[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NU":3,"homepage-market-summary":30,"stock-options-NU":151},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NU","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nu Holdings Ltd.","NYSE",null,"Common Stock","Nubank is a Brazilian financial technology firm that offers digital banking services in Brazil, Mexico, and Colombia. Founded in 2013, it is best known for its credit cards and online savings accounts. However, Nubank has expanded its offerings to cover consumer loans, insurance, investments, and cryptocurrency through its mobile app. Thanks to its success in disrupting Brazil's concentrated and fee-heavy banking sector, the company now serves over 100 million customers across its three core markets. Brazil provides more than 90% of its revenue.","10,027",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.66,15.45,15.69,15.33,15.18,0.48,3.16,96173749.019741,210686,15.557,18.98,11.2,57783414.038561404,57.3,1210,{"status":31,"indices":32,"watchlist":75,"sectors":76,"benchmarks":132},"success",[33,41,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":20,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":39,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[],[77,82,87,92,97,102,107,112,117,122,127],{"name":78,"etf":79,"change":80,"price":81,"is_up":39},"Technology","XLK",0.53,202,{"name":83,"etf":84,"change":85,"price":86,"is_up":39},"Financials","XLF",0.24,54.01,{"name":88,"etf":89,"change":90,"price":91,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":93,"etf":94,"change":95,"price":96,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Energy","XLE",0.47,63.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Materials","XLB",0.46,49.73,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Comm Services","XLC",0.04,111.65,[133,138,142,146],{"ticker":134,"name":135,"price":136,"change":137,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":139,"name":140,"price":141,"change":115,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":143,"name":144,"price":145,"change":20,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":147,"name":148,"price":149,"change":150,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"status":152,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":153,"days_to_expiration":156,"iv_index":158,"expiration_iv":158,"kpis":159,"expirations":163,"strikes":226,"updated_at":881,"task_id":9},"SUCCESS",{"date":154,"label":154,"type":155,"days_to_expiration":156,"dte":156,"compact":157,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.8,{"total_volume":160,"total_open_interest":161,"put_call_ratio":162,"implied_volatility":158},9413,81417,0.5,[164,165,170,174,178,182,186,190,194,198,202,206,210,214,218,222],{"date":154,"label":154,"type":155,"days_to_expiration":156,"dte":156,"compact":157,"implied_volatility":9},{"date":166,"label":166,"type":167,"days_to_expiration":168,"dte":168,"compact":169,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":171,"label":171,"type":155,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-23",17,"261023",{"date":175,"label":175,"type":155,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-30",24,"261030",{"date":179,"label":179,"type":155,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-11-06",31,"261106",{"date":183,"label":183,"type":155,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-13",38,"261113",{"date":187,"label":187,"type":167,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",45,"261120",{"date":191,"label":191,"type":167,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",73,"261218",{"date":195,"label":195,"type":167,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",101,"270115",{"date":199,"label":199,"type":167,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",164,"270319",{"date":203,"label":203,"type":167,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",192,"270416",{"date":207,"label":207,"type":167,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-06-17",254,"270617",{"date":211,"label":211,"type":167,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-09-17",346,"270917",{"date":215,"label":215,"type":167,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-12-17",437,"271217",{"date":219,"label":219,"type":167,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-01-21",472,"280121",{"date":223,"label":223,"type":167,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2029-01-19",836,"290119",[227,246,261,275,286,300,312,325,338,351,371,391,412,437,463,488,514,543,570,595,618,640,663,684,700,722,740,756,769,782,795,808,820,832,844,853,862,871],{"strike":228,"call":229,"put":241,"callItm":39,"putItm":13,"isAtm":13},5,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":234,"changePercent":9,"volume":235,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":239,"vega":239,"rho":240,"in_the_money":39},"NU    261009C00005000",9.95,10.95,10.57,0.37,270,11,0.7551,1,0,0.000388,{"contract_symbol":242,"symbol":242,"bid":239,"ask":243,"last":243,"change":239,"changePercent":9,"volume":239,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009P00005000",0.01,4,0.8964,{"strike":247,"call":248,"put":257,"callItm":39,"putItm":13,"isAtm":13},7,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":253,"changePercent":9,"volume":254,"openInterest":255,"open_interest":255,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":239,"vega":239,"rho":256,"in_the_money":39},"NU    261009C00007000",8.45,8.75,8.56,0.41,104,297,0.000544,{"contract_symbol":258,"symbol":258,"bid":239,"ask":259,"last":260,"change":239,"changePercent":9,"volume":239,"openInterest":156,"open_interest":156,"iv":245,"implied_volatility":245,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009P00007000",0.08,0.19,{"strike":262,"call":263,"put":272,"callItm":39,"putItm":13,"isAtm":13},8,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":268,"changePercent":9,"volume":269,"openInterest":270,"open_interest":270,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":239,"vega":239,"rho":271,"in_the_money":39},"NU    261009C00008000",7.45,7.8,7.55,0.25,46,299,0.000621,{"contract_symbol":273,"symbol":273,"bid":239,"ask":274,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":245,"implied_volatility":245,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009P00008000",2.13,{"strike":276,"call":277,"put":284,"callItm":39,"putItm":13,"isAtm":13},8.5,{"contract_symbol":278,"symbol":278,"bid":279,"ask":267,"last":280,"change":281,"changePercent":9,"volume":282,"openInterest":244,"open_interest":244,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":239,"vega":239,"rho":283,"in_the_money":39},"NU    261009C00008500",6.45,7.08,0.39,32,0.00066,{"contract_symbol":285,"symbol":285,"bid":239,"ask":274,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":245,"implied_volatility":245,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009P00008500",{"strike":287,"call":288,"put":297,"callItm":39,"putItm":13,"isAtm":13},9,{"contract_symbol":289,"symbol":289,"bid":279,"ask":290,"last":291,"change":292,"changePercent":9,"volume":293,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":238,"gamma":239,"theta":239,"vega":239,"rho":296,"in_the_money":39},"NU    261009C00009000",7.35,6.62,0.42,29,33,0.5858,0.000699,{"contract_symbol":298,"symbol":298,"bid":239,"ask":274,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":299,"implied_volatility":299,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009P00009000",0.8961,{"strike":301,"call":302,"put":310,"callItm":39,"putItm":13,"isAtm":13},9.5,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":307,"changePercent":9,"volume":180,"openInterest":308,"open_interest":308,"iv":295,"implied_volatility":295,"delta":238,"gamma":239,"theta":239,"vega":239,"rho":309,"in_the_money":39},"NU    261009C00009500",5.3,6.85,6.16,0.43,21,0.000737,{"contract_symbol":311,"symbol":311,"bid":239,"ask":274,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":245,"implied_volatility":245,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009P00009500",{"strike":168,"call":313,"put":322,"callItm":39,"putItm":13,"isAtm":13},{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":318,"changePercent":9,"volume":319,"openInterest":320,"open_interest":320,"iv":295,"implied_volatility":295,"delta":238,"gamma":239,"theta":239,"vega":239,"rho":321,"in_the_money":39},"NU    261009C00010000",4.95,6.15,5.65,0.35,40,27,0.000776,{"contract_symbol":323,"symbol":323,"bid":239,"ask":324,"last":243,"change":239,"changePercent":9,"volume":239,"openInterest":168,"open_interest":168,"iv":299,"implied_volatility":299,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009P00010000",0.05,{"strike":326,"call":327,"put":335,"callItm":39,"putItm":13,"isAtm":13},10.5,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":332,"changePercent":9,"volume":293,"openInterest":333,"open_interest":333,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":239,"vega":239,"rho":334,"in_the_money":39},"NU    261009C00010500",4.8,5.45,5.05,0.23,41,0.000815,{"contract_symbol":336,"symbol":336,"bid":239,"ask":324,"last":324,"change":239,"changePercent":9,"volume":239,"openInterest":247,"open_interest":247,"iv":245,"implied_volatility":245,"delta":239,"gamma":337,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009P00010500",0.000001,{"strike":236,"call":339,"put":346,"callItm":39,"putItm":13,"isAtm":13},{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":344,"changePercent":9,"volume":176,"openInterest":168,"open_interest":168,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":239,"vega":239,"rho":345,"in_the_money":39},"NU    261009C00011000",4.45,5.15,4.62,0.32,0.000854,{"contract_symbol":347,"symbol":347,"bid":239,"ask":130,"last":243,"change":239,"changePercent":9,"volume":239,"openInterest":348,"open_interest":348,"iv":245,"implied_volatility":245,"delta":349,"gamma":350,"theta":349,"vega":239,"rho":239,"in_the_money":13},"NU    261009P00011000",23,-0.000003,0.000012,{"strike":352,"call":353,"put":361,"callItm":39,"putItm":13,"isAtm":13},11.5,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":358,"changePercent":9,"volume":262,"openInterest":359,"open_interest":359,"iv":295,"implied_volatility":295,"delta":238,"gamma":239,"theta":239,"vega":239,"rho":360,"in_the_money":39},"NU    261009C00011500",3.8,4.35,4.18,0.44,6,0.000893,{"contract_symbol":362,"symbol":362,"bid":239,"ask":363,"last":363,"change":364,"changePercent":9,"volume":365,"openInterest":366,"open_interest":366,"iv":245,"implied_volatility":245,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":239,"in_the_money":13},"NU    261009P00011500",0.03,0.02,2,940,-0.000038,0.000129,-0.000035,0.000002,{"strike":372,"call":373,"put":383,"callItm":39,"putItm":13,"isAtm":13},12,{"contract_symbol":374,"symbol":374,"bid":375,"ask":355,"last":376,"change":162,"changePercent":9,"volume":377,"openInterest":378,"open_interest":378,"iv":237,"implied_volatility":237,"delta":379,"gamma":380,"theta":381,"vega":370,"rho":382,"in_the_money":39},"NU    261009C00012000",3.5,3.68,34,198,0.999974,0.000108,-0.000021,0.000932,{"contract_symbol":384,"symbol":384,"bid":239,"ask":243,"last":243,"change":239,"changePercent":9,"volume":385,"openInterest":386,"open_interest":386,"iv":245,"implied_volatility":245,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":239,"in_the_money":13},"NU    261009P00012000",30,6131,-0.000317,0.00094,-0.000254,0.000016,{"strike":392,"call":393,"put":404,"callItm":39,"putItm":13,"isAtm":13},12.5,{"contract_symbol":394,"symbol":394,"bid":156,"ask":395,"last":396,"change":397,"changePercent":9,"volume":398,"openInterest":399,"open_interest":399,"iv":295,"implied_volatility":295,"delta":400,"gamma":401,"theta":402,"vega":239,"rho":403,"in_the_money":39},"NU    261009C00012500",3.3,3.09,0.31,44,1746,0.999995,0.00003,-0.000004,0.00097,{"contract_symbol":405,"symbol":405,"bid":239,"ask":243,"last":243,"change":239,"changePercent":9,"volume":385,"openInterest":406,"open_interest":406,"iv":245,"implied_volatility":245,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":13},"NU    261009P00012500",3501,-0.001865,0.004808,-0.001298,0.000082,-0.000002,{"strike":413,"call":414,"put":427,"callItm":39,"putItm":13,"isAtm":13},13,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":419,"changePercent":9,"volume":420,"openInterest":421,"open_interest":421,"iv":295,"implied_volatility":295,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":39},"NU    261009C00013000",2.57,2.88,2.72,0.52,414,7456,0.999865,0.000647,-0.000075,0.000007,0.001009,{"contract_symbol":428,"symbol":428,"bid":239,"ask":243,"last":243,"change":429,"changePercent":9,"volume":430,"openInterest":431,"open_interest":431,"iv":245,"implied_volatility":245,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":13},"NU    261009P00013000",-0.02,66,4751,-0.008118,0.017941,-0.004845,0.000307,-0.00001,{"strike":438,"call":439,"put":453,"callItm":39,"putItm":13,"isAtm":39},13.5,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":444,"changePercent":9,"volume":445,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":39},"NU    261009C00013500",2.12,2.26,2.1,0.26,119,7924,0.7539,0.988573,0.028758,-0.005493,0.000413,0.001034,{"contract_symbol":454,"symbol":454,"bid":239,"ask":364,"last":363,"change":243,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":13},"NU    261009P00013500",154,2410,0.7965,-0.015457,0.035343,-0.007535,0.000536,-0.000019,{"strike":464,"call":465,"put":478,"callItm":39,"putItm":13,"isAtm":39},14,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":281,"changePercent":9,"volume":470,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":39},"NU    261009C00014000",1.63,1.89,1.7,144,5241,0.6685,0.973878,0.065689,-0.009867,0.000837,0.001055,{"contract_symbol":479,"symbol":479,"bid":243,"ask":363,"last":243,"change":480,"changePercent":9,"volume":192,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":13},"NU    261009P00014000",-0.04,703,0.7436,-0.039921,0.083808,-0.015576,0.001188,-0.00005,{"strike":489,"call":490,"put":503,"callItm":39,"putItm":13,"isAtm":39},14.5,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":268,"changePercent":9,"volume":495,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":39},"NU    261009C00014500",1.13,1.4,1.19,151,6181,0.5345,0.952492,0.134158,-0.012882,0.001367,0.001067,{"contract_symbol":504,"symbol":504,"bid":364,"ask":130,"last":130,"change":505,"changePercent":9,"volume":506,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":13},"NU    261009P00014500",-0.06,207,984,0.6397,-0.080241,0.168703,-0.023204,0.002057,-0.0001,{"strike":515,"call":516,"put":530,"callItm":39,"putItm":13,"isAtm":39},15,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":521,"changePercent":9,"volume":522,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":39},"NU    261009C00015000",0.68,0.77,0.73,0.22,637,4438,0.3666,0.914103,0.309847,-0.013997,0.002165,0.001059,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":532,"change":534,"changePercent":9,"volume":535,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":13},"NU    261009P00015000",0.06,0.1,-0.16,1879,2704,0.5714,-0.186323,0.339842,-0.037293,0.003702,-0.000233,{"strike":544,"call":545,"put":558,"callItm":39,"putItm":13,"isAtm":39},15.5,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":548,"change":549,"changePercent":9,"volume":550,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":39},"NU    261009C00015500",0.27,0.38,0.14,2331,16557,0.4736,0.610413,0.58654,-0.044224,0.005296,0.000715,{"contract_symbol":559,"symbol":559,"bid":560,"ask":85,"last":521,"change":561,"changePercent":9,"volume":562,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":13},"NU    261009P00015500",0.15,-0.28,282,354,0.5059,-0.395402,0.551411,-0.047431,0.005318,-0.000497,{"strike":571,"call":572,"put":584,"callItm":13,"putItm":39,"isAtm":39},16,{"contract_symbol":573,"symbol":573,"bid":574,"ask":549,"last":575,"change":130,"changePercent":9,"volume":576,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":13},"NU    261009C00016000",0.09,0.12,1218,4236,0.429,0.2965,0.583939,-0.036113,0.004775,0.000352,{"contract_symbol":585,"symbol":585,"bid":586,"ask":137,"last":162,"change":587,"changePercent":9,"volume":588,"openInterest":247,"open_interest":247,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":39},"NU    261009P00016000",0.4,-0.33,49,0.5308,-0.664149,0.497587,-0.047122,0.005035,-0.000846,{"strike":596,"call":597,"put":607,"callItm":13,"putItm":39,"isAtm":39},16.5,{"contract_symbol":598,"symbol":598,"bid":243,"ask":324,"last":130,"change":239,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":13},"NU    261009C00016500",208,1369,0.4051,0.076334,0.256508,-0.014148,0.001981,0.000091,{"contract_symbol":608,"symbol":608,"bid":158,"ask":609,"last":610,"change":611,"changePercent":9,"volume":308,"openInterest":308,"open_interest":308,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":39},"NU    261009P00016500",1.02,0.85,-0.42,0.7574,-0.770705,0.28989,-0.055884,0.004185,-0.001013,{"strike":172,"call":619,"put":629,"callItm":13,"putItm":39,"isAtm":39},{"contract_symbol":620,"symbol":620,"bid":239,"ask":363,"last":364,"change":239,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":13},"NU    261009C00017000",155,391,0.5086,0.036131,0.112968,-0.009819,0.001095,0.000043,{"contract_symbol":630,"symbol":630,"bid":631,"ask":467,"last":632,"change":633,"changePercent":9,"volume":365,"openInterest":247,"open_interest":247,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"NU    261009P00017000",1.22,1.34,-0.39,0.9216,-0.832375,0.1971,-0.056268,0.003462,-0.001124,{"strike":641,"call":642,"put":652,"callItm":13,"putItm":39,"isAtm":39},17.5,{"contract_symbol":643,"symbol":643,"bid":239,"ask":644,"last":243,"change":239,"changePercent":9,"volume":156,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":13},"NU    261009C00017500",0.07,210,0.5905,0.017935,0.054135,-0.006345,0.000609,0.000021,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":656,"change":9,"changePercent":9,"volume":365,"openInterest":239,"open_interest":239,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":39},"NU    261009P00017500",1.72,2.21,1.9,1.1817,-0.843604,0.146911,-0.068955,0.003309,-0.001178,{"strike":664,"call":665,"put":674,"callItm":13,"putItm":39,"isAtm":39},18,{"contract_symbol":666,"symbol":666,"bid":239,"ask":243,"last":243,"change":239,"changePercent":9,"volume":667,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":425,"in_the_money":13},"NU    261009C00018000",103,967,0.6172,0.005814,0.019403,-0.002484,0.000228,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":611,"changePercent":9,"volume":238,"openInterest":239,"open_interest":239,"iv":657,"implied_volatility":657,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":39},"NU    261009P00018000",2.25,2.66,2.45,-0.899712,0.107788,-0.050591,0.002428,-0.001281,{"strike":685,"call":686,"put":693,"callItm":13,"putItm":39,"isAtm":13},18.5,{"contract_symbol":687,"symbol":687,"bid":239,"ask":364,"last":243,"change":239,"changePercent":9,"volume":239,"openInterest":688,"open_interest":688,"iv":646,"implied_volatility":646,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":337,"in_the_money":13},"NU    261009C00018500",62,0.000772,0.003254,-0.000381,0.000037,{"contract_symbol":694,"symbol":694,"bid":418,"ask":375,"last":417,"change":611,"changePercent":9,"volume":365,"openInterest":238,"open_interest":238,"iv":657,"implied_volatility":657,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":39},"NU    261009P00018500",-0.938589,0.074349,-0.034897,0.001675,-0.001365,{"strike":701,"call":702,"put":711,"callItm":13,"putItm":39,"isAtm":13},19,{"contract_symbol":703,"symbol":703,"bid":239,"ask":364,"last":364,"change":704,"changePercent":9,"volume":705,"openInterest":706,"open_interest":706,"iv":669,"implied_volatility":669,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":239,"in_the_money":13},"NU    261009C00019000",-0.18,100,619,0.000218,0.000963,-0.000123,0.000011,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":715,"change":716,"changePercent":9,"volume":244,"openInterest":238,"open_interest":238,"iv":657,"implied_volatility":657,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":39},"NU    261009P00019000",3.25,3.7,3.4,-0.25,-0.964001,0.048463,-0.022747,0.001092,-0.001433,{"strike":723,"call":724,"put":728,"callItm":13,"putItm":39,"isAtm":13},19.5,{"contract_symbol":725,"symbol":725,"bid":239,"ask":419,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":669,"implied_volatility":669,"delta":726,"gamma":727,"theta":381,"vega":370,"rho":239,"in_the_money":13},"NU    261009C00019500",0.000032,0.00016,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":733,"changePercent":9,"volume":228,"openInterest":238,"open_interest":238,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":39},"NU    261009P00019500",3.6,4.25,4.01,-0.41,1.1205,-0.98486,0.024679,-0.010414,0.000527,-0.001496,{"strike":741,"call":742,"put":747,"callItm":13,"putItm":39,"isAtm":13},20,{"contract_symbol":743,"symbol":743,"bid":239,"ask":324,"last":364,"change":239,"changePercent":9,"volume":239,"openInterest":744,"open_interest":744,"iv":669,"implied_volatility":669,"delta":745,"gamma":746,"theta":349,"vega":239,"rho":239,"in_the_money":13},"NU    261009C00020000",500,0.000004,0.000022,{"contract_symbol":748,"symbol":748,"bid":731,"ask":749,"last":341,"change":750,"changePercent":9,"volume":701,"openInterest":156,"open_interest":156,"iv":734,"implied_volatility":734,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":39},"NU    261009P00020000",4.75,-0.4,-0.9923,0.013701,-0.005781,0.000293,-0.001543,{"strike":757,"call":758,"put":761,"callItm":13,"putItm":39,"isAtm":13},20.5,{"contract_symbol":759,"symbol":759,"bid":239,"ask":243,"last":364,"change":239,"changePercent":9,"volume":239,"openInterest":365,"open_interest":365,"iv":669,"implied_volatility":669,"delta":239,"gamma":760,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009C00020500",0.000003,{"contract_symbol":762,"symbol":762,"bid":749,"ask":331,"last":763,"change":561,"changePercent":9,"volume":571,"openInterest":238,"open_interest":238,"iv":657,"implied_volatility":657,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":39},"NU    261009P00020500",4.98,-0.994278,0.009991,-0.00469,0.000225,-0.001585,{"strike":308,"call":770,"put":773,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":771,"symbol":771,"bid":239,"ask":772,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":669,"implied_volatility":669,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009C00021000",0.51,{"contract_symbol":774,"symbol":774,"bid":775,"ask":317,"last":776,"change":611,"changePercent":9,"volume":156,"openInterest":239,"open_interest":239,"iv":657,"implied_volatility":657,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":39},"NU    261009P00021000",5.25,5.43,-0.997112,0.005418,-0.002543,0.000122,-0.001627,{"strike":783,"call":784,"put":787,"callItm":13,"putItm":39,"isAtm":13},22,{"contract_symbol":785,"symbol":785,"bid":239,"ask":786,"last":243,"change":239,"changePercent":9,"volume":239,"openInterest":156,"open_interest":156,"iv":669,"implied_volatility":669,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009C00022000",0.21,{"contract_symbol":788,"symbol":788,"bid":316,"ask":789,"last":790,"change":611,"changePercent":9,"volume":308,"openInterest":238,"open_interest":238,"iv":657,"implied_volatility":657,"delta":791,"gamma":792,"theta":793,"vega":726,"rho":794,"in_the_money":39},"NU    261009P00022000",7.3,6.36,-0.999329,0.001429,-0.000671,-0.001707,{"strike":348,"call":796,"put":799,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":797,"symbol":797,"bid":239,"ask":798,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":646,"implied_volatility":646,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009C00023000",1.08,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":549,"changePercent":9,"volume":238,"openInterest":239,"open_interest":239,"iv":734,"implied_volatility":734,"delta":804,"gamma":805,"theta":806,"vega":760,"rho":807,"in_the_money":39},"NU    261009P00023000",7.25,7.65,7.85,-0.999938,0.000163,-0.000069,-0.001785,{"strike":176,"call":809,"put":811,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":810,"symbol":810,"bid":239,"ask":100,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":669,"implied_volatility":669,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009C00024000",{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":815,"change":9,"changePercent":9,"volume":359,"openInterest":239,"open_interest":239,"iv":657,"implied_volatility":657,"delta":816,"gamma":817,"theta":818,"vega":370,"rho":819,"in_the_money":39},"NU    261009P00024000",7.95,8.85,8.47,-0.999974,0.000069,-0.000032,-0.001863,{"strike":821,"call":822,"put":824,"callItm":13,"putItm":39,"isAtm":13},25,{"contract_symbol":823,"symbol":823,"bid":239,"ask":243,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":669,"implied_volatility":669,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009C00025000",{"contract_symbol":825,"symbol":825,"bid":814,"ask":168,"last":826,"change":827,"changePercent":9,"volume":236,"openInterest":239,"open_interest":239,"iv":657,"implied_volatility":657,"delta":828,"gamma":829,"theta":830,"vega":239,"rho":831,"in_the_money":39},"NU    261009P00025000",9.46,-0.31,-0.999995,0.000013,-0.000006,-0.001941,{"strike":833,"call":834,"put":837,"callItm":13,"putItm":39,"isAtm":13},26,{"contract_symbol":835,"symbol":835,"bid":239,"ask":836,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":646,"implied_volatility":646,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009C00026000",1.94,{"contract_symbol":838,"symbol":838,"bid":168,"ask":232,"last":839,"change":9,"changePercent":9,"volume":840,"openInterest":239,"open_interest":239,"iv":657,"implied_volatility":657,"delta":841,"gamma":370,"theta":842,"vega":239,"rho":843,"in_the_money":39},"NU    261009P00026000",10.4,57,-0.999999,-0.000001,-0.002019,{"strike":320,"call":845,"put":847,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":846,"symbol":846,"bid":239,"ask":274,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":669,"implied_volatility":669,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009C00027000",{"contract_symbol":848,"symbol":848,"bid":26,"ask":849,"last":850,"change":9,"changePercent":9,"volume":664,"openInterest":239,"open_interest":239,"iv":734,"implied_volatility":734,"delta":851,"gamma":239,"theta":239,"vega":239,"rho":852,"in_the_money":39},"NU    261009P00027000",11.6,11.4,-1,-0.002096,{"strike":854,"call":855,"put":857,"callItm":13,"putItm":39,"isAtm":13},28,{"contract_symbol":856,"symbol":856,"bid":239,"ask":274,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":669,"implied_volatility":669,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009C00028000",{"contract_symbol":858,"symbol":858,"bid":849,"ask":859,"last":860,"change":9,"changePercent":9,"volume":588,"openInterest":239,"open_interest":239,"iv":657,"implied_volatility":657,"delta":851,"gamma":239,"theta":239,"vega":239,"rho":861,"in_the_money":39},"NU    261009P00028000",13.15,12.45,-0.002174,{"strike":293,"call":863,"put":865,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":864,"symbol":864,"bid":239,"ask":274,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":669,"implied_volatility":669,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009C00029000",{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":869,"change":9,"changePercent":9,"volume":701,"openInterest":239,"open_interest":239,"iv":657,"implied_volatility":657,"delta":851,"gamma":239,"theta":239,"vega":239,"rho":870,"in_the_money":39},"NU    261009P00029000",13.05,13.7,13.38,-0.002252,{"strike":385,"call":872,"put":874,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":873,"symbol":873,"bid":239,"ask":274,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":669,"implied_volatility":669,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":13},"NU    261009C00030000",{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":9,"changePercent":9,"volume":879,"openInterest":239,"open_interest":239,"iv":657,"implied_volatility":657,"delta":851,"gamma":239,"theta":239,"vega":239,"rho":880,"in_the_money":39},"NU    261009P00030000",14.2,15.6,14.45,110,-0.002329,"2026-10-07T02:44:41.773391+00:00"]