[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRG":3,"homepage-market-summary":35,"stock-options-NRG":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NRG","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},"NRG Energy, Inc.","NYSE",null,"ELECTRIC SERVICES","NRG Energy is one of the largest retail energy providers in the US, with 6 million customers. Vivint Smart Home, which NRG acquired in 2023, has 2 million home-services customers. NRG also is one of the largest US independent power producers, with 26 gigawatts of coal, gas, and oil power generation capacity in Texas and the Eastern US. NRG exited Chapter 11 bankruptcy as a stand-alone entity in December 2003.","16,702","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.834,1.9,"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},103.6,101,105.715,100.13,96.8,6.8,7.02,4609159.815338,70716,103.9215,189.96001,93.355,2532304.1711054742,10.6,5746,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":189,"strikes":243,"updated_at":1311,"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",0.7,{"total_volume":187,"total_open_interest":188,"put_call_ratio":132,"implied_volatility":185},387,4719,[190,191,196,200,204,208,212,216,220,224,228,231,235,239],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",16,"261023",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",23,"261030",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",30,"261106",{"date":209,"label":209,"type":182,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",37,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",44,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",72,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",100,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",163,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":57,"dte":57,"compact":230,"implied_volatility":9},"2027-06-17","270617",{"date":232,"label":232,"type":193,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",345,"270917",{"date":236,"label":236,"type":193,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",471,"280121",{"date":240,"label":240,"type":193,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",835,"290119",[244,265,281,299,314,332,351,372,393,409,429,450,473,497,521,544,566,588,612,635,659,682,707,732,757,778,803,823,849,870,893,912,934,954,975,993,1012,1031,1049,1069,1087,1105,1122,1140,1158,1174,1189,1205,1221,1234,1247,1257,1266,1274,1283,1292,1302],{"strike":245,"call":246,"put":256,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":251,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":254,"gamma":251,"theta":251,"vega":251,"rho":255,"in_the_money":44},"NRG   261009C00080000",27.3,30.3,24.6,0,10,0.5533,1,0.00462,{"contract_symbol":257,"symbol":257,"bid":251,"ask":258,"last":259,"change":251,"changePercent":9,"volume":251,"openInterest":183,"open_interest":183,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":251,"in_the_money":14},"NRG   261009P00080000",2.15,0.41,1.0455,-0.000044,0.000021,-0.000375,0.000015,{"strike":266,"call":267,"put":274,"callItm":44,"putItm":14,"isAtm":14},84,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":251,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":272,"implied_volatility":272,"delta":254,"gamma":251,"theta":251,"vega":251,"rho":273,"in_the_money":44},"NRG   261009C00084000",23.3,25.9,20.6,0.5563,0.004851,{"contract_symbol":275,"symbol":275,"bid":251,"ask":258,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":14},"NRG   261009P00084000",-0.000472,0.000195,-0.003454,0.000139,-0.000003,{"strike":282,"call":283,"put":289,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":251,"changePercent":9,"volume":251,"openInterest":254,"open_interest":254,"iv":253,"implied_volatility":253,"delta":254,"gamma":251,"theta":251,"vega":251,"rho":288,"in_the_money":44},"NRG   261009C00085000",22.3,24.9,19.92,0.004908,{"contract_symbol":290,"symbol":290,"bid":251,"ask":291,"last":292,"change":251,"changePercent":9,"volume":251,"openInterest":293,"open_interest":293,"iv":260,"implied_volatility":260,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":14},"NRG   261009P00085000",0.8,0.2,4,-0.000795,0.000315,-0.005591,0.000226,-0.000005,{"strike":300,"call":301,"put":307,"callItm":44,"putItm":14,"isAtm":14},86,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":251,"changePercent":9,"volume":251,"openInterest":183,"open_interest":183,"iv":253,"implied_volatility":253,"delta":254,"gamma":251,"theta":251,"vega":251,"rho":306,"in_the_money":44},"NRG   261009C00086000",21.3,23.8,9.6,0.004966,{"contract_symbol":308,"symbol":308,"bid":251,"ask":258,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"NRG   261009P00086000",-0.001303,0.000496,-0.008803,0.000355,-0.000008,{"strike":315,"call":316,"put":323,"callItm":44,"putItm":14,"isAtm":14},87,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":251,"changePercent":9,"volume":251,"openInterest":321,"open_interest":321,"iv":272,"implied_volatility":272,"delta":254,"gamma":251,"theta":251,"vega":251,"rho":322,"in_the_money":44},"NRG   261009C00087000",20.3,22.9,10.5,26,0.005024,{"contract_symbol":324,"symbol":324,"bid":251,"ask":325,"last":326,"change":251,"changePercent":9,"volume":251,"openInterest":293,"open_interest":293,"iv":260,"implied_volatility":260,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":14},"NRG   261009P00087000",1.8,0.26,-0.002084,0.000761,-0.013499,0.000545,-0.000013,{"strike":333,"call":334,"put":342,"callItm":44,"putItm":14,"isAtm":14},88,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":251,"changePercent":9,"volume":251,"openInterest":339,"open_interest":339,"iv":253,"implied_volatility":253,"delta":254,"gamma":251,"theta":340,"vega":251,"rho":341,"in_the_money":44},"NRG   261009C00088000",19.3,21.8,16.03,50,-0.000001,0.005082,{"contract_symbol":343,"symbol":343,"bid":251,"ask":258,"last":344,"change":251,"changePercent":9,"volume":251,"openInterest":293,"open_interest":293,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"NRG   261009P00088000",0.12,1.0506,-0.003266,0.001135,-0.020375,0.000818,-0.000021,{"strike":352,"call":353,"put":363,"callItm":44,"putItm":14,"isAtm":14},89,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":251,"changePercent":9,"volume":251,"openInterest":358,"open_interest":358,"iv":253,"implied_volatility":253,"delta":359,"gamma":360,"theta":361,"vega":251,"rho":362,"in_the_money":44},"NRG   261009C00089000",18.3,20.8,15.06,12,0.999999,0.000001,-0.000004,0.005139,{"contract_symbol":364,"symbol":364,"bid":251,"ask":365,"last":366,"change":251,"changePercent":9,"volume":251,"openInterest":183,"open_interest":183,"iv":260,"implied_volatility":260,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"NRG   261009P00089000",0.75,0.65,-0.004953,0.001657,-0.02941,0.001187,-0.000032,{"strike":373,"call":374,"put":384,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":251,"changePercent":9,"volume":251,"openInterest":379,"open_interest":379,"iv":272,"implied_volatility":272,"delta":380,"gamma":381,"theta":382,"vega":360,"rho":383,"in_the_money":44},"NRG   261009C00090000",17.2,19.8,6.6,15,0.999997,0.000003,-0.000014,0.005198,{"contract_symbol":385,"symbol":385,"bid":251,"ask":365,"last":386,"change":251,"changePercent":9,"volume":251,"openInterest":387,"open_interest":387,"iv":260,"implied_volatility":260,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"NRG   261009P00090000",0.05,46,-0.007376,0.002359,-0.041853,0.001689,-0.000048,{"strike":394,"call":395,"put":402,"callItm":44,"putItm":14,"isAtm":14},91,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":399,"gamma":400,"theta":261,"vega":381,"rho":401,"in_the_money":44},"NRG   261009C00091000",16.3,19,0.999991,0.000009,0.005255,{"contract_symbol":403,"symbol":403,"bid":251,"ask":365,"last":87,"change":251,"changePercent":9,"volume":251,"openInterest":398,"open_interest":398,"iv":260,"implied_volatility":260,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"NRG   261009P00091000",-0.010743,0.003279,-0.058185,0.002348,-0.000069,{"strike":410,"call":411,"put":420,"callItm":44,"putItm":14,"isAtm":14},92,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":44},"NRG   261009C00092000",15.3,18.1,0.999972,0.000026,-0.000128,0.00001,0.005313,{"contract_symbol":421,"symbol":421,"bid":251,"ask":365,"last":422,"change":251,"changePercent":9,"volume":251,"openInterest":423,"open_interest":423,"iv":260,"implied_volatility":260,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"NRG   261009P00092000",0.1,111,-0.015317,0.004457,-0.079081,0.003191,-0.000099,{"strike":430,"call":431,"put":440,"callItm":44,"putItm":14,"isAtm":14},93,{"contract_symbol":432,"symbol":432,"bid":433,"ask":376,"last":434,"change":251,"changePercent":9,"volume":251,"openInterest":183,"open_interest":183,"iv":253,"implied_volatility":253,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":44},"NRG   261009C00093000",14.3,10.86,0.99992,0.00007,-0.00035,0.000027,0.00537,{"contract_symbol":441,"symbol":441,"bid":251,"ask":442,"last":443,"change":251,"changePercent":9,"volume":183,"openInterest":444,"open_interest":444,"iv":260,"implied_volatility":260,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"NRG   261009P00093000",0.3,0.15,27,-0.021397,0.005926,-0.105148,0.004242,-0.000139,{"strike":451,"call":452,"put":463,"callItm":44,"putItm":14,"isAtm":14},94,{"contract_symbol":453,"symbol":453,"bid":454,"ask":198,"last":455,"change":251,"changePercent":9,"volume":251,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":44},"NRG   261009C00094000",13.3,8.63,3,0.5229,0.999901,0.000091,-0.000402,0.000032,0.005428,{"contract_symbol":464,"symbol":464,"bid":251,"ask":443,"last":386,"change":465,"changePercent":9,"volume":254,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"NRG   261009P00094000",-0.03,73,0.9938,-0.022882,0.006591,-0.105864,0.004494,-0.000148,{"strike":474,"call":475,"put":487,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":251,"changePercent":9,"volume":251,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":44},"NRG   261009C00095000",13.2,14.7,2.85,7,0.4918,0.999879,0.000116,-0.000456,0.000039,0.005485,{"contract_symbol":488,"symbol":488,"bid":386,"ask":422,"last":386,"change":465,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"NRG   261009P00095000",5,274,0.9394,-0.02571,0.007697,-0.11026,0.004951,-0.000166,{"strike":498,"call":499,"put":510,"callItm":44,"putItm":14,"isAtm":14},96,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":251,"changePercent":9,"volume":251,"openInterest":321,"open_interest":321,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":44},"NRG   261009C00096000",11.3,13.9,7.5,0.4603,0.999853,0.000149,-0.000513,0.000047,0.005543,{"contract_symbol":511,"symbol":511,"bid":386,"ask":512,"last":422,"change":513,"changePercent":9,"volume":456,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"NRG   261009P00096000",0.4,-0.05,53,0.8905,-0.028952,0.008965,-0.115398,0.005467,-0.000187,{"strike":522,"call":523,"put":535,"callItm":44,"putItm":14,"isAtm":14},97,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":527,"change":251,"changePercent":9,"volume":251,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":44},"NRG   261009C00097000",10.3,13.1,7.07,20,0.4314,0.999823,0.000189,-0.000572,0.000056,0.005601,{"contract_symbol":536,"symbol":536,"bid":251,"ask":365,"last":512,"change":251,"changePercent":9,"volume":251,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"NRG   261009P00097000",21,0.8448,-0.032286,0.010333,-0.11993,0.005989,-0.000208,{"strike":545,"call":546,"put":556,"callItm":44,"putItm":14,"isAtm":14},98,{"contract_symbol":547,"symbol":547,"bid":305,"ask":358,"last":548,"change":549,"changePercent":9,"volume":254,"openInterest":202,"open_interest":202,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":44},"NRG   261009C00098000",9.5,2.05,0.3958,0.999784,0.000248,-0.000632,0.000067,0.005658,{"contract_symbol":557,"symbol":557,"bid":386,"ask":512,"last":558,"change":559,"changePercent":9,"volume":194,"openInterest":444,"open_interest":444,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"NRG   261009P00098000",0.23,-0.12,0.7876,-0.036627,0.012306,-0.123916,0.006637,-0.000236,{"strike":567,"call":568,"put":579,"callItm":44,"putItm":14,"isAtm":14},99,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":122,"change":251,"changePercent":9,"volume":251,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":44},"NRG   261009C00099000",8.3,10.9,222,0.5095,0.993429,0.004371,-0.018417,0.001525,0.005675,{"contract_symbol":580,"symbol":580,"bid":251,"ask":581,"last":366,"change":443,"changePercent":9,"volume":254,"openInterest":398,"open_interest":398,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"NRG   261009P00099000",0.5,0.7338,-0.041256,0.014552,-0.127199,0.007312,-0.000265,{"strike":222,"call":589,"put":602,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":594,"changePercent":9,"volume":489,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":44},"NRG   261009C00100000",7.9,9.9,7.44,2.79,112,0.5938,0.972008,0.013074,-0.07482,0.005316,0.005596,{"contract_symbol":603,"symbol":603,"bid":386,"ask":443,"last":422,"change":604,"changePercent":9,"volume":194,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"NRG   261009P00100000",-0.65,54,0.6784,-0.046601,0.017366,-0.129737,0.008067,-0.000299,{"strike":21,"call":613,"put":623,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":614,"symbol":614,"bid":378,"ask":615,"last":616,"change":251,"changePercent":9,"volume":251,"openInterest":202,"open_interest":202,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":44},"NRG   261009C00101000",8.8,3.7,0.6102,0.950144,0.020378,-0.123177,0.008515,0.005513,{"contract_symbol":624,"symbol":624,"bid":386,"ask":292,"last":625,"change":626,"changePercent":9,"volume":627,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"NRG   261009P00101000",0.16,-0.79,18,40,0.6348,-0.056572,0.021651,-0.141654,0.009412,-0.000363,{"strike":636,"call":637,"put":649,"callItm":44,"putItm":14,"isAtm":44},102,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":251,"changePercent":9,"volume":251,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":44},"NRG   261009C00102000",6.9,7.8,2.81,125,0.5611,0.942591,0.024759,-0.126765,0.009531,0.005523,{"contract_symbol":650,"symbol":650,"bid":251,"ask":366,"last":291,"change":386,"changePercent":9,"volume":651,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":14},"NRG   261009P00102000",17,13,0.6361,-0.081323,0.028566,-0.188001,0.012467,-0.000523,{"strike":660,"call":661,"put":673,"callItm":44,"putItm":14,"isAtm":44},103,{"contract_symbol":662,"symbol":662,"bid":663,"ask":25,"last":664,"change":665,"changePercent":9,"volume":456,"openInterest":666,"open_interest":666,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":44},"NRG   261009C00103000",5.6,6.5,4.3,1871,0.5687,0.904803,0.03597,-0.188853,0.014008,0.005337,{"contract_symbol":674,"symbol":674,"bid":422,"ask":185,"last":442,"change":675,"changePercent":9,"volume":194,"openInterest":321,"open_interest":321,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"NRG   261009P00103000",-1.36,0.612,-0.111256,0.03743,-0.22761,0.015687,-0.000716,{"strike":683,"call":684,"put":696,"callItm":14,"putItm":44,"isAtm":44},104,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":293,"change":688,"changePercent":9,"volume":252,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"NRG   261009C00104000",4.7,6.1,1.97,155,0.5383,0.873846,0.046508,-0.218788,0.017144,0.005196,{"contract_symbol":697,"symbol":697,"bid":442,"ask":65,"last":512,"change":698,"changePercent":9,"volume":699,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":44},"NRG   261009P00104000",-1.91,31,57,0.5798,-0.14322,0.047113,-0.257075,0.018704,-0.000921,{"strike":708,"call":709,"put":722,"callItm":14,"putItm":44,"isAtm":44},105,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":714,"changePercent":9,"volume":394,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":14},"NRG   261009C00105000",3.9,5.1,4.8,3.2,176,0.5432,0.816734,0.059033,-0.282792,0.02196,0.004885,{"contract_symbol":723,"symbol":723,"bid":442,"ask":724,"last":147,"change":725,"changePercent":9,"volume":252,"openInterest":652,"open_interest":652,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":44},"NRG   261009P00105000",0.6,-1.54,0.5571,-0.183224,0.057497,-0.290243,0.021977,-0.00118,{"strike":733,"call":734,"put":746,"callItm":14,"putItm":44,"isAtm":44},106,{"contract_symbol":735,"symbol":735,"bid":736,"ask":711,"last":737,"change":738,"changePercent":9,"volume":444,"openInterest":739,"open_interest":739,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":14},"NRG   261009C00106000",3.5,2.6,0.82,70,0.5836,0.742299,0.066797,-0.36996,0.026744,0.004455,{"contract_symbol":747,"symbol":747,"bid":724,"ask":748,"last":122,"change":749,"changePercent":9,"volume":254,"openInterest":750,"open_interest":750,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":44},"NRG   261009P00106000",0.85,-7.78,8,0.5275,-0.244408,0.07192,-0.324901,0.02598,-0.001574,{"strike":758,"call":759,"put":769,"callItm":14,"putItm":44,"isAtm":14},107,{"contract_symbol":760,"symbol":760,"bid":479,"ask":714,"last":737,"change":761,"changePercent":9,"volume":762,"openInterest":423,"open_interest":423,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":14},"NRG   261009C00107000",1.05,6,0.5915,0.660209,0.07484,-0.425068,0.030314,0.003977,{"contract_symbol":770,"symbol":770,"bid":291,"ask":771,"last":686,"change":251,"changePercent":9,"volume":251,"openInterest":480,"open_interest":480,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":44},"NRG   261009P00107000",1.15,0.5128,-0.319197,0.084177,-0.359398,0.029561,-0.002059,{"strike":779,"call":780,"put":793,"callItm":14,"putItm":44,"isAtm":14},108,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":784,"change":785,"changePercent":9,"volume":762,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":14},"NRG   261009C00108000",2.25,2.55,2.5,1.29,158,0.5842,0.582419,0.08075,-0.447443,0.032306,0.003524,{"contract_symbol":794,"symbol":794,"bid":771,"ask":795,"last":17,"change":796,"changePercent":9,"volume":293,"openInterest":379,"open_interest":379,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":44},"NRG   261009P00108000",1.55,-9.63,0.5467,-0.404575,0.085572,-0.4159,0.032094,-0.002624,{"strike":804,"call":805,"put":813,"callItm":14,"putItm":44,"isAtm":14},109,{"contract_symbol":806,"symbol":806,"bid":325,"ask":549,"last":183,"change":807,"changePercent":9,"volume":358,"openInterest":398,"open_interest":398,"iv":763,"implied_volatility":763,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":14},"NRG   261009C00109000",1.5,0.508558,0.081413,-0.463192,0.033037,0.003088,{"contract_symbol":814,"symbol":814,"bid":815,"ask":549,"last":816,"change":251,"changePercent":9,"volume":251,"openInterest":183,"open_interest":183,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":44},"NRG   261009P00109000",1.65,4.5,0.5513,-0.500822,0.087453,-0.431427,0.033013,-0.003258,{"strike":824,"call":825,"put":839,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":829,"change":830,"changePercent":9,"volume":831,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":14},"NRG   261009C00110000",1.4,1.6,1.51,1.1,79,138,0.604,0.421906,0.078285,-0.463605,0.032378,0.002566,{"contract_symbol":840,"symbol":840,"bid":841,"ask":737,"last":293,"change":842,"changePercent":9,"volume":183,"openInterest":480,"open_interest":480,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":44},"NRG   261009P00110000",2.2,-1.95,0.5415,-0.588926,0.08681,-0.413207,0.032189,-0.003842,{"strike":423,"call":850,"put":860,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":581,"change":422,"changePercent":9,"volume":254,"openInterest":315,"open_interest":315,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":14},"NRG   261009C00111000",0.95,1.25,0.5937,0.343916,0.074903,-0.42862,0.030453,0.002099,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":570,"change":251,"changePercent":9,"volume":251,"openInterest":456,"open_interest":456,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":44},"NRG   261009P00111000",2.9,3.3,0.5616,-0.657544,0.078985,-0.405135,0.030433,-0.004315,{"strike":595,"call":871,"put":882,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":872,"symbol":872,"bid":366,"ask":254,"last":127,"change":873,"changePercent":9,"volume":874,"openInterest":875,"open_interest":875,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":14},"NRG   261009C00112000",0.59,22,120,0.577,0.274809,0.069794,-0.377883,0.027628,0.001684,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":44},"NRG   261009P00112000",3.6,4.1,8.6,0.5771,-0.732108,0.068969,-0.372834,0.027254,-0.004827,{"strike":894,"call":895,"put":904,"callItm":14,"putItm":44,"isAtm":14},113,{"contract_symbol":896,"symbol":896,"bid":581,"ask":365,"last":873,"change":897,"changePercent":9,"volume":254,"openInterest":202,"open_interest":202,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":14},"NRG   261009C00113000",0.29,0.6182,0.222356,0.058238,-0.361247,0.024652,0.001361,{"contract_symbol":905,"symbol":905,"bid":293,"ask":663,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":44},"NRG   261009P00113000",0.6186,-0.777458,0.058221,-0.361697,0.024663,-0.005163,{"strike":913,"call":914,"put":924,"callItm":14,"putItm":44,"isAtm":14},114,{"contract_symbol":915,"symbol":915,"bid":916,"ask":291,"last":917,"change":251,"changePercent":9,"volume":251,"openInterest":537,"open_interest":537,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":14},"NRG   261009C00114000",0.35,0.25,0.6224,0.172329,0.049562,-0.311671,0.021123,0.001057,{"contract_symbol":925,"symbol":925,"bid":713,"ask":639,"last":926,"change":927,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":44},"NRG   261009P00114000",8.36,-2.47,0.6587,-0.81332,0.049244,-0.346876,0.022213,-0.005441,{"strike":935,"call":936,"put":944,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":937,"symbol":937,"bid":251,"ask":365,"last":292,"change":251,"changePercent":9,"volume":251,"openInterest":874,"open_interest":874,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"NRG   261009C00115000",0.5975,0.123351,0.041209,-0.239267,0.016893,0.000759,{"contract_symbol":945,"symbol":945,"bid":946,"ask":640,"last":947,"change":251,"changePercent":9,"volume":251,"openInterest":254,"open_interest":254,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":44},"NRG   261009P00115000",5.5,14.01,0.6878,-0.845538,0.041769,-0.320784,0.019673,-0.005695,{"strike":955,"call":956,"put":965,"callItm":14,"putItm":44,"isAtm":14},116,{"contract_symbol":957,"symbol":957,"bid":251,"ask":916,"last":958,"change":251,"changePercent":9,"volume":251,"openInterest":480,"open_interest":480,"iv":959,"implied_volatility":959,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":14},"NRG   261009C00116000",0.13,0.5591,0.071266,0.029424,-0.149306,0.011265,0.00044,{"contract_symbol":966,"symbol":966,"bid":967,"ask":615,"last":968,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":44},"NRG   261009P00116000",6.4,20.7,0.7048,-0.875627,0.035173,-0.283606,0.016975,-0.005937,{"strike":976,"call":977,"put":984,"callItm":14,"putItm":44,"isAtm":14},117,{"contract_symbol":978,"symbol":978,"bid":251,"ask":581,"last":512,"change":251,"changePercent":9,"volume":251,"openInterest":254,"open_interest":254,"iv":959,"implied_volatility":959,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":14},"NRG   261009C00117000",0.047612,0.021437,-0.10878,0.008207,0.000294,{"contract_symbol":985,"symbol":985,"bid":986,"ask":252,"last":987,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":44},"NRG   261009P00117000",7.2,13.42,-0.905522,0.028864,-0.232731,0.01393,-0.006177,{"strike":994,"call":995,"put":1002,"callItm":14,"putItm":44,"isAtm":14},118,{"contract_symbol":996,"symbol":996,"bid":251,"ask":365,"last":443,"change":251,"changePercent":9,"volume":251,"openInterest":293,"open_interest":293,"iv":959,"implied_volatility":959,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":14},"NRG   261009C00118000",0.030827,0.015042,-0.076328,0.005759,0.000191,{"contract_symbol":1003,"symbol":1003,"bid":570,"ask":1004,"last":1005,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":44},"NRG   261009P00118000",10.7,15.9,0.8324,-0.889402,0.02738,-0.308499,0.015636,-0.006139,{"strike":1013,"call":1014,"put":1022,"callItm":14,"putItm":44,"isAtm":14},119,{"contract_symbol":1015,"symbol":1015,"bid":251,"ask":365,"last":1016,"change":251,"changePercent":9,"volume":251,"openInterest":254,"open_interest":254,"iv":959,"implied_volatility":959,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":14},"NRG   261009C00119000",0.37,0.019348,0.010175,-0.051632,0.003896,0.00012,{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":44},"NRG   261009P00119000",9.4,11.5,-0.948465,0.018115,-0.146065,0.008742,-0.006555,{"strike":875,"call":1032,"put":1039,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1033,"symbol":1033,"bid":251,"ask":365,"last":917,"change":251,"changePercent":9,"volume":251,"openInterest":699,"open_interest":699,"iv":959,"implied_volatility":959,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":14},"NRG   261009C00120000",0.011776,0.006641,-0.033701,0.002543,0.000073,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":1043,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":44},"NRG   261009P00120000",10.4,12.7,17.8,-0.962983,0.013871,-0.111847,0.006694,-0.006702,{"strike":1050,"call":1051,"put":1059,"callItm":14,"putItm":44,"isAtm":14},121,{"contract_symbol":1052,"symbol":1052,"bid":251,"ask":365,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":14},"NRG   261009C00121000",0.5688,0.008299,0.004805,-0.025285,0.001875,0.000052,{"contract_symbol":1060,"symbol":1060,"bid":1061,"ask":1062,"last":1063,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":44},"NRG   261009P00121000",11.1,13.7,22.8,-0.973893,0.010392,-0.08379,0.005015,-0.006826,{"strike":1070,"call":1071,"put":1079,"callItm":14,"putItm":44,"isAtm":14},122,{"contract_symbol":1072,"symbol":1072,"bid":251,"ask":386,"last":1073,"change":251,"changePercent":9,"volume":251,"openInterest":254,"open_interest":254,"iv":959,"implied_volatility":959,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":14},"NRG   261009C00122000",0.91,0.003984,0.002552,-0.012948,0.000977,0.000025,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":478,"last":652,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":44},"NRG   261009P00122000",12.4,-0.981916,0.007621,-0.061446,0.003678,-0.006934,{"strike":1088,"call":1089,"put":1096,"callItm":14,"putItm":44,"isAtm":14},123,{"contract_symbol":1090,"symbol":1090,"bid":251,"ask":365,"last":366,"change":251,"changePercent":9,"volume":251,"openInterest":456,"open_interest":456,"iv":959,"implied_volatility":959,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":14},"NRG   261009C00123000",0.002217,0.001504,-0.007634,0.000576,0.000014,{"contract_symbol":1097,"symbol":1097,"bid":454,"ask":1098,"last":1099,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":44},"NRG   261009P00123000",15.7,22.05,-0.987695,0.005473,-0.044133,0.002642,-0.007027,{"strike":1106,"call":1107,"put":1114,"callItm":14,"putItm":44,"isAtm":14},124,{"contract_symbol":1108,"symbol":1108,"bid":251,"ask":852,"last":122,"change":251,"changePercent":9,"volume":251,"openInterest":762,"open_interest":762,"iv":959,"implied_volatility":959,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":14},"NRG   261009C00124000",0.001198,0.000859,-0.004359,0.000329,0.000007,{"contract_symbol":1115,"symbol":1115,"bid":433,"ask":1116,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1006,"implied_volatility":1006,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":44},"NRG   261009P00124000",16.6,-0.977649,0.007715,-0.086929,0.004406,-0.007024,{"strike":642,"call":1123,"put":1131,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1124,"symbol":1124,"bid":251,"ask":365,"last":1125,"change":251,"changePercent":9,"volume":251,"openInterest":456,"open_interest":456,"iv":959,"implied_volatility":959,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":14},"NRG   261009C00125000",0.57,0.000629,0.000475,-0.002412,0.000182,0.000004,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":1134,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":44},"NRG   261009P00125000",15.2,17.6,-0.994593,0.002658,-0.021434,0.001283,-0.007185,{"strike":1141,"call":1142,"put":1150,"callItm":14,"putItm":44,"isAtm":14},126,{"contract_symbol":1143,"symbol":1143,"bid":251,"ask":386,"last":1144,"change":251,"changePercent":9,"volume":251,"openInterest":254,"open_interest":254,"iv":959,"implied_volatility":959,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":14},"NRG   261009C00126000",2.52,0.000322,0.000255,-0.001294,0.000098,0.000002,{"contract_symbol":1151,"symbol":1151,"bid":198,"ask":1152,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":44},"NRG   261009P00126000",18.6,-0.996506,0.001799,-0.014509,0.000868,-0.007254,{"strike":1159,"call":1160,"put":1167,"callItm":14,"putItm":44,"isAtm":14},127,{"contract_symbol":1161,"symbol":1161,"bid":251,"ask":365,"last":1162,"change":251,"changePercent":9,"volume":251,"openInterest":183,"open_interest":183,"iv":959,"implied_volatility":959,"delta":1163,"gamma":1164,"theta":1165,"vega":1166,"rho":360,"in_the_money":14},"NRG   261009C00127000",0.61,0.00016,0.000133,-0.000674,0.000051,{"contract_symbol":1168,"symbol":1168,"bid":651,"ask":377,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1006,"implied_volatility":1006,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":44},"NRG   261009P00127000",-0.991469,0.003364,-0.037902,0.001921,-0.007282,{"strike":1175,"call":1176,"put":1181,"callItm":14,"putItm":44,"isAtm":14},128,{"contract_symbol":1177,"symbol":1177,"bid":251,"ask":365,"last":442,"change":251,"changePercent":9,"volume":251,"openInterest":489,"open_interest":489,"iv":1053,"implied_volatility":1053,"delta":1178,"gamma":459,"theta":1179,"vega":1180,"rho":360,"in_the_money":14},"NRG   261009C00128000",0.000109,-0.000481,0.000036,{"contract_symbol":1182,"symbol":1182,"bid":1183,"ask":356,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1184,"gamma":1185,"theta":1186,"vega":1187,"rho":1188,"in_the_money":44},"NRG   261009P00128000",17.5,-0.998612,0.00078,-0.006286,0.000376,-0.007383,{"strike":1190,"call":1191,"put":1197,"callItm":14,"putItm":44,"isAtm":14},129,{"contract_symbol":1192,"symbol":1192,"bid":251,"ask":365,"last":1193,"change":251,"changePercent":9,"volume":251,"openInterest":489,"open_interest":489,"iv":959,"implied_volatility":959,"delta":1180,"gamma":1194,"theta":1195,"vega":1196,"rho":251,"in_the_money":14},"NRG   261009C00129000",1.85,0.000033,-0.000168,0.000013,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":337,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1200,"gamma":1201,"theta":1202,"vega":1203,"rho":1204,"in_the_money":44},"NRG   261009P00129000",18.7,-0.999146,0.000499,-0.004027,0.000241,-0.007444,{"strike":1206,"call":1207,"put":1214,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":1208,"symbol":1208,"bid":251,"ask":365,"last":1209,"change":251,"changePercent":9,"volume":251,"openInterest":456,"open_interest":456,"iv":959,"implied_volatility":959,"delta":1210,"gamma":1211,"theta":1212,"vega":1213,"rho":251,"in_the_money":14},"NRG   261009C00130000",0.84,0.000017,0.000016,-0.00008,0.000006,{"contract_symbol":1215,"symbol":1215,"bid":377,"ask":1063,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1006,"implied_volatility":1006,"delta":1216,"gamma":1217,"theta":1218,"vega":1219,"rho":1220,"in_the_money":44},"NRG   261009P00130000",-0.997061,0.001303,-0.014679,0.000744,-0.007489,{"strike":1222,"call":1223,"put":1225,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":1224,"symbol":1224,"bid":251,"ask":258,"last":366,"change":251,"changePercent":9,"volume":251,"openInterest":762,"open_interest":762,"iv":959,"implied_volatility":959,"delta":251,"gamma":251,"theta":340,"vega":251,"rho":251,"in_the_money":14},"NRG   261009C00135000",{"contract_symbol":1226,"symbol":1226,"bid":1227,"ask":1228,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":44},"NRG   261009P00135000",24.7,27.8,-0.999966,0.000024,-0.000196,0.000012,-0.007796,{"strike":1235,"call":1236,"put":1240,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":1237,"symbol":1237,"bid":251,"ask":258,"last":1238,"change":251,"changePercent":9,"volume":251,"openInterest":1239,"open_interest":1239,"iv":1053,"implied_volatility":1053,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"NRG   261009C00140000",0.09,47,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1244,"gamma":360,"theta":1245,"vega":360,"rho":1246,"in_the_money":44},"NRG   261009P00140000",29.7,32.8,-0.999998,-0.00001,-0.008085,{"strike":1248,"call":1249,"put":1251,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":1250,"symbol":1250,"bid":251,"ask":258,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":959,"implied_volatility":959,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"NRG   261009C00145000",{"contract_symbol":1252,"symbol":1252,"bid":1253,"ask":1254,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1255,"gamma":251,"theta":251,"vega":251,"rho":1256,"in_the_money":44},"NRG   261009P00145000",34.9,37.6,-1,-0.008373,{"strike":1258,"call":1259,"put":1261,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":1260,"symbol":1260,"bid":251,"ask":258,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":959,"implied_volatility":959,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"NRG   261009C00150000",{"contract_symbol":1262,"symbol":1262,"bid":1263,"ask":1264,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1255,"gamma":251,"theta":251,"vega":251,"rho":1265,"in_the_money":44},"NRG   261009P00150000",40.2,42.6,-0.008662,{"strike":689,"call":1267,"put":1269,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1268,"symbol":1268,"bid":251,"ask":258,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":959,"implied_volatility":959,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"NRG   261009C00155000",{"contract_symbol":1270,"symbol":1270,"bid":1271,"ask":1272,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1255,"gamma":251,"theta":251,"vega":251,"rho":1273,"in_the_money":44},"NRG   261009P00155000",45.1,47.8,-0.008951,{"strike":1275,"call":1276,"put":1278,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":1277,"symbol":1277,"bid":251,"ask":258,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":959,"implied_volatility":959,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"NRG   261009C00160000",{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1255,"gamma":251,"theta":251,"vega":251,"rho":1282,"in_the_money":44},"NRG   261009P00160000",50.1,52.6,-0.009239,{"strike":1284,"call":1285,"put":1287,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":1286,"symbol":1286,"bid":251,"ask":258,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":959,"implied_volatility":959,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"NRG   261009C00165000",{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1006,"implied_volatility":1006,"delta":1255,"gamma":251,"theta":251,"vega":251,"rho":1291,"in_the_money":44},"NRG   261009P00165000",55,57.6,-0.009529,{"strike":1293,"call":1294,"put":1297,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":1295,"symbol":1295,"bid":251,"ask":1296,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":959,"implied_volatility":959,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"NRG   261009C00170000",2.1,{"contract_symbol":1298,"symbol":1298,"bid":1299,"ask":1300,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":969,"implied_volatility":969,"delta":1255,"gamma":251,"theta":251,"vega":251,"rho":1301,"in_the_money":44},"NRG   261009P00170000",60.1,62.6,-0.009817,{"strike":1303,"call":1304,"put":1306,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":1305,"symbol":1305,"bid":251,"ask":258,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1053,"implied_volatility":1053,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"NRG   261009C00175000",{"contract_symbol":1307,"symbol":1307,"bid":1308,"ask":1309,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1006,"implied_volatility":1006,"delta":1255,"gamma":251,"theta":251,"vega":251,"rho":1310,"in_the_money":44},"NRG   261009P00175000",65.1,67.6,-0.010106,"2026-10-07T17:25:00.337029+00:00"]