":1151,"bid":1152,"ask":1153,"last":1152,"change":153,"changePercent":9,"volume":1154,"openInterest":1155,"open_interest":1155,"iv":1156,"implied_volatility":1156,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":14},"NOW   261009C00139000",2.46,2.57,545,547,0.5468,0.522685,0.067892,-0.538447,0.042737,0.004177,{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":1165,"last":1166,"change":1167,"changePercent":9,"volume":1168,"openInterest":1169,"open_interest":1169,"iv":1170,"implied_volatility":1170,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":40},"NOW   261009P00139000",2.09,2.17,2.14,-1.26,695,82,0.5382,-0.472393,0.068889,-0.529958,0.042719,-0.004036,{"strike":1177,"call":1178,"put":1190,"callItm":14,"putItm":40,"isAtm":40},140,{"contract_symbol":1179,"symbol":1179,"bid":1180,"ask":1181,"last":1180,"change":309,"changePercent":9,"volume":1182,"openInterest":1183,"open_interest":1183,"iv":1184,"implied_volatility":1184,"delta":1185,"gamma":1186,"theta":1187,"vega":1188,"rho":1189,"in_the_money":14},"NOW   261009C00140000",2.01,2.07,2682,2865,0.548,0.459782,0.067483,-0.538085,0.042604,0.003684,{"contract_symbol":1191,"symbol":1191,"bid":1192,"ask":1193,"last":1194,"change":1195,"changePercent":9,"volume":1196,"openInterest":1197,"open_interest":1197,"iv":1198,"implied_volatility":1198,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":40},"NOW   261009P00140000",2.59,2.7,2.63,-1.02,74,561,0.5374,-0.54133,0.068786,-0.527587,0.042592,-0.004637,{"strike":1205,"call":1206,"put":1218,"callItm":14,"putItm":40,"isAtm":14},141,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1136,"last":1209,"change":736,"changePercent":9,"volume":1210,"openInterest":1211,"open_interest":1211,"iv":1212,"implied_volatility":1212,"delta":1213,"gamma":1214,"theta":1215,"vega":1216,"rho":1217,"in_the_money":14},"NOW   261009C00141000",1.56,1.6,616,572,0.5504,0.389759,0.064955,-0.522053,0.041161,0.003129,{"contract_symbol":1219,"symbol":1219,"bid":1124,"ask":1220,"last":1221,"change":1139,"changePercent":9,"volume":264,"openInterest":1222,"open_interest":1222,"iv":1223,"implied_volatility":1223,"delta":1224,"gamma":1225,"theta":1226,"vega":1227,"rho":1228,"in_the_money":40},"NOW   261009P00141000",3.35,3.45,51,0.5171,-0.618153,0.068726,-0.487519,0.040914,-0.005304,{"strike":1230,"call":1231,"put":1244,"callItm":14,"putItm":40,"isAtm":14},142,{"contract_symbol":1232,"symbol":1232,"bid":1233,"ask":1234,"last":1235,"change":787,"changePercent":9,"volume":1236,"openInterest":1237,"open_interest":1237,"iv":1238,"implied_volatility":1238,"delta":1239,"gamma":1240,"theta":1241,"vega":1242,"rho":1243,"in_the_money":14},"NOW   261009C00142000",1.25,1.29,1.28,514,794,0.5494,0.331571,0.061522,-0.493227,0.038946,0.002668,{"contract_symbol":1245,"symbol":1245,"bid":1098,"ask":310,"last":1246,"change":74,"changePercent":9,"volume":1247,"openInterest":1149,"open_interest":1149,"iv":1248,"implied_volatility":1248,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":1253,"in_the_money":40},"NOW   261009P00142000",4.64,259,0.5342,-0.673358,0.062898,-0.476657,0.038712,-0.005803,{"strike":1255,"call":1256,"put":1268,"callItm":14,"putItm":40,"isAtm":14},143,{"contract_symbol":1257,"symbol":1257,"bid":1258,"ask":1259,"last":1260,"change":265,"changePercent":9,"volume":688,"openInterest":1261,"open_interest":1261,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":14},"NOW   261009C00143000",0.94,1.01,0.97,873,0.5478,0.273193,0.056557,-0.450791,0.035699,0.002203,{"contract_symbol":1269,"symbol":1269,"bid":1069,"ask":1270,"last":1271,"change":160,"changePercent":9,"volume":264,"openInterest":727,"open_interest":727,"iv":1272,"implied_volatility":1272,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":1277,"in_the_money":40},"NOW   261009P00143000",4.75,5.6,0.5324,-0.732991,0.057535,-0.433098,0.035293,-0.006339,{"strike":1279,"call":1280,"put":1292,"callItm":14,"putItm":40,"isAtm":14},144,{"contract_symbol":1281,"symbol":1281,"bid":1282,"ask":1283,"last":89,"change":813,"changePercent":9,"volume":1284,"openInterest":1285,"open_interest":1285,"iv":1286,"implied_volatility":1286,"delta":1287,"gamma":1288,"theta":1289,"vega":1290,"rho":1291,"in_the_money":14},"NOW   261009C00144000",0.71,0.77,2847,866,0.5486,0.221524,0.050477,-0.403505,0.031908,0.001789,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":1296,"change":1297,"changePercent":9,"volume":318,"openInterest":1298,"open_interest":1298,"iv":1299,"implied_volatility":1299,"delta":1300,"gamma":1301,"theta":1302,"vega":1303,"rho":1304,"in_the_money":40},"NOW   261009P00144000",5.3,5.55,6.55,-2.05,278,0.5073,-0.801119,0.051259,-0.349979,0.029938,-0.006945,{"strike":1306,"call":1307,"put":1319,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":1308,"symbol":1308,"bid":103,"ask":1309,"last":1310,"change":726,"changePercent":9,"volume":1311,"openInterest":1312,"open_interest":1312,"iv":1313,"implied_volatility":1313,"delta":1314,"gamma":1315,"theta":1316,"vega":1317,"rho":1318,"in_the_money":14},"NOW   261009C00145000",0.59,0.56,1333,2246,0.5568,0.176708,0.043409,-0.357098,0.02783,0.001428,{"contract_symbol":1320,"symbol":1320,"bid":1017,"ask":1321,"last":988,"change":1322,"changePercent":9,"volume":264,"openInterest":425,"open_interest":425,"iv":1323,"implied_volatility":1323,"delta":1324,"gamma":1325,"theta":1326,"vega":1327,"rho":1328,"in_the_money":40},"NOW   261009P00145000",6.35,-0.75,0.5337,-0.830959,0.044013,-0.332922,0.027064,-0.007244,{"strike":1330,"call":1331,"put":1343,"callItm":14,"putItm":40,"isAtm":14},146,{"contract_symbol":1332,"symbol":1332,"bid":1333,"ask":128,"last":1334,"change":726,"changePercent":9,"volume":1335,"openInterest":1336,"open_interest":1336,"iv":1337,"implied_volatility":1337,"delta":1338,"gamma":1339,"theta":1340,"vega":1341,"rho":1342,"in_the_money":14},"NOW   261009C00146000",0.39,0.43,448,337,0.5608,0.1426,0.037442,-0.312676,0.024191,0.001154,{"contract_symbol":1344,"symbol":1344,"bid":1345,"ask":1346,"last":1347,"change":265,"changePercent":9,"volume":265,"openInterest":487,"open_interest":487,"iv":1348,"implied_volatility":1348,"delta":1349,"gamma":1350,"theta":1351,"vega":1352,"rho":1353,"in_the_money":40},"NOW   261009P00146000",6.9,7.2,10.75,0.52,-0.876115,0.036651,-0.263177,0.021958,-0.007667,{"strike":854,"call":1355,"put":1367,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1356,"symbol":1356,"bid":1357,"ask":1125,"last":1358,"change":864,"changePercent":9,"volume":1359,"openInterest":1360,"open_interest":1360,"iv":1361,"implied_volatility":1361,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":14},"NOW   261009C00147000",0.29,0.31,294,617,0.5647,0.111646,0.031354,-0.265517,0.020399,0.000904,{"contract_symbol":1368,"symbol":1368,"bid":1369,"ask":1370,"last":1371,"change":265,"changePercent":9,"volume":265,"openInterest":607,"open_interest":607,"iv":1372,"implied_volatility":1372,"delta":1373,"gamma":1374,"theta":1375,"vega":1376,"rho":1377,"in_the_money":40},"NOW   261009P00147000",7.8,8.15,11.4,0.5251,-0.90538,0.029899,-0.218928,0.018089,-0.007963,{"strike":1379,"call":1380,"put":1389,"callItm":14,"putItm":40,"isAtm":14},148,{"contract_symbol":1381,"symbol":1381,"bid":90,"ask":108,"last":90,"change":839,"changePercent":9,"volume":432,"openInterest":1382,"open_interest":1382,"iv":1383,"implied_volatility":1383,"delta":1384,"gamma":1385,"theta":1386,"vega":1387,"rho":1388,"in_the_money":14},"NOW   261009C00148000",758,0.5679,0.084274,0.025372,-0.217101,0.016589,0.000683,{"contract_symbol":1390,"symbol":1390,"bid":1391,"ask":1392,"last":1393,"change":1394,"changePercent":9,"volume":297,"openInterest":285,"open_interest":285,"iv":1395,"implied_volatility":1395,"delta":1396,"gamma":1397,"theta":1398,"vega":1399,"rho":1400,"in_the_money":40},"NOW   261009P00148000",8.7,9.1,8.84,-2.51,0.5279,-0.929525,0.023818,-0.17628,0.014487,-0.008218,{"strike":1402,"call":1403,"put":1414,"callItm":14,"putItm":40,"isAtm":14},149,{"contract_symbol":1404,"symbol":1404,"bid":892,"ask":1405,"last":1406,"change":839,"changePercent":9,"volume":274,"openInterest":1407,"open_interest":1407,"iv":1408,"implied_volatility":1408,"delta":1409,"gamma":1410,"theta":1411,"vega":1412,"rho":1413,"in_the_money":14},"NOW   261009C00149000",0.21,0.15,261,0.5736,0.066292,0.020911,-0.182698,0.013819,0.000538,{"contract_symbol":1415,"symbol":1415,"bid":907,"ask":494,"last":1416,"change":265,"changePercent":9,"volume":265,"openInterest":559,"open_interest":559,"iv":1417,"implied_volatility":1417,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":40},"NOW   261009P00149000",11.55,0.5135,-0.953987,0.017507,-0.1226,0.010358,-0.008475,{"strike":1004,"call":1424,"put":1435,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1425,"symbol":1425,"bid":890,"ask":83,"last":890,"change":1426,"changePercent":9,"volume":1427,"openInterest":1428,"open_interest":1428,"iv":1429,"implied_volatility":1429,"delta":1430,"gamma":1431,"theta":1432,"vega":1433,"rho":1434,"in_the_money":14},"NOW   261009C00150000",-0.06,212,5256,0.5803,0.050944,0.016808,-0.150283,0.011237,0.000414,{"contract_symbol":1436,"symbol":1436,"bid":1437,"ask":1438,"last":1439,"change":265,"changePercent":9,"volume":265,"openInterest":341,"open_interest":341,"iv":1440,"implied_volatility":1440,"delta":1441,"gamma":1442,"theta":1443,"vega":1444,"rho":1445,"in_the_money":40},"NOW   261009P00150000",10.6,10.95,11.9,0.4052,-0.991214,0.005474,-0.023845,0.002554,-0.008839,{"strike":1447,"call":1448,"put":1458,"callItm":14,"putItm":40,"isAtm":14},152.5,{"contract_symbol":1449,"symbol":1449,"bid":761,"ask":1450,"last":1450,"change":687,"changePercent":9,"volume":492,"openInterest":1451,"open_interest":1451,"iv":1452,"implied_volatility":1452,"delta":1453,"gamma":1454,"theta":1455,"vega":1456,"rho":1457,"in_the_money":14},"NOW   261009C00152500",0.07,849,0.5971,0.025093,0.009152,-0.086547,0.006291,0.000204,{"contract_symbol":1459,"symbol":1459,"bid":1460,"ask":1461,"last":724,"change":265,"changePercent":9,"volume":265,"openInterest":264,"open_interest":264,"iv":1462,"implied_volatility":1462,"delta":1463,"gamma":1464,"theta":1465,"vega":1466,"rho":1467,"in_the_money":40},"NOW   261009P00152500",13.05,13.4,0.3201,-0.999876,0.000141,-0.000384,0.000052,-0.009056,{"strike":1469,"call":1470,"put":1480,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":1471,"symbol":1471,"bid":284,"ask":153,"last":153,"change":265,"changePercent":9,"volume":1472,"openInterest":1473,"open_interest":1473,"iv":1474,"implied_volatility":1474,"delta":1475,"gamma":1476,"theta":1477,"vega":1478,"rho":1479,"in_the_money":14},"NOW   261009C00155000",57,1144,0.6313,0.01486,0.005544,-0.058669,0.004032,0.000121,{"contract_symbol":1481,"symbol":1481,"bid":750,"ask":1482,"last":1483,"change":265,"changePercent":9,"volume":265,"openInterest":1484,"open_interest":1484,"iv":1485,"implied_volatility":1485,"delta":1486,"gamma":1487,"theta":1488,"vega":1489,"rho":1490,"in_the_money":40},"NOW   261009P00155000",15.9,18.05,32,0.3706,-0.999904,0.000096,-0.000349,0.000041,-0.009205,{"strike":1492,"call":1493,"put":1502,"callItm":14,"putItm":40,"isAtm":14},157.5,{"contract_symbol":1494,"symbol":1494,"bid":269,"ask":761,"last":284,"change":265,"changePercent":9,"volume":265,"openInterest":1495,"open_interest":1495,"iv":1496,"implied_volatility":1496,"delta":1497,"gamma":1498,"theta":1499,"vega":1500,"rho":1501,"in_the_money":14},"NOW   261009C00157500",247,0.6815,0.010069,0.003667,-0.045179,0.002877,0.000082,{"contract_symbol":1503,"symbol":1503,"bid":1483,"ask":1504,"last":1505,"change":1506,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1507,"implied_volatility":1507,"delta":1508,"gamma":1509,"theta":1510,"vega":1511,"rho":1512,"in_the_money":40},"NOW   261009P00157500",18.4,18.15,-0.35,0.4192,-0.999924,0.000068,-0.000315,0.000033,-0.009354,{"strike":1514,"call":1515,"put":1524,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":1516,"symbol":1516,"bid":269,"ask":270,"last":270,"change":662,"changePercent":9,"volume":583,"openInterest":1517,"open_interest":1517,"iv":1518,"implied_volatility":1518,"delta":1519,"gamma":1520,"theta":1521,"vega":1522,"rho":1523,"in_the_money":14},"NOW   261009C00160000",632,0.7198,0.006549,0.002379,-0.032697,0.001971,0.000053,{"contract_symbol":1525,"symbol":1525,"bid":1526,"ask":1527,"last":1528,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1529,"implied_volatility":1529,"delta":1530,"gamma":1531,"theta":1532,"vega":1533,"rho":1534,"in_the_money":40},"NOW   261009P00160000",20.6,20.9,20.3,0.4675,-0.99994,0.000049,-0.000285,0.000026,-0.009505,{"strike":1536,"call":1537,"put":1545,"callItm":14,"putItm":40,"isAtm":14},162.5,{"contract_symbol":1538,"symbol":1538,"bid":269,"ask":284,"last":153,"change":269,"changePercent":9,"volume":264,"openInterest":531,"open_interest":531,"iv":1539,"implied_volatility":1539,"delta":1540,"gamma":1541,"theta":1542,"vega":1543,"rho":1544,"in_the_money":14},"NOW   261009C00162500",0.7502,0.004167,0.001526,-0.022807,0.001319,0.000034,{"contract_symbol":1546,"symbol":1546,"bid":1547,"ask":1548,"last":1549,"change":1109,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":1550,"implied_volatility":1550,"delta":1551,"gamma":1552,"theta":1553,"vega":1554,"rho":1555,"in_the_money":40},"NOW   261009P00162500",23.05,23.4,24.1,0.5111,-0.999951,0.000037,-0.000257,0.000022,-0.009651,{"strike":1557,"call":1558,"put":1567,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":1559,"symbol":1559,"bid":265,"ask":269,"last":269,"change":662,"changePercent":9,"volume":1560,"openInterest":1561,"open_interest":1561,"iv":1562,"implied_volatility":1562,"delta":1563,"gamma":1564,"theta":1565,"vega":1566,"rho":335,"in_the_money":14},"NOW   261009C00165000",12,246,0.7691,0.002331,0.000882,-0.013859,0.000782,{"contract_symbol":1568,"symbol":1568,"bid":1569,"ask":1570,"last":1571,"change":1572,"changePercent":9,"volume":179,"openInterest":265,"open_interest":265,"iv":1573,"implied_volatility":1573,"delta":1574,"gamma":337,"theta":1575,"vega":1576,"rho":1577,"in_the_money":40},"NOW   261009P00165000",25.6,25.9,26.6,-0.85,0.5548,-0.99996,-0.000232,0.000018,-0.0098,{"strike":1579,"call":1580,"put":1589,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":1581,"symbol":1581,"bid":265,"ask":269,"last":270,"change":265,"changePercent":9,"volume":265,"openInterest":1582,"open_interest":1582,"iv":1583,"implied_volatility":1583,"delta":1584,"gamma":1585,"theta":1586,"vega":1587,"rho":1588,"in_the_money":14},"NOW   261009C00170000",233,0.8507,0.001286,0.000465,-0.00892,0.000455,0.00001,{"contract_symbol":1590,"symbol":1590,"bid":1591,"ask":1592,"last":1593,"change":1594,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":1595,"implied_volatility":1595,"delta":1596,"gamma":1597,"theta":1598,"vega":1599,"rho":1600,"in_the_money":40},"NOW   261009P00170000",30.55,30.9,29.85,-2.4,0.6378,-0.999972,0.000017,-0.000187,0.000013,-0.010097,{"strike":1602,"call":1603,"put":1611,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":1604,"symbol":1604,"bid":265,"ask":153,"last":270,"change":265,"changePercent":9,"volume":494,"openInterest":1605,"open_interest":1605,"iv":1606,"implied_volatility":1606,"delta":1607,"gamma":1608,"theta":1609,"vega":1610,"rho":320,"in_the_money":14},"NOW   261009C00175000",197,0.8488,0.000273,0.000111,-0.002126,0.000109,{"contract_symbol":1612,"symbol":1612,"bid":1613,"ask":1614,"last":1615,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1595,"implied_volatility":1595,"delta":1616,"gamma":343,"theta":1617,"vega":343,"rho":1618,"in_the_money":40},"NOW   261009P00175000",35.55,35.9,36.85,-0.999998,-0.000015,-0.010394,{"strike":1620,"call":1621,"put":1626,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":1622,"symbol":1622,"bid":265,"ask":270,"last":269,"change":265,"changePercent":9,"volume":264,"openInterest":771,"open_interest":771,"iv":1606,"implied_volatility":1606,"delta":1623,"gamma":1624,"theta":1625,"vega":1554,"rho":265,"in_the_money":14},"NOW   261009C00180000",0.000051,0.000023,-0.000437,{"contract_symbol":1627,"symbol":1627,"bid":1628,"ask":1629,"last":1630,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1595,"implied_volatility":1595,"delta":1631,"gamma":265,"theta":327,"vega":265,"rho":1632,"in_the_money":40},"NOW   261009P00180000",37.75,44.9,40.05,-1,-0.010691,{"strike":1634,"call":1635,"put":1640,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":1636,"symbol":1636,"bid":265,"ask":153,"last":762,"change":265,"changePercent":9,"volume":265,"openInterest":398,"open_interest":398,"iv":1606,"implied_volatility":1606,"delta":1637,"gamma":1638,"theta":1639,"vega":1638,"rho":265,"in_the_money":14},"NOW   261009C00185000",0.000008,0.000004,-0.000079,{"contract_symbol":1641,"symbol":1641,"bid":1642,"ask":1643,"last":1644,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1645,"implied_volatility":1645,"delta":1631,"gamma":265,"theta":265,"vega":265,"rho":1646,"in_the_money":40},"NOW   261009P00185000",42.65,49.9,46.95,0.6392,-0.01099,{"strike":1648,"call":1649,"put":1652,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":1650,"symbol":1650,"bid":265,"ask":284,"last":284,"change":265,"changePercent":9,"volume":265,"openInterest":1222,"open_interest":1222,"iv":1606,"implied_volatility":1606,"delta":343,"gamma":343,"theta":1651,"vega":343,"rho":265,"in_the_money":14},"NOW   261009C00190000",-0.000012,{"contract_symbol":1653,"symbol":1653,"bid":1654,"ask":1655,"last":1656,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1595,"implied_volatility":1595,"delta":1631,"gamma":265,"theta":265,"vega":265,"rho":1657,"in_the_money":40},"NOW   261009P00190000",48.75,54.9,50.3,-0.011285,{"strike":1659,"call":1660,"put":1663,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":1661,"symbol":1661,"bid":265,"ask":284,"last":1450,"change":265,"changePercent":9,"volume":265,"openInterest":1662,"open_interest":1662,"iv":1606,"implied_volatility":1606,"delta":265,"gamma":265,"theta":342,"vega":265,"rho":265,"in_the_money":14},"NOW   261009C00195000",42,{"contract_symbol":1664,"symbol":1664,"bid":1665,"ask":1666,"last":1667,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1645,"implied_volatility":1645,"delta":1631,"gamma":265,"theta":265,"vega":265,"rho":1668,"in_the_money":40},"NOW   261009P00195000",53.7,59.9,56.7,-0.011585,{"strike":1670,"call":1671,"put":1674,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":1672,"symbol":1672,"bid":265,"ask":270,"last":269,"change":265,"changePercent":9,"volume":265,"openInterest":1673,"open_interest":1673,"iv":1606,"implied_volatility":1606,"delta":265,"gamma":265,"theta":265,"vega":265,"rho":265,"in_the_money":14},"NOW   261009C00200000",243,{"contract_symbol":1675,"symbol":1675,"bid":1676,"ask":1677,"last":1678,"change":1084,"changePercent":9,"volume":583,"openInterest":583,"open_interest":583,"iv":1645,"implied_volatility":1645,"delta":1631,"gamma":265,"theta":265,"vega":265,"rho":1679,"in_the_money":40},"NOW   261009P00200000",58.75,64.9,60.88,-0.011882,"2026-10-07T15:58:31.791212+00:00"]