[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUGT":3,"homepage-market-summary":30,"stock-options-NUGT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUGT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Gold Miners Index Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0826,1.58404,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},146.32,147.25,148.55,141.2401,147.01,-0.69,-0.47,443640.860881,320.79001,98.8057,813349.6757190598,21.4,3979,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":239,"updated_at":2613,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",1.1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},795,3463,2.33,[185,186,191,195,199,203,207,211,215,219,223,227,231,235],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",17,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",24,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",31,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",38,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",45,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",73,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",101,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",164,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",472,"280121",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2028-06-16",619,"280616",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-12-15",801,"281215",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2029-01-19",836,"290119",[240,261,283,308,331,351,370,390,410,434,455,475,494,514,540,560,582,603,625,651,675,696,720,744,767,791,814,840,864,891,915,938,961,983,1007,1030,1052,1074,1099,1122,1142,1163,1185,1207,1230,1251,1274,1296,1320,1342,1364,1385,1405,1430,1449,1472,1494,1516,1538,1559,1580,1601,1622,1644,1664,1684,1706,1726,1747,1766,1783,1802,1819,1839,1859,1879,1898,1917,1936,1953,1973,1992,2011,2028,2047,2065,2083,2101,2118,2137,2158,2179,2198,2215,2236,2254,2272,2290,2310,2329,2347,2365,2383,2400,2417,2433,2451,2468,2483,2498,2513,2530,2544,2557,2569,2580,2591,2602],{"strike":241,"call":242,"put":251,"callItm":11,"putItm":88,"isAtm":88},105,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":248,"gamma":246,"theta":249,"vega":246,"rho":250,"in_the_money":11},"NUGT  261009C00105000",40,44.7,0,0.7241,1,-0.000001,0.009139,{"contract_symbol":252,"symbol":252,"bid":246,"ask":248,"last":253,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":88},"NUGT  261009P00105000",0.1,4,1.6448,-0.008848,0.001045,-0.086305,0.003336,-0.000121,{"strike":262,"call":263,"put":274,"callItm":11,"putItm":88,"isAtm":88},110,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":271,"rho":273,"in_the_money":11},"NUGT  261009C00110000",35,39.7,34.25,6,0.7187,0.999998,0.000001,-0.000017,0.009574,{"contract_symbol":275,"symbol":275,"bid":246,"ask":276,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":88},"NUGT  261009P00110000",1.9,1.4704,-0.010812,0.001393,-0.091912,0.003975,-0.000147,{"strike":284,"call":285,"put":296,"callItm":11,"putItm":88,"isAtm":88},115,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"NUGT  261009C00115000",29.8,35.6,29.35,0.9567,0.998517,0.000362,-0.010125,0.000673,0.00999,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":246,"changePercent":9,"volume":246,"openInterest":301,"open_interest":301,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":88},"NUGT  261009P00115000",0.05,0.55,0.25,15,1.3329,-0.015275,0.002071,-0.11234,0.005359,-0.000208,{"strike":309,"call":310,"put":321,"callItm":11,"putItm":88,"isAtm":88},120,{"contract_symbol":311,"symbol":311,"bid":312,"ask":287,"last":313,"change":246,"changePercent":9,"volume":246,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"NUGT  261009C00120000",25,24.89,2,0.9817,0.992519,0.001511,-0.044446,0.002879,0.010345,{"contract_symbol":322,"symbol":322,"bid":246,"ask":300,"last":167,"change":323,"changePercent":9,"volume":324,"openInterest":312,"open_interest":312,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":88},"NUGT  261009P00120000",0.11,76,1.1883,-0.021291,0.003084,-0.132931,0.007113,-0.000289,{"strike":332,"call":333,"put":342,"callItm":11,"putItm":88,"isAtm":88},121,{"contract_symbol":334,"symbol":334,"bid":197,"ask":335,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"NUGT  261009C00121000",28.8,0.9703,0.991082,0.001784,-0.051266,0.003359,0.010412,{"contract_symbol":343,"symbol":343,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":88},"NUGT  261009P00121000",1.5,1.1578,-0.022669,0.003337,-0.13656,0.007499,-0.000307,{"strike":352,"call":353,"put":362,"callItm":11,"putItm":88,"isAtm":88},122,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":359,"rho":361,"in_the_money":11},"NUGT  261009C00122000",23.1,27.8,0.5195,0.999986,0.000009,-0.000072,0.010621,{"contract_symbol":363,"symbol":363,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":88},"NUGT  261009P00122000",1.1496,-0.026651,0.003852,-0.155215,0.008586,-0.000361,{"strike":371,"call":372,"put":382,"callItm":11,"putItm":88,"isAtm":88},123,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"NUGT  261009C00123000",22.1,26.8,0.9383,0.98808,0.002376,-0.063841,0.004326,0.010546,{"contract_symbol":383,"symbol":383,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":88},"NUGT  261009P00123000",1.0955,-0.025644,0.003912,-0.143309,0.008318,-0.000347,{"strike":391,"call":392,"put":402,"callItm":11,"putItm":88,"isAtm":88},124,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"NUGT  261009C00124000",21.2,26,0.9188,0.986493,0.002703,-0.069655,0.00482,0.010612,{"contract_symbol":403,"symbol":403,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":88},"NUGT  261009P00124000",1.0636,-0.027257,0.00424,-0.146423,0.008753,-0.000368,{"strike":411,"call":412,"put":423,"callItm":11,"putItm":88,"isAtm":88},125,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":246,"changePercent":9,"volume":246,"openInterest":201,"open_interest":201,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"NUGT  261009C00125000",20.9,24.8,20.37,0.8975,0.984836,0.003057,-0.075175,0.005326,0.010677,{"contract_symbol":424,"symbol":424,"bid":298,"ask":425,"last":426,"change":246,"changePercent":9,"volume":246,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":88},"NUGT  261009P00125000",0.85,0.48,92,1.0476,-0.031285,0.004829,-0.161591,0.009809,-0.000422,{"strike":435,"call":436,"put":446,"callItm":11,"putItm":88,"isAtm":88},126,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":11},"NUGT  261009C00126000",19.1,24.4,0.4583,0.999966,0.000023,-0.000145,0.00002,0.010968,{"contract_symbol":447,"symbol":447,"bid":298,"ask":448,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":88},"NUGT  261009P00126000",0.45,0.9989,-0.030775,0.004994,-0.152099,0.009682,-0.000415,{"strike":456,"call":457,"put":467,"callItm":11,"putItm":88,"isAtm":88},127,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"NUGT  261009C00127000",18.2,22.9,0.8507,0.981264,0.003865,-0.085378,0.006382,0.010803,{"contract_symbol":468,"symbol":468,"bid":298,"ask":344,"last":116,"change":9,"changePercent":9,"volume":248,"openInterest":246,"open_interest":246,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":88},"NUGT  261009P00127000",0.9659,-0.032702,0.00543,-0.154648,0.01018,-0.000441,{"strike":476,"call":477,"put":486,"callItm":11,"putItm":88,"isAtm":88},128,{"contract_symbol":478,"symbol":478,"bid":193,"ask":479,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"NUGT  261009C00128000",21.9,0.8254,0.979325,0.004331,-0.090069,0.006938,0.010865,{"contract_symbol":487,"symbol":487,"bid":298,"ask":300,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":88},"NUGT  261009P00128000",0.9325,-0.034758,0.005914,-0.156993,0.010704,-0.000468,{"strike":495,"call":496,"put":506,"callItm":11,"putItm":88,"isAtm":88},129,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"NUGT  261009C00129000",16.1,21,0.4094,0.999937,0.000045,-0.00023,0.000036,0.011229,{"contract_symbol":507,"symbol":507,"bid":298,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":88},"NUGT  261009P00129000",0.9128,-0.039722,0.006742,-0.171257,0.011932,-0.000534,{"strike":515,"call":516,"put":528,"callItm":11,"putItm":88,"isAtm":88},130,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":246,"changePercent":9,"volume":246,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"NUGT  261009C00130000",16,20.2,14.92,18,0.7718,0.975064,0.005423,-0.098632,0.008125,0.010982,{"contract_symbol":529,"symbol":529,"bid":167,"ask":530,"last":530,"change":531,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":88},"NUGT  261009P00130000",0.3,-0.2,29,370,0.9103,-0.046989,0.007739,-0.195745,0.013673,-0.000633,{"strike":541,"call":542,"put":552,"callItm":11,"putItm":88,"isAtm":88},131,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"NUGT  261009C00131000",14.2,19,0.7456,0.972409,0.00611,-0.103691,0.008842,0.011034,{"contract_symbol":553,"symbol":553,"bid":298,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":88},"NUGT  261009P00131000",0.927,-0.060517,0.009291,-0.243422,0.016699,-0.000817,{"strike":561,"call":562,"put":572,"callItm":11,"putItm":88,"isAtm":88},132,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":11},"NUGT  261009C00132000",13.4,18.1,0.6766,0.97593,0.006009,-0.083873,0.007883,0.011171,{"contract_symbol":573,"symbol":573,"bid":167,"ask":179,"last":574,"change":9,"changePercent":9,"volume":575,"openInterest":246,"open_interest":246,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":88},"NUGT  261009P00132000",0.75,5,0.9379,-0.073039,0.010616,-0.285075,0.019326,-0.000988,{"strike":583,"call":584,"put":594,"callItm":11,"putItm":88,"isAtm":88},133,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"NUGT  261009C00133000",12.5,17.3,0.7751,0.949244,0.009665,-0.177278,0.014542,0.010896,{"contract_symbol":595,"symbol":595,"bid":298,"ask":596,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":88},"NUGT  261009P00133000",1.2,0.9393,-0.086081,0.012004,-0.323328,0.021885,-0.001166,{"strike":604,"call":605,"put":615,"callItm":11,"putItm":88,"isAtm":88},134,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":11},"NUGT  261009C00134000",11.5,16.4,0.7994,0.931837,0.011811,-0.230423,0.018327,0.010748,{"contract_symbol":616,"symbol":616,"bid":167,"ask":617,"last":618,"change":9,"changePercent":9,"volume":575,"openInterest":246,"open_interest":246,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":88},"NUGT  261009P00134000",0.95,0.65,0.9343,-0.099177,0.013402,-0.357117,0.024303,-0.001344,{"strike":626,"call":627,"put":638,"callItm":11,"putItm":88,"isAtm":88},135,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":246,"changePercent":9,"volume":246,"openInterest":193,"open_interest":193,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":11},"NUGT  261009C00135000",12.2,15.6,9.6,0.8137,0.912894,0.013987,-0.282381,0.022068,0.01058,{"contract_symbol":639,"symbol":639,"bid":618,"ask":640,"last":641,"change":642,"changePercent":9,"volume":643,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":88},"NUGT  261009P00135000",0.9,0.74,-0.29,11,192,0.9386,-0.117234,0.015056,-0.404388,0.0274,-0.001591,{"strike":652,"call":653,"put":664,"callItm":11,"putItm":88,"isAtm":88},136,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":246,"changePercent":9,"volume":246,"openInterest":575,"open_interest":575,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":11},"NUGT  261009C00136000",9.3,14.5,10.96,0.8107,0.898691,0.015687,-0.314705,0.024683,0.010472,{"contract_symbol":665,"symbol":665,"bid":298,"ask":666,"last":248,"change":667,"changePercent":9,"volume":668,"openInterest":205,"open_interest":205,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":88},"NUGT  261009P00136000",1.55,-0.5,42,0.9352,-0.132359,0.016439,-0.438906,0.029841,-0.001799,{"strike":676,"call":677,"put":688,"callItm":11,"putItm":88,"isAtm":88},137,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":246,"changePercent":9,"volume":246,"openInterest":575,"open_interest":575,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":11},"NUGT  261009C00137000",8.9,13.6,10.57,0.8045,0.882117,0.017624,-0.348243,0.027521,0.010334,{"contract_symbol":689,"symbol":689,"bid":618,"ask":344,"last":666,"change":690,"changePercent":9,"volume":248,"openInterest":518,"open_interest":518,"iv":376,"implied_volatility":376,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":88},"NUGT  261009P00137000",-0.21,-0.151929,0.017988,-0.483468,0.032761,-0.002068,{"strike":697,"call":698,"put":710,"callItm":11,"putItm":88,"isAtm":88},138,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":246,"changePercent":9,"volume":246,"openInterest":703,"open_interest":703,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":11},"NUGT  261009C00138000",8.2,12.8,9.76,9,0.7928,0.865167,0.019642,-0.376824,0.030223,0.010191,{"contract_symbol":711,"symbol":711,"bid":617,"ask":712,"last":713,"change":23,"changePercent":9,"volume":248,"openInterest":301,"open_interest":301,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":88},"NUGT  261009P00138000",2.1,1.52,0.9335,-0.172965,0.019683,-0.523025,0.035628,-0.002357,{"strike":721,"call":722,"put":734,"callItm":11,"putItm":88,"isAtm":88},139,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":246,"changePercent":9,"volume":246,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":11},"NUGT  261009C00139000",7,11.9,10.7,12,0.803,0.837986,0.021939,-0.431315,0.034158,0.00991,{"contract_symbol":735,"symbol":735,"bid":179,"ask":276,"last":736,"change":531,"changePercent":9,"volume":248,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":88},"NUGT  261009P00139000",1.8,27,0.926,-0.191349,0.021126,-0.553013,0.037971,-0.002611,{"strike":745,"call":746,"put":757,"callItm":11,"putItm":88,"isAtm":88},140,{"contract_symbol":747,"symbol":747,"bid":748,"ask":607,"last":749,"change":750,"changePercent":9,"volume":177,"openInterest":265,"open_interest":265,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":11},"NUGT  261009C00140000",10.2,10.6,0.6,0.7552,0.829169,0.024126,-0.420066,0.035365,0.009879,{"contract_symbol":758,"symbol":758,"bid":248,"ask":736,"last":344,"change":759,"changePercent":9,"volume":268,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":88},"NUGT  261009P00140000",-0.7,212,0.9122,-0.211681,0.022783,-0.578775,0.04034,-0.00289,{"strike":768,"call":769,"put":780,"callItm":11,"putItm":88,"isAtm":88},141,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":246,"changePercent":9,"volume":246,"openInterest":189,"open_interest":189,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":11},"NUGT  261009C00141000",5.6,10.4,7.6,0.7641,0.797367,0.026518,-0.472124,0.03929,0.009533,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":784,"change":246,"changePercent":9,"volume":246,"openInterest":314,"open_interest":314,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":88},"NUGT  261009P00141000",1.45,2.95,3.2,0.8952,-0.235221,0.024666,-0.602667,0.042813,-0.003212,{"strike":792,"call":793,"put":803,"callItm":11,"putItm":88,"isAtm":88},142,{"contract_symbol":794,"symbol":794,"bid":795,"ask":631,"last":796,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":11},"NUGT  261009C00142000",4.9,8.46,0.7018,0.788566,0.029594,-0.444955,0.040312,0.009506,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":276,"change":807,"changePercent":9,"volume":248,"openInterest":312,"open_interest":312,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":88},"NUGT  261009P00142000",1.75,2.3,-2.1,0.9278,-0.266062,0.025392,-0.667206,0.045726,-0.003649,{"strike":815,"call":816,"put":828,"callItm":11,"putItm":88,"isAtm":88},143,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":820,"change":246,"changePercent":9,"volume":246,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":11},"NUGT  261009C00143000",4.5,8.8,6.42,84,0.6696,0.76566,0.032892,-0.450142,0.042746,0.009286,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":832,"change":833,"changePercent":9,"volume":575,"openInterest":314,"open_interest":314,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":88},"NUGT  261009P00143000",1.95,4.4,2.7,-1.13,0.9521,-0.297344,0.026108,-0.7224,0.048245,-0.004093,{"strike":841,"call":842,"put":854,"callItm":11,"putItm":88,"isAtm":11},144,{"contract_symbol":843,"symbol":843,"bid":818,"ask":844,"last":845,"change":846,"changePercent":9,"volume":248,"openInterest":847,"open_interest":847,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":11},"NUGT  261009C00144000",8,4.8,-1,14,0.6411,0.738133,0.036452,-0.457305,0.045357,0.009003,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":254,"change":141,"changePercent":9,"volume":248,"openInterest":575,"open_interest":575,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":88},"NUGT  261009P00144000",2.15,4.6,0.9627,-0.328944,0.026981,-0.762423,0.050363,-0.004539,{"strike":865,"call":866,"put":879,"callItm":11,"putItm":88,"isAtm":11},145,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":870,"change":871,"changePercent":9,"volume":724,"openInterest":872,"open_interest":872,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":11},"NUGT  261009C00145000",3.7,7.5,4.2,-1.25,30,0.6784,0.686863,0.037509,-0.526372,0.04934,0.008383,{"contract_symbol":880,"symbol":880,"bid":881,"ask":882,"last":883,"change":300,"changePercent":9,"volume":254,"openInterest":884,"open_interest":884,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":88},"NUGT  261009P00145000",2.6,4.3,4.58,54,0.9785,-0.356447,0.027349,-0.799353,0.051942,-0.004935,{"strike":892,"call":893,"put":904,"callItm":11,"putItm":88,"isAtm":11},146,{"contract_symbol":894,"symbol":894,"bid":857,"ask":895,"last":896,"change":897,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":11},"NUGT  261009C00146000",6.9,5.2,0.26,0.6676,0.652916,0.0397,-0.540196,0.051445,0.008002,{"contract_symbol":905,"symbol":905,"bid":177,"ask":906,"last":907,"change":908,"changePercent":9,"volume":314,"openInterest":575,"open_interest":575,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":88},"NUGT  261009P00146000",5.8,5.1,-0.4,0.9824,-0.385186,0.027933,-0.822931,0.053262,-0.005346,{"strike":916,"call":917,"put":927,"callItm":88,"putItm":11,"isAtm":11},146.5,{"contract_symbol":918,"symbol":918,"bid":882,"ask":919,"last":868,"change":920,"changePercent":9,"volume":189,"openInterest":727,"open_interest":727,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":88},"NUGT  261009C00146500",6.4,-1.35,0.6794,0.630645,0.039869,-0.561732,0.052573,0.007734,{"contract_symbol":928,"symbol":928,"bid":177,"ask":929,"last":930,"change":931,"changePercent":9,"volume":268,"openInterest":844,"open_interest":844,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":11},"NUGT  261009P00146500",6.1,5.43,1.13,0.9822,-0.399512,0.028224,-0.831225,0.053807,-0.00555,{"strike":939,"call":940,"put":952,"callItm":88,"putItm":11,"isAtm":11},147,{"contract_symbol":941,"symbol":941,"bid":942,"ask":943,"last":944,"change":945,"changePercent":9,"volume":177,"openInterest":643,"open_interest":643,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":88},"NUGT  261009C00147000",3.1,6.8,3.8,-1.7,0.6887,0.609059,0.040013,-0.579415,0.05349,0.007475,{"contract_symbol":953,"symbol":953,"bid":784,"ask":954,"last":906,"change":106,"changePercent":9,"volume":844,"openInterest":703,"open_interest":703,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":11},"NUGT  261009P00147000",6.2,0.9807,-0.413862,0.028515,-0.837234,0.054279,-0.005755,{"strike":962,"call":963,"put":973,"callItm":88,"putItm":11,"isAtm":11},147.5,{"contract_symbol":964,"symbol":964,"bid":942,"ask":965,"last":966,"change":9,"changePercent":9,"volume":248,"openInterest":246,"open_interest":246,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":88},"NUGT  261009C00147500",5.9,3.13,0.6959,0.58799,0.040143,-0.593476,0.054223,0.007222,{"contract_symbol":974,"symbol":974,"bid":975,"ask":954,"last":906,"change":976,"changePercent":9,"volume":703,"openInterest":703,"open_interest":703,"iv":977,"implied_volatility":977,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":11},"NUGT  261009P00147500",3.4,-0.41,0.9779,-0.428275,0.028808,-0.840975,0.054679,-0.005961,{"strike":984,"call":985,"put":996,"callItm":88,"putItm":11,"isAtm":11},148,{"contract_symbol":986,"symbol":986,"bid":987,"ask":771,"last":988,"change":989,"changePercent":9,"volume":314,"openInterest":254,"open_interest":254,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":88},"NUGT  261009C00148000",4.1,4.25,-0.75,0.682,0.564713,0.041453,-0.587938,0.054819,0.006952,{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":929,"change":1000,"changePercent":9,"volume":575,"openInterest":703,"open_interest":703,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":11},"NUGT  261009P00148000",3.6,6.5,0.89,0.9738,-0.44279,0.029104,-0.842453,0.055008,-0.006169,{"strike":1008,"call":1009,"put":1019,"callItm":88,"putItm":11,"isAtm":11},148.5,{"contract_symbol":1010,"symbol":1010,"bid":1011,"ask":1012,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1013,"implied_volatility":1013,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":88},"NUGT  261009C00148500",2.35,5.5,0.7082,0.546724,0.040153,-0.614861,0.055198,0.006727,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":1023,"change":1024,"changePercent":9,"volume":844,"openInterest":575,"open_interest":575,"iv":469,"implied_volatility":469,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":11},"NUGT  261009P00148500",3.9,7.1,6.3,-0.61,-0.460086,0.029512,-0.839572,0.055273,-0.006412,{"strike":1031,"call":1032,"put":1042,"callItm":88,"putItm":11,"isAtm":88},149,{"contract_symbol":1033,"symbol":1033,"bid":1011,"ask":896,"last":1034,"change":1035,"changePercent":9,"volume":248,"openInterest":254,"open_interest":254,"iv":1036,"implied_volatility":1036,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":88},"NUGT  261009C00149000",4.54,0.84,0.725,0.526521,0.03941,-0.632351,0.055457,0.006479,{"contract_symbol":1043,"symbol":1043,"bid":987,"ask":724,"last":1044,"change":1045,"changePercent":9,"volume":844,"openInterest":518,"open_interest":518,"iv":1046,"implied_volatility":1046,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":11},"NUGT  261009P00149000",6.78,-0.02,0.9616,-0.472289,0.029706,-0.838577,0.055446,-0.006589,{"strike":1053,"call":1054,"put":1063,"callItm":88,"putItm":11,"isAtm":88},150,{"contract_symbol":1055,"symbol":1055,"bid":944,"ask":575,"last":870,"change":167,"changePercent":9,"volume":499,"openInterest":1056,"open_interest":1056,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":88},"NUGT  261009C00150000",170,0.7538,0.488635,0.037972,-0.658676,0.055558,0.006014,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":268,"last":907,"change":1066,"changePercent":9,"volume":643,"openInterest":1067,"open_interest":1067,"iv":1068,"implied_volatility":1068,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":1073,"in_the_money":11},"NUGT  261009P00150000",4.7,-1.23,71,0.9428,-0.505489,0.030385,-0.823521,0.055546,-0.007058,{"strike":1075,"call":1076,"put":1088,"callItm":88,"putItm":11,"isAtm":88},151,{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":254,"last":998,"change":1079,"changePercent":9,"volume":1080,"openInterest":1081,"open_interest":1081,"iv":1082,"implied_volatility":1082,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":88},"NUGT  261009C00151000",3.5,0.8,22,20,0.7467,0.446918,0.03803,-0.646475,0.055059,0.005515,{"contract_symbol":1089,"symbol":1089,"bid":575,"ask":1090,"last":1091,"change":1092,"changePercent":9,"volume":844,"openInterest":727,"open_interest":727,"iv":1093,"implied_volatility":1093,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":11},"NUGT  261009P00151000",8.5,7.7,-0.44,0.9214,-0.53442,0.030961,-0.802464,0.055373,-0.007471,{"strike":1100,"call":1101,"put":1109,"callItm":88,"putItm":11,"isAtm":88},152,{"contract_symbol":1102,"symbol":1102,"bid":314,"ask":831,"last":177,"change":246,"changePercent":9,"volume":246,"openInterest":844,"open_interest":844,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":88},"NUGT  261009C00152000",0.792,0.419608,0.035419,-0.678214,0.054448,0.005173,{"contract_symbol":1110,"symbol":1110,"bid":1111,"ask":1112,"last":1113,"change":1114,"changePercent":9,"volume":844,"openInterest":1115,"open_interest":1115,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":11},"NUGT  261009P00152000",5.7,7.9,7.4,-1.57,13,0.8928,-0.567937,0.031609,-0.769064,0.054772,-0.007944,{"strike":1123,"call":1124,"put":1132,"callItm":88,"putItm":11,"isAtm":88},152.5,{"contract_symbol":1125,"symbol":1125,"bid":344,"ask":975,"last":832,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":1126,"implied_volatility":1126,"delta":1127,"gamma":1128,"theta":1129,"vega":1130,"rho":1131,"in_the_money":88},"NUGT  261009C00152500",0.7978,0.403229,0.034831,-0.676786,0.053937,0.004974,{"contract_symbol":1133,"symbol":1133,"bid":1111,"ask":1134,"last":999,"change":1135,"changePercent":9,"volume":844,"openInterest":193,"open_interest":193,"iv":1136,"implied_volatility":1136,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":11},"NUGT  261009P00152500",7.3,-2.7,0.8761,-0.588418,0.031895,-0.746446,0.054181,-0.00823,{"strike":1143,"call":1144,"put":1152,"callItm":88,"putItm":11,"isAtm":88},153,{"contract_symbol":1145,"symbol":1145,"bid":782,"ask":1078,"last":942,"change":246,"changePercent":9,"volume":246,"openInterest":727,"open_interest":727,"iv":1146,"implied_volatility":1146,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":88},"NUGT  261009C00153000",0.8022,0.38706,0.034256,-0.672941,0.053338,0.004777,{"contract_symbol":1153,"symbol":1153,"bid":965,"ask":1154,"last":1155,"change":1156,"changePercent":9,"volume":703,"openInterest":1115,"open_interest":1115,"iv":1157,"implied_volatility":1157,"delta":1158,"gamma":1159,"theta":1160,"vega":1161,"rho":1162,"in_the_money":11},"NUGT  261009P00153000",7.2,6.6,-2.91,0.8584,-0.603771,0.032223,-0.724849,0.053689,-0.008447,{"strike":1164,"call":1165,"put":1176,"callItm":88,"putItm":11,"isAtm":88},154,{"contract_symbol":1166,"symbol":1166,"bid":1167,"ask":1168,"last":1169,"change":253,"changePercent":9,"volume":248,"openInterest":268,"open_interest":268,"iv":1170,"implied_volatility":1170,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":88},"NUGT  261009C00154000",2.05,2.85,2.32,0.8032,0.351427,0.033166,-0.652414,0.051653,0.004344,{"contract_symbol":1177,"symbol":1177,"bid":895,"ask":1112,"last":773,"change":1178,"changePercent":9,"volume":518,"openInterest":193,"open_interest":193,"iv":1179,"implied_volatility":1179,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":1184,"in_the_money":11},"NUGT  261009P00154000",-2.5,0.8236,-0.644374,0.032485,-0.671778,0.051872,-0.009017,{"strike":1186,"call":1187,"put":1198,"callItm":88,"putItm":11,"isAtm":88},155,{"contract_symbol":1188,"symbol":1188,"bid":1167,"ask":1189,"last":1190,"change":1191,"changePercent":9,"volume":518,"openInterest":427,"open_interest":427,"iv":1192,"implied_volatility":1192,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":88},"NUGT  261009C00155000",2.5,2.2,-0.25,0.8053,0.32332,0.03201,-0.633753,0.050036,0.004005,{"contract_symbol":1199,"symbol":1199,"bid":1113,"ask":679,"last":1200,"change":1178,"changePercent":9,"volume":518,"openInterest":872,"open_interest":872,"iv":1201,"implied_volatility":1201,"delta":1202,"gamma":1203,"theta":1204,"vega":1205,"rho":1206,"in_the_money":11},"NUGT  261009P00155000",8.4,0.8259,-0.671885,0.031402,-0.653858,0.050338,-0.009434,{"strike":1208,"call":1209,"put":1221,"callItm":88,"putItm":11,"isAtm":88},156,{"contract_symbol":1210,"symbol":1210,"bid":1211,"ask":1212,"last":1213,"change":989,"changePercent":9,"volume":724,"openInterest":1214,"open_interest":1214,"iv":1215,"implied_volatility":1215,"delta":1216,"gamma":1217,"theta":1218,"vega":1219,"rho":1220,"in_the_money":88},"NUGT  261009C00156000",1.6,2.25,1.82,23,0.8009,0.29203,0.030779,-0.602655,0.047845,0.003624,{"contract_symbol":1222,"symbol":1222,"bid":844,"ask":1223,"last":819,"change":1135,"changePercent":9,"volume":518,"openInterest":1080,"open_interest":1080,"iv":1224,"implied_volatility":1224,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":11},"NUGT  261009P00156000",9.2,0.8267,-0.701244,0.030131,-0.628649,0.048349,-0.009878,{"strike":1231,"call":1232,"put":1241,"callItm":88,"putItm":11,"isAtm":88},157,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1078,"last":1211,"change":1235,"changePercent":9,"volume":189,"openInterest":575,"open_interest":575,"iv":609,"implied_volatility":609,"delta":1236,"gamma":1237,"theta":1238,"vega":1239,"rho":1240,"in_the_money":88},"NUGT  261009C00157000",1.35,-3.6,0.262935,0.029294,-0.571424,0.045451,0.003269,{"contract_symbol":1242,"symbol":1242,"bid":679,"ask":1243,"last":726,"change":1244,"changePercent":9,"volume":844,"openInterest":545,"open_interest":545,"iv":1245,"implied_volatility":1245,"delta":1246,"gamma":1247,"theta":1248,"vega":1249,"rho":1250,"in_the_money":11},"NUGT  261009P00157000",11.2,-1.5,0.8436,-0.72729,0.028288,-0.613826,0.046271,-0.010289,{"strike":1252,"call":1253,"put":1262,"callItm":88,"putItm":11,"isAtm":88},158,{"contract_symbol":1254,"symbol":1254,"bid":750,"ask":712,"last":1255,"change":246,"changePercent":9,"volume":246,"openInterest":643,"open_interest":643,"iv":1256,"implied_volatility":1256,"delta":1257,"gamma":1258,"theta":1259,"vega":1260,"rho":1261,"in_the_money":88},"NUGT  261009C00158000",1.65,0.8046,0.235077,0.027432,-0.541524,0.042798,0.002925,{"contract_symbol":1263,"symbol":1263,"bid":1264,"ask":1265,"last":1266,"change":1267,"changePercent":9,"volume":844,"openInterest":545,"open_interest":545,"iv":1268,"implied_volatility":1268,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":1273,"in_the_money":11},"NUGT  261009P00158000",9.5,12.1,11.1,-1.71,0.8949,-0.737037,0.026169,-0.63973,0.045454,-0.010501,{"strike":1275,"call":1276,"put":1287,"callItm":88,"putItm":11,"isAtm":88},159,{"contract_symbol":1277,"symbol":1277,"bid":1278,"ask":1279,"last":1280,"change":246,"changePercent":9,"volume":246,"openInterest":521,"open_interest":521,"iv":1281,"implied_volatility":1281,"delta":1282,"gamma":1283,"theta":1284,"vega":1285,"rho":1286,"in_the_money":88},"NUGT  261009C00159000",0.4,1.85,1.3,0.7871,0.206766,0.026041,-0.492547,0.039786,0.00258,{"contract_symbol":1288,"symbol":1288,"bid":748,"ask":1289,"last":629,"change":1244,"changePercent":9,"volume":254,"openInterest":1081,"open_interest":1081,"iv":1290,"implied_volatility":1290,"delta":1291,"gamma":1292,"theta":1293,"vega":1294,"rho":1295,"in_the_money":11},"NUGT  261009P00159000",13.1,0.9297,-0.751763,0.024442,-0.644903,0.044106,-0.010773,{"strike":1297,"call":1298,"put":1308,"callItm":88,"putItm":11,"isAtm":88},160,{"contract_symbol":1299,"symbol":1299,"bid":617,"ask":1300,"last":179,"change":1191,"changePercent":9,"volume":727,"openInterest":1301,"open_interest":1301,"iv":1302,"implied_volatility":1302,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":88},"NUGT  261009C00160000",1.25,99,0.801,0.185621,0.023982,-0.469149,0.037246,0.002316,{"contract_symbol":1309,"symbol":1309,"bid":1310,"ask":1311,"last":1312,"change":920,"changePercent":9,"volume":254,"openInterest":1313,"open_interest":1313,"iv":1314,"implied_volatility":1314,"delta":1315,"gamma":1316,"theta":1317,"vega":1318,"rho":1319,"in_the_money":11},"NUGT  261009P00160000",11.6,13.7,13.2,37,0.9459,-0.771772,0.022954,-0.626196,0.042099,-0.011109,{"strike":1321,"call":1322,"put":1330,"callItm":88,"putItm":11,"isAtm":88},161,{"contract_symbol":1323,"symbol":1323,"bid":167,"ask":1255,"last":248,"change":246,"changePercent":9,"volume":246,"openInterest":301,"open_interest":301,"iv":1324,"implied_volatility":1324,"delta":1325,"gamma":1326,"theta":1327,"vega":1328,"rho":1329,"in_the_money":88},"NUGT  261009C00161000",0.8083,0.168494,0.022344,-0.44562,0.035054,0.002105,{"contract_symbol":1331,"symbol":1331,"bid":1332,"ask":1333,"last":1334,"change":1335,"changePercent":9,"volume":254,"openInterest":518,"open_interest":518,"iv":1336,"implied_volatility":1336,"delta":1337,"gamma":1338,"theta":1339,"vega":1340,"rho":1341,"in_the_money":11},"NUGT  261009P00161000",12.4,14.7,14.04,-1.46,0.9928,-0.778185,0.021508,-0.647145,0.041446,-0.011277,{"strike":1343,"call":1344,"put":1353,"callItm":88,"putItm":11,"isAtm":88},162,{"contract_symbol":1345,"symbol":1345,"bid":300,"ask":1280,"last":618,"change":1346,"changePercent":9,"volume":248,"openInterest":314,"open_interest":314,"iv":1347,"implied_volatility":1347,"delta":1348,"gamma":1349,"theta":1350,"vega":1351,"rho":1352,"in_the_money":88},"NUGT  261009C00162000",-0.1,0.8156,0.150984,0.020609,-0.418493,0.032625,0.001888,{"contract_symbol":1354,"symbol":1354,"bid":1355,"ask":1356,"last":301,"change":1357,"changePercent":9,"volume":254,"openInterest":703,"open_interest":703,"iv":1358,"implied_volatility":1358,"delta":1359,"gamma":1360,"theta":1361,"vega":1362,"rho":1363,"in_the_money":11},"NUGT  261009P00162000",12.9,15.7,-1.45,1.0213,-0.790187,0.020245,-0.644595,0.040131,-0.011514,{"strike":1365,"call":1366,"put":1374,"callItm":88,"putItm":11,"isAtm":88},163,{"contract_symbol":1367,"symbol":1367,"bid":530,"ask":344,"last":987,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":1368,"implied_volatility":1368,"delta":1369,"gamma":1370,"theta":1371,"vega":1372,"rho":1373,"in_the_money":88},"NUGT  261009C00163000",0.8183,0.133692,0.018917,-0.386722,0.030047,0.001673,{"contract_symbol":1375,"symbol":1375,"bid":1376,"ask":545,"last":1377,"change":1378,"changePercent":9,"volume":254,"openInterest":1115,"open_interest":1115,"iv":1379,"implied_volatility":1379,"delta":1380,"gamma":1381,"theta":1382,"vega":1383,"rho":1384,"in_the_money":11},"NUGT  261009P00163000",13.8,15.8,-1.2,1.0311,-0.807482,0.019054,-0.617625,0.038093,-0.011816,{"strike":221,"call":1386,"put":1395,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1387,"symbol":1387,"bid":298,"ask":344,"last":1388,"change":246,"changePercent":9,"volume":246,"openInterest":844,"open_interest":844,"iv":1389,"implied_volatility":1389,"delta":1390,"gamma":1391,"theta":1392,"vega":1393,"rho":1394,"in_the_money":88},"NUGT  261009C00164000",0.96,0.8042,0.111337,0.016939,-0.333977,0.026411,0.001396,{"contract_symbol":1396,"symbol":1396,"bid":301,"ask":1397,"last":608,"change":1398,"changePercent":9,"volume":254,"openInterest":703,"open_interest":703,"iv":1399,"implied_volatility":1399,"delta":1400,"gamma":1401,"theta":1402,"vega":1403,"rho":1404,"in_the_money":11},"NUGT  261009P00164000",17.6,-1.76,1.0856,-0.809089,0.017994,-0.647421,0.037917,-0.011925,{"strike":1406,"call":1407,"put":1418,"callItm":88,"putItm":11,"isAtm":88},165,{"contract_symbol":1408,"symbol":1408,"bid":530,"ask":1409,"last":1410,"change":1411,"changePercent":9,"volume":1313,"openInterest":201,"open_interest":201,"iv":1412,"implied_volatility":1412,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":88},"NUGT  261009C00165000",0.7,0.5,-0.15,0.8142,0.101026,0.015588,-0.315425,0.024633,0.001267,{"contract_symbol":1419,"symbol":1419,"bid":630,"ask":1420,"last":1421,"change":1422,"changePercent":9,"volume":189,"openInterest":1423,"open_interest":1423,"iv":1424,"implied_volatility":1424,"delta":1425,"gamma":1426,"theta":1427,"vega":1428,"rho":1429,"in_the_money":11},"NUGT  261009P00165000",19.8,20.4,2.28,59,1.123,-0.815945,0.017007,-0.65475,0.03707,-0.0121,{"strike":1431,"call":1432,"put":1440,"callItm":88,"putItm":11,"isAtm":88},166,{"contract_symbol":1433,"symbol":1433,"bid":298,"ask":344,"last":299,"change":246,"changePercent":9,"volume":246,"openInterest":309,"open_interest":309,"iv":1434,"implied_volatility":1434,"delta":1435,"gamma":1436,"theta":1437,"vega":1438,"rho":1439,"in_the_money":88},"NUGT  261009C00166000",0.8378,0.094287,0.0144,-0.308572,0.023417,0.001182,{"contract_symbol":1441,"symbol":1441,"bid":608,"ask":1442,"last":1081,"change":246,"changePercent":9,"volume":246,"openInterest":1115,"open_interest":1115,"iv":1443,"implied_volatility":1443,"delta":1444,"gamma":1445,"theta":1446,"vega":1447,"rho":1448,"in_the_money":11},"NUGT  261009P00166000",21.8,1.1599,-0.822229,0.016112,-0.661665,0.036272,-0.012267,{"strike":1450,"call":1451,"put":1462,"callItm":88,"putItm":11,"isAtm":88},167,{"contract_symbol":1452,"symbol":1452,"bid":1453,"ask":1454,"last":1455,"change":246,"changePercent":9,"volume":246,"openInterest":724,"open_interest":724,"iv":1456,"implied_volatility":1456,"delta":1457,"gamma":1458,"theta":1459,"vega":1460,"rho":1461,"in_the_money":88},"NUGT  261009C00167000",0.15,1.4,3.41,0.8915,0.095061,0.013622,-0.330081,0.023546,0.001189,{"contract_symbol":1463,"symbol":1463,"bid":193,"ask":1464,"last":1465,"change":246,"changePercent":9,"volume":246,"openInterest":703,"open_interest":703,"iv":1466,"implied_volatility":1466,"delta":1467,"gamma":1468,"theta":1469,"vega":1470,"rho":1471,"in_the_money":11},"NUGT  261009P00167000",22.6,20.75,1.1958,-0.828085,0.015298,-0.667835,0.035509,-0.012428,{"strike":1473,"call":1474,"put":1483,"callItm":88,"putItm":11,"isAtm":88},167.5,{"contract_symbol":1475,"symbol":1475,"bid":298,"ask":344,"last":1476,"change":246,"changePercent":9,"volume":246,"openInterest":189,"open_interest":189,"iv":1477,"implied_volatility":1477,"delta":1478,"gamma":1479,"theta":1480,"vega":1481,"rho":1482,"in_the_money":88},"NUGT  261009C00167500",1.15,0.8827,0.088014,0.012987,-0.308921,0.022251,0.001102,{"contract_symbol":1484,"symbol":1484,"bid":1485,"ask":1486,"last":374,"change":246,"changePercent":9,"volume":246,"openInterest":1487,"open_interest":1487,"iv":1488,"implied_volatility":1488,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":11},"NUGT  261009P00167500",17.9,22.2,36,1.1915,-0.837117,0.014837,-0.642246,0.034277,-0.012584,{"strike":1495,"call":1496,"put":1505,"callItm":88,"putItm":11,"isAtm":88},168,{"contract_symbol":1497,"symbol":1497,"bid":298,"ask":344,"last":1498,"change":246,"changePercent":9,"volume":246,"openInterest":575,"open_interest":575,"iv":1499,"implied_volatility":1499,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":88},"NUGT  261009C00168000",1.48,0.8973,0.086068,0.012565,-0.30882,0.021883,0.001077,{"contract_symbol":1506,"symbol":1506,"bid":1507,"ask":1508,"last":1509,"change":246,"changePercent":9,"volume":246,"openInterest":193,"open_interest":193,"iv":1510,"implied_volatility":1510,"delta":1511,"gamma":1512,"theta":1513,"vega":1514,"rho":1515,"in_the_money":11},"NUGT  261009P00168000",18.5,23.3,21.7,1.231,-0.833561,0.014556,-0.673335,0.034778,-0.012585,{"strike":1517,"call":1518,"put":1528,"callItm":88,"putItm":11,"isAtm":88},169,{"contract_symbol":1519,"symbol":1519,"bid":298,"ask":59,"last":1520,"change":1521,"changePercent":9,"volume":248,"openInterest":1297,"open_interest":1297,"iv":1522,"implied_volatility":1522,"delta":1523,"gamma":1524,"theta":1525,"vega":1526,"rho":1527,"in_the_money":88},"NUGT  261009C00169000",0.49,0.14,0.9259,0.082368,0.011782,-0.308315,0.021173,0.00103,{"contract_symbol":1529,"symbol":1529,"bid":545,"ask":1530,"last":1531,"change":246,"changePercent":9,"volume":246,"openInterest":643,"open_interest":643,"iv":1532,"implied_volatility":1532,"delta":1533,"gamma":1534,"theta":1535,"vega":1536,"rho":1537,"in_the_money":11},"NUGT  261009P00169000",24.3,22.8,1.2658,-0.8386,0.013875,-0.678717,0.034091,-0.012736,{"strike":1056,"call":1539,"put":1549,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1540,"symbol":1540,"bid":298,"ask":344,"last":897,"change":1541,"changePercent":9,"volume":268,"openInterest":1542,"open_interest":1542,"iv":1543,"implied_volatility":1543,"delta":1544,"gamma":1545,"theta":1546,"vega":1547,"rho":1548,"in_the_money":88},"NUGT  261009C00170000",-0.19,69,0.9803,0.084078,0.011306,-0.331314,0.021491,0.001048,{"contract_symbol":1550,"symbol":1550,"bid":1551,"ask":415,"last":1552,"change":246,"changePercent":9,"volume":246,"openInterest":1214,"open_interest":1214,"iv":1553,"implied_volatility":1553,"delta":1554,"gamma":1555,"theta":1556,"vega":1557,"rho":1558,"in_the_money":11},"NUGT  261009P00170000",20.6,23.14,1.3008,-0.843156,0.013251,-0.684523,0.033458,-0.012881,{"strike":1560,"call":1561,"put":1569,"callItm":88,"putItm":11,"isAtm":88},171,{"contract_symbol":1562,"symbol":1562,"bid":298,"ask":344,"last":750,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":1563,"implied_volatility":1563,"delta":1564,"gamma":1565,"theta":1566,"vega":1567,"rho":1568,"in_the_money":88},"NUGT  261009C00171000",0.9808,0.075634,0.010426,-0.30618,0.019848,0.000944,{"contract_symbol":1570,"symbol":1570,"bid":1571,"ask":1572,"last":1573,"change":246,"changePercent":9,"volume":246,"openInterest":189,"open_interest":189,"iv":1574,"implied_volatility":1574,"delta":1575,"gamma":1576,"theta":1577,"vega":1578,"rho":1579,"in_the_money":11},"NUGT  261009P00171000",21.5,26.2,23.96,1.336,-0.847284,0.012677,-0.690723,0.032873,-0.013021,{"strike":1581,"call":1582,"put":1592,"callItm":88,"putItm":11,"isAtm":88},172,{"contract_symbol":1583,"symbol":1583,"bid":1453,"ask":248,"last":1584,"change":1585,"changePercent":9,"volume":177,"openInterest":395,"open_interest":395,"iv":1586,"implied_volatility":1586,"delta":1587,"gamma":1588,"theta":1589,"vega":1590,"rho":1591,"in_the_money":88},"NUGT  261009C00172000",0.17,0.02,1.0072,0.072552,0.009835,-0.304593,0.019227,0.000905,{"contract_symbol":1593,"symbol":1593,"bid":374,"ask":1594,"last":312,"change":246,"changePercent":9,"volume":246,"openInterest":1115,"open_interest":1115,"iv":1595,"implied_volatility":1595,"delta":1596,"gamma":1597,"theta":1598,"vega":1599,"rho":1600,"in_the_money":11},"NUGT  261009P00172000",27.2,1.371,-0.851063,0.012149,-0.69712,0.032329,-0.013156,{"strike":1602,"call":1603,"put":1611,"callItm":88,"putItm":11,"isAtm":88},172.5,{"contract_symbol":1604,"symbol":1604,"bid":298,"ask":344,"last":253,"change":9,"changePercent":9,"volume":268,"openInterest":246,"open_interest":246,"iv":1605,"implied_volatility":1605,"delta":1606,"gamma":1607,"theta":1608,"vega":1609,"rho":1610,"in_the_money":88},"NUGT  261009C00172500",1.0202,0.071074,0.009558,-0.303678,0.018926,0.000886,{"contract_symbol":1612,"symbol":1612,"bid":1613,"ask":1614,"last":1615,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":1616,"implied_volatility":1616,"delta":1617,"gamma":1618,"theta":1619,"vega":1620,"rho":1621,"in_the_money":11},"NUGT  261009P00172500",22.7,28,27.58,1.3885,-0.852845,0.0119,-0.700327,0.03207,-0.013223,{"strike":1623,"call":1624,"put":1633,"callItm":88,"putItm":11,"isAtm":88},173,{"contract_symbol":1625,"symbol":1625,"bid":253,"ask":344,"last":1626,"change":807,"changePercent":9,"volume":244,"openInterest":727,"open_interest":727,"iv":1627,"implied_volatility":1627,"delta":1628,"gamma":1629,"theta":1630,"vega":1631,"rho":1632,"in_the_money":88},"NUGT  261009C00173000",0.12,1.0631,0.074967,0.009559,-0.329418,0.019704,0.000932,{"contract_symbol":1634,"symbol":1634,"bid":1635,"ask":1636,"last":1637,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":1638,"implied_volatility":1638,"delta":1639,"gamma":1640,"theta":1641,"vega":1642,"rho":1643,"in_the_money":11},"NUGT  261009P00173000",23.4,28.2,25.6,1.4058,-0.854563,0.011661,-0.703522,0.031818,-0.013288,{"strike":1645,"call":1646,"put":1654,"callItm":88,"putItm":11,"isAtm":88},174,{"contract_symbol":1647,"symbol":1647,"bid":298,"ask":344,"last":253,"change":1191,"changePercent":9,"volume":268,"openInterest":254,"open_interest":254,"iv":1648,"implied_volatility":1648,"delta":1649,"gamma":1650,"theta":1651,"vega":1652,"rho":1653,"in_the_money":88},"NUGT  261009C00174000",1.0581,0.066865,0.008792,-0.300472,0.018056,0.000833,{"contract_symbol":1655,"symbol":1655,"bid":439,"ask":1656,"last":1657,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1658,"implied_volatility":1658,"delta":1659,"gamma":1660,"theta":1661,"vega":1662,"rho":1663,"in_the_money":11},"NUGT  261009P00174000",29.1,24.79,1.4404,-0.857826,0.011208,-0.709849,0.031335,-0.013417,{"strike":1665,"call":1666,"put":1674,"callItm":88,"putItm":11,"isAtm":88},175,{"contract_symbol":1667,"symbol":1667,"bid":298,"ask":344,"last":1410,"change":246,"changePercent":9,"volume":246,"openInterest":301,"open_interest":301,"iv":1668,"implied_volatility":1668,"delta":1669,"gamma":1670,"theta":1671,"vega":1672,"rho":1673,"in_the_money":88},"NUGT  261009C00175000",1.0825,0.064229,0.00833,-0.297967,0.017502,0.000799,{"contract_symbol":1675,"symbol":1675,"bid":1676,"ask":872,"last":1677,"change":1278,"changePercent":9,"volume":703,"openInterest":545,"open_interest":545,"iv":1678,"implied_volatility":1678,"delta":1679,"gamma":1680,"theta":1681,"vega":1682,"rho":1683,"in_the_money":11},"NUGT  261009P00175000",24.2,27.3,1.4745,-0.860883,0.010788,-0.716045,0.030876,-0.013543,{"strike":1685,"call":1686,"put":1695,"callItm":88,"putItm":11,"isAtm":88},176,{"contract_symbol":1687,"symbol":1687,"bid":246,"ask":116,"last":1688,"change":1045,"changePercent":9,"volume":248,"openInterest":268,"open_interest":268,"iv":1689,"implied_volatility":1689,"delta":1690,"gamma":1691,"theta":1692,"vega":1693,"rho":1694,"in_the_money":88},"NUGT  261009C00176000",0.13,1.1063,0.061714,0.007901,-0.295184,0.016966,0.000768,{"contract_symbol":1696,"symbol":1696,"bid":1697,"ask":1698,"last":1699,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":1700,"implied_volatility":1700,"delta":1701,"gamma":1702,"theta":1703,"vega":1704,"rho":1705,"in_the_money":11},"NUGT  261009P00176000",26.3,31.1,16.42,1.4811,-0.869582,0.01028,-0.68757,0.029522,-0.013738,{"strike":1707,"call":1708,"put":1716,"callItm":88,"putItm":11,"isAtm":88},177,{"contract_symbol":1709,"symbol":1709,"bid":246,"ask":344,"last":248,"change":246,"changePercent":9,"volume":246,"openInterest":189,"open_interest":189,"iv":1710,"implied_volatility":1710,"delta":1711,"gamma":1712,"theta":1713,"vega":1714,"rho":1715,"in_the_money":88},"NUGT  261009C00177000",1.1294,0.059309,0.007502,-0.292132,0.016446,0.000737,{"contract_symbol":1717,"symbol":1717,"bid":1677,"ask":1718,"last":1719,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1720,"implied_volatility":1720,"delta":1721,"gamma":1722,"theta":1723,"vega":1724,"rho":1725,"in_the_money":11},"NUGT  261009P00177000",32.4,20.45,1.5416,-0.866503,0.010032,-0.727787,0.030017,-0.013789,{"strike":1727,"call":1728,"put":1736,"callItm":88,"putItm":11,"isAtm":88},177.5,{"contract_symbol":1729,"symbol":1729,"bid":246,"ask":344,"last":1730,"change":246,"changePercent":9,"volume":246,"openInterest":643,"open_interest":643,"iv":1710,"implied_volatility":1710,"delta":1731,"gamma":1732,"theta":1733,"vega":1734,"rho":1735,"in_the_money":88},"NUGT  261009C00177500",12.6,0.056214,0.007193,-0.280078,0.015767,0.000699,{"contract_symbol":1737,"symbol":1737,"bid":1738,"ask":1739,"last":1740,"change":246,"changePercent":9,"volume":246,"openInterest":314,"open_interest":314,"iv":1741,"implied_volatility":1741,"delta":1742,"gamma":1743,"theta":1744,"vega":1745,"rho":1746,"in_the_money":11},"NUGT  261009P00177500",27.7,32.5,20.35,1.5135,-0.876452,0.009688,-0.676647,0.028431,-0.013953,{"strike":1748,"call":1749,"put":1756,"callItm":88,"putItm":11,"isAtm":88},178,{"contract_symbol":1750,"symbol":1750,"bid":246,"ask":344,"last":167,"change":246,"changePercent":9,"volume":246,"openInterest":314,"open_interest":314,"iv":1710,"implied_volatility":1710,"delta":1751,"gamma":1752,"theta":1753,"vega":1754,"rho":1755,"in_the_money":88},"NUGT  261009C00178000",0.053256,0.006892,-0.268362,0.015108,0.000663,{"contract_symbol":1757,"symbol":1757,"bid":1758,"ask":1759,"last":1760,"change":246,"changePercent":9,"volume":246,"openInterest":314,"open_interest":314,"iv":1720,"implied_volatility":1720,"delta":1761,"gamma":1762,"theta":1763,"vega":1764,"rho":1765,"in_the_money":11},"NUGT  261009P00178000",27.9,33.1,20.47,-0.87476,0.009597,-0.696286,0.028718,-0.013975,{"strike":1767,"call":1768,"put":1775,"callItm":88,"putItm":11,"isAtm":88},179,{"contract_symbol":1769,"symbol":1769,"bid":246,"ask":344,"last":617,"change":246,"changePercent":9,"volume":246,"openInterest":314,"open_interest":314,"iv":1710,"implied_volatility":1710,"delta":1770,"gamma":1771,"theta":1772,"vega":1773,"rho":1774,"in_the_money":88},"NUGT  261009C00179000",0.047734,0.006316,-0.245944,0.013846,0.000594,{"contract_symbol":1776,"symbol":1776,"bid":1656,"ask":1777,"last":289,"change":246,"changePercent":9,"volume":246,"openInterest":314,"open_interest":314,"iv":1741,"implied_volatility":1741,"delta":1778,"gamma":1779,"theta":1780,"vega":1781,"rho":1782,"in_the_money":11},"NUGT  261009P00179000",34.2,-0.888203,0.009027,-0.630429,0.026489,-0.014224,{"strike":1784,"call":1785,"put":1792,"callItm":88,"putItm":11,"isAtm":88},180,{"contract_symbol":1786,"symbol":1786,"bid":246,"ask":1453,"last":253,"change":1585,"changePercent":9,"volume":248,"openInterest":217,"open_interest":217,"iv":1710,"implied_volatility":1710,"delta":1787,"gamma":1788,"theta":1789,"vega":1790,"rho":1791,"in_the_money":88},"NUGT  261009C00180000",0.042706,0.005775,-0.224878,0.01266,0.000532,{"contract_symbol":1793,"symbol":1793,"bid":1794,"ask":1795,"last":1796,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":1720,"implied_volatility":1720,"delta":1797,"gamma":1798,"theta":1799,"vega":1800,"rho":1801,"in_the_money":11},"NUGT  261009P00180000",29.7,35.1,27.5,-0.890064,0.008751,-0.6349,0.026186,-0.014332,{"strike":1803,"call":1804,"put":1811,"callItm":88,"putItm":11,"isAtm":88},181,{"contract_symbol":1805,"symbol":1805,"bid":246,"ask":344,"last":1300,"change":246,"changePercent":9,"volume":246,"openInterest":518,"open_interest":518,"iv":1710,"implied_volatility":1710,"delta":1806,"gamma":1807,"theta":1808,"vega":1809,"rho":1810,"in_the_money":88},"NUGT  261009C00181000",0.03814,0.005268,-0.205149,0.011549,0.000476,{"contract_symbol":1812,"symbol":1812,"bid":1698,"ask":1813,"last":374,"change":246,"changePercent":9,"volume":246,"openInterest":197,"open_interest":197,"iv":1720,"implied_volatility":1720,"delta":1814,"gamma":1815,"theta":1816,"vega":1817,"rho":1818,"in_the_money":11},"NUGT  261009P00181000",36.3,-0.897134,0.008341,-0.605143,0.024959,-0.014504,{"strike":1820,"call":1821,"put":1829,"callItm":88,"putItm":11,"isAtm":88},182,{"contract_symbol":1822,"symbol":1822,"bid":246,"ask":344,"last":1823,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":1710,"implied_volatility":1710,"delta":1824,"gamma":1825,"theta":1826,"vega":1827,"rho":1828,"in_the_money":88},"NUGT  261009C00182000",13.75,0.034002,0.004795,-0.186732,0.010512,0.000424,{"contract_symbol":1830,"symbol":1830,"bid":1831,"ask":1832,"last":1833,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":1741,"implied_volatility":1741,"delta":1834,"gamma":1835,"theta":1836,"vega":1837,"rho":1838,"in_the_money":11},"NUGT  261009P00182000",32.1,37.1,37.79,-0.909017,0.007768,-0.542522,0.022795,-0.014735,{"strike":1840,"call":1841,"put":1850,"callItm":88,"putItm":11,"isAtm":88},182.5,{"contract_symbol":1842,"symbol":1842,"bid":246,"ask":344,"last":1843,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":1844,"implied_volatility":1844,"delta":1845,"gamma":1846,"theta":1847,"vega":1848,"rho":1849,"in_the_money":88},"NUGT  261009C00182500",10.87,1.1649,0.036188,0.004896,-0.202562,0.011058,0.000451,{"contract_symbol":1851,"symbol":1851,"bid":1718,"ask":1852,"last":1853,"change":246,"changePercent":9,"volume":246,"openInterest":314,"open_interest":314,"iv":1720,"implied_volatility":1720,"delta":1854,"gamma":1855,"theta":1856,"vega":1857,"rho":1858,"in_the_money":11},"NUGT  261009P00182500",37.6,38.22,-0.907045,0.007744,-0.561834,0.023172,-0.014753,{"strike":1860,"call":1861,"put":1869,"callItm":88,"putItm":11,"isAtm":88},183,{"contract_symbol":1862,"symbol":1862,"bid":246,"ask":248,"last":1863,"change":246,"changePercent":9,"volume":246,"openInterest":521,"open_interest":521,"iv":1844,"implied_volatility":1844,"delta":1864,"gamma":1865,"theta":1866,"vega":1867,"rho":1868,"in_the_money":88},"NUGT  261009C00183000",1.36,0.034233,0.004678,-0.193543,0.010566,0.000426,{"contract_symbol":1870,"symbol":1870,"bid":1871,"ask":1872,"last":1873,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1720,"implied_volatility":1720,"delta":1874,"gamma":1875,"theta":1876,"vega":1877,"rho":1878,"in_the_money":11},"NUGT  261009P00183000",32.9,38.1,19.05,-0.910169,0.00755,-0.547774,0.022592,-0.014834,{"strike":1880,"call":1881,"put":1889,"callItm":88,"putItm":11,"isAtm":88},184,{"contract_symbol":1882,"symbol":1882,"bid":246,"ask":344,"last":1883,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":1710,"implied_volatility":1710,"delta":1884,"gamma":1885,"theta":1886,"vega":1887,"rho":1888,"in_the_money":88},"NUGT  261009C00184000",0.16,0.026884,0.003947,-0.153701,0.008653,0.000336,{"contract_symbol":1890,"symbol":1890,"bid":1891,"ask":1892,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":1893,"gamma":1894,"theta":1895,"vega":1896,"rho":1897,"in_the_money":11},"NUGT  261009P00184000",33.9,39,-0.916159,0.007171,-0.520247,0.021457,-0.014994,{"strike":1899,"call":1900,"put":1908,"callItm":88,"putItm":11,"isAtm":88},185,{"contract_symbol":1901,"symbol":1901,"bid":246,"ask":344,"last":1902,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":1710,"implied_volatility":1710,"delta":1903,"gamma":1904,"theta":1905,"vega":1906,"rho":1907,"in_the_money":88},"NUGT  261009C00185000",0.97,0.023844,0.00357,-0.139,0.007825,0.000298,{"contract_symbol":1909,"symbol":1909,"bid":1910,"ask":244,"last":1911,"change":246,"changePercent":9,"volume":246,"openInterest":575,"open_interest":575,"iv":1720,"implied_volatility":1720,"delta":1912,"gamma":1913,"theta":1914,"vega":1915,"rho":1916,"in_the_money":11},"NUGT  261009P00185000",35.2,17.12,-0.921813,0.006803,-0.493538,0.020356,-0.015149,{"strike":1918,"call":1919,"put":1926,"callItm":88,"putItm":11,"isAtm":88},186,{"contract_symbol":1920,"symbol":1920,"bid":246,"ask":344,"last":1409,"change":246,"changePercent":9,"volume":246,"openInterest":314,"open_interest":314,"iv":1844,"implied_volatility":1844,"delta":1921,"gamma":1922,"theta":1923,"vega":1924,"rho":1925,"in_the_money":88},"NUGT  261009C00186000",0.024332,0.003522,-0.145727,0.007955,0.000304,{"contract_symbol":1927,"symbol":1927,"bid":1928,"ask":1929,"last":1930,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1720,"implied_volatility":1720,"delta":1931,"gamma":1932,"theta":1933,"vega":1934,"rho":1935,"in_the_money":11},"NUGT  261009P00186000",36.2,41,17.99,-0.927145,0.006446,-0.467674,0.019289,-0.0153,{"strike":1937,"call":1938,"put":1945,"callItm":88,"putItm":11,"isAtm":88},187,{"contract_symbol":1939,"symbol":1939,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1710,"implied_volatility":1710,"delta":1940,"gamma":1941,"theta":1942,"vega":1943,"rho":1944,"in_the_money":88},"NUGT  261009C00187000",0.018663,0.002901,-0.112979,0.00636,0.000234,{"contract_symbol":1946,"symbol":1946,"bid":1313,"ask":668,"last":266,"change":1947,"changePercent":9,"volume":268,"openInterest":724,"open_interest":724,"iv":1720,"implied_volatility":1720,"delta":1948,"gamma":1949,"theta":1950,"vega":1951,"rho":1952,"in_the_money":11},"NUGT  261009P00187000",-3.89,-0.932168,0.006102,-0.442676,0.018258,-0.015448,{"strike":1954,"call":1955,"put":1962,"callItm":88,"putItm":11,"isAtm":88},187.5,{"contract_symbol":1956,"symbol":1956,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1710,"implied_volatility":1710,"delta":1957,"gamma":1958,"theta":1959,"vega":1960,"rho":1961,"in_the_money":88},"NUGT  261009C00187500",0.017536,0.002751,-0.107137,0.006031,0.00022,{"contract_symbol":1963,"symbol":1963,"bid":1964,"ask":1965,"last":1966,"change":1967,"changePercent":9,"volume":268,"openInterest":189,"open_interest":189,"iv":1741,"implied_volatility":1741,"delta":1968,"gamma":1969,"theta":1970,"vega":1971,"rho":1972,"in_the_money":11},"NUGT  261009P00187500",37.8,42.5,40.2,-3.82,-0.938894,0.005734,-0.400455,0.016826,-0.015575,{"strike":1974,"call":1975,"put":1983,"callItm":88,"putItm":11,"isAtm":88},188,{"contract_symbol":1976,"symbol":1976,"bid":246,"ask":344,"last":1977,"change":246,"changePercent":9,"volume":246,"openInterest":314,"open_interest":314,"iv":1710,"implied_volatility":1710,"delta":1978,"gamma":1979,"theta":1980,"vega":1981,"rho":1982,"in_the_money":88},"NUGT  261009C00188000",15.84,0.016471,0.002608,-0.101547,0.005717,0.000206,{"contract_symbol":1984,"symbol":1984,"bid":1852,"ask":1985,"last":1986,"change":246,"changePercent":9,"volume":246,"openInterest":703,"open_interest":703,"iv":1720,"implied_volatility":1720,"delta":1987,"gamma":1988,"theta":1989,"vega":1990,"rho":1991,"in_the_money":11},"NUGT  261009P00188000",43,18.55,-0.936895,0.005769,-0.41856,0.017263,-0.015592,{"strike":1993,"call":1994,"put":2002,"callItm":88,"putItm":11,"isAtm":88},189,{"contract_symbol":1995,"symbol":1995,"bid":246,"ask":344,"last":1996,"change":246,"changePercent":9,"volume":246,"openInterest":314,"open_interest":314,"iv":1844,"implied_volatility":1844,"delta":1997,"gamma":1998,"theta":1999,"vega":2000,"rho":2001,"in_the_money":88},"NUGT  261009C00189000",15.42,0.017056,0.002606,-0.107842,0.005887,0.000213,{"contract_symbol":2003,"symbol":2003,"bid":2004,"ask":2005,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1741,"implied_volatility":1741,"delta":2006,"gamma":2007,"theta":2008,"vega":2009,"rho":2010,"in_the_money":11},"NUGT  261009P00189000",39.3,44,-0.945421,0.005247,-0.366427,0.015396,-0.015785,{"strike":2012,"call":2013,"put":2020,"callItm":88,"putItm":11,"isAtm":88},190,{"contract_symbol":2014,"symbol":2014,"bid":246,"ask":596,"last":1278,"change":246,"changePercent":9,"volume":246,"openInterest":521,"open_interest":521,"iv":1710,"implied_volatility":1710,"delta":2015,"gamma":2016,"theta":2017,"vega":2018,"rho":2019,"in_the_money":88},"NUGT  261009C00190000",0.012767,0.002094,-0.081556,0.004591,0.00016,{"contract_symbol":2021,"symbol":2021,"bid":244,"ask":209,"last":2022,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":1720,"implied_volatility":1720,"delta":2023,"gamma":2024,"theta":2025,"vega":2026,"rho":2027,"in_the_money":11},"NUGT  261009P00190000",40.3,-0.94551,0.005141,-0.373008,0.015384,-0.01587,{"strike":2029,"call":2030,"put":2037,"callItm":88,"putItm":11,"isAtm":88},191,{"contract_symbol":2031,"symbol":2031,"bid":246,"ask":344,"last":1465,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":1710,"implied_volatility":1710,"delta":2032,"gamma":2033,"theta":2034,"vega":2035,"rho":2036,"in_the_money":88},"NUGT  261009C00191000",0.011214,0.001872,-0.072878,0.004103,0.000141,{"contract_symbol":2038,"symbol":2038,"bid":2039,"ask":2040,"last":2041,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2042,"gamma":2043,"theta":2044,"vega":2045,"rho":2046,"in_the_money":11},"NUGT  261009P00191000",40.6,46.2,24.32,-0.949424,0.004846,-0.351579,0.014501,-0.016005,{"strike":644,"call":2048,"put":2056,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":2049,"symbol":2049,"bid":246,"ask":344,"last":2050,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1844,"implied_volatility":1844,"delta":2051,"gamma":2052,"theta":2053,"vega":2054,"rho":2055,"in_the_money":88},"NUGT  261009C00192000",13.45,0.011798,0.001897,-0.078506,0.004286,0.000148,{"contract_symbol":2057,"symbol":2057,"bid":2058,"ask":2059,"last":394,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1720,"implied_volatility":1720,"delta":2060,"gamma":2061,"theta":2062,"vega":2063,"rho":2064,"in_the_money":11},"NUGT  261009P00192000",41.5,47.2,-0.953092,0.004563,-0.331046,0.013654,-0.016137,{"strike":2066,"call":2067,"put":2074,"callItm":88,"putItm":11,"isAtm":88},193,{"contract_symbol":2068,"symbol":2068,"bid":246,"ask":344,"last":655,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":1710,"implied_volatility":1710,"delta":2069,"gamma":2070,"theta":2071,"vega":2072,"rho":2073,"in_the_money":88},"NUGT  261009C00193000",0.008612,0.001486,-0.05787,0.003258,0.000108,{"contract_symbol":2075,"symbol":2075,"bid":2076,"ask":2077,"last":1758,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2078,"gamma":2079,"theta":2080,"vega":2081,"rho":2082,"in_the_money":11},"NUGT  261009P00193000",43.2,48.2,-0.956526,0.004292,-0.311402,0.012843,-0.016265,{"strike":2084,"call":2085,"put":2092,"callItm":88,"putItm":11,"isAtm":88},194,{"contract_symbol":2086,"symbol":2086,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1710,"implied_volatility":1710,"delta":2087,"gamma":2088,"theta":2089,"vega":2090,"rho":2091,"in_the_money":88},"NUGT  261009C00194000",0.00753,0.001321,-0.051428,0.002895,0.000095,{"contract_symbol":2093,"symbol":2093,"bid":2094,"ask":2095,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2096,"gamma":2097,"theta":2098,"vega":2099,"rho":2100,"in_the_money":11},"NUGT  261009P00194000",43.6,49.2,-0.959738,0.004034,-0.292637,0.01207,-0.016392,{"strike":2102,"call":2103,"put":2110,"callItm":88,"putItm":11,"isAtm":88},195,{"contract_symbol":2104,"symbol":2104,"bid":246,"ask":344,"last":116,"change":246,"changePercent":9,"volume":246,"openInterest":193,"open_interest":193,"iv":1710,"implied_volatility":1710,"delta":2105,"gamma":2106,"theta":2107,"vega":2108,"rho":2109,"in_the_money":88},"NUGT  261009C00195000",0.006574,0.001172,-0.045621,0.002568,0.000083,{"contract_symbol":2111,"symbol":2111,"bid":245,"ask":2112,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1741,"implied_volatility":1741,"delta":2113,"gamma":2114,"theta":2115,"vega":2116,"rho":2117,"in_the_money":11},"NUGT  261009P00195000",50.2,-0.965871,0.003591,-0.250827,0.010539,-0.016556,{"strike":2119,"call":2120,"put":2128,"callItm":88,"putItm":11,"isAtm":88},196,{"contract_symbol":2121,"symbol":2121,"bid":246,"ask":344,"last":2122,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1710,"implied_volatility":1710,"delta":2123,"gamma":2124,"theta":2125,"vega":2126,"rho":2127,"in_the_money":88},"NUGT  261009C00196000",13.5,0.005731,0.001037,-0.040399,0.002274,0.000072,{"contract_symbol":2129,"symbol":2129,"bid":2130,"ask":2131,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2132,"gamma":2133,"theta":2134,"vega":2135,"rho":2136,"in_the_money":11},"NUGT  261009P00196000",46.3,51.2,-0.965541,0.003552,-0.257691,0.010628,-0.016636,{"strike":2138,"call":2139,"put":2147,"callItm":88,"putItm":11,"isAtm":88},197,{"contract_symbol":2140,"symbol":2140,"bid":246,"ask":1300,"last":2141,"change":246,"changePercent":9,"volume":246,"openInterest":314,"open_interest":314,"iv":1710,"implied_volatility":1710,"delta":2142,"gamma":2143,"theta":2144,"vega":2145,"rho":2146,"in_the_money":88},"NUGT  261009C00197000",3.23,0.004989,0.000917,-0.035714,0.002011,0.000063,{"contract_symbol":2148,"symbol":2148,"bid":2149,"ask":2150,"last":2151,"change":2152,"changePercent":9,"volume":248,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2153,"gamma":2154,"theta":2155,"vega":2156,"rho":2157,"in_the_money":11},"NUGT  261009P00197000",46.8,52.3,51.3,20.25,-0.968155,0.003328,-0.241477,0.009959,-0.016755,{"strike":2159,"call":2160,"put":2168,"callItm":88,"putItm":11,"isAtm":88},197.5,{"contract_symbol":2161,"symbol":2161,"bid":246,"ask":344,"last":2162,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1710,"implied_volatility":1710,"delta":2163,"gamma":2164,"theta":2165,"vega":2166,"rho":2167,"in_the_money":88},"NUGT  261009C00197500",17.96,0.004652,0.000862,-0.033558,0.001889,0.000059,{"contract_symbol":2169,"symbol":2169,"bid":2170,"ask":2171,"last":2172,"change":2173,"changePercent":9,"volume":248,"openInterest":724,"open_interest":724,"iv":1720,"implied_volatility":1720,"delta":2174,"gamma":2175,"theta":2176,"vega":2177,"rho":2178,"in_the_money":11},"NUGT  261009P00197500",47.8,52.8,51.72,-2.6,-0.969395,0.003221,-0.233676,0.009638,-0.016814,{"strike":2180,"call":2181,"put":2188,"callItm":88,"putItm":11,"isAtm":88},198,{"contract_symbol":2182,"symbol":2182,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1710,"implied_volatility":1710,"delta":2183,"gamma":2184,"theta":2185,"vega":2186,"rho":2187,"in_the_money":88},"NUGT  261009C00198000",0.004337,0.000809,-0.031518,0.001774,0.000055,{"contract_symbol":2189,"symbol":2189,"bid":2190,"ask":2191,"last":2192,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":1741,"implied_volatility":1741,"delta":2193,"gamma":2194,"theta":2195,"vega":2196,"rho":2197,"in_the_money":11},"NUGT  261009P00198000",47.6,53.3,54.75,-0.973284,0.002932,-0.20475,0.008603,-0.016908,{"strike":2199,"call":2200,"put":2207,"callItm":88,"putItm":11,"isAtm":88},199,{"contract_symbol":2201,"symbol":2201,"bid":246,"ask":344,"last":1453,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":1844,"implied_volatility":1844,"delta":2202,"gamma":2203,"theta":2204,"vega":2205,"rho":2206,"in_the_money":88},"NUGT  261009C00199000",0.004756,0.000853,-0.035273,0.001926,0.00006,{"contract_symbol":2208,"symbol":2208,"bid":2095,"ask":2209,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2210,"gamma":2211,"theta":2212,"vega":2213,"rho":2214,"in_the_money":11},"NUGT  261009P00199000",54.3,-0.972859,0.002915,-0.211468,0.008722,-0.016987,{"strike":2216,"call":2217,"put":2226,"callItm":88,"putItm":11,"isAtm":88},200,{"contract_symbol":2218,"symbol":2218,"bid":246,"ask":248,"last":131,"change":2219,"changePercent":9,"volume":575,"openInterest":2220,"open_interest":2220,"iv":1710,"implied_volatility":1710,"delta":2221,"gamma":2222,"theta":2223,"vega":2224,"rho":2225,"in_the_money":88},"NUGT  261009C00200000",0.01,33,0.003264,0.000627,-0.024427,0.001375,0.000041,{"contract_symbol":2227,"symbol":2227,"bid":2228,"ask":2229,"last":2230,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1741,"implied_volatility":1741,"delta":2231,"gamma":2232,"theta":2233,"vega":2234,"rho":2235,"in_the_money":11},"NUGT  261009P00200000",50.3,55.3,34.09,-0.977389,0.002549,-0.178002,0.007479,-0.017132,{"strike":2237,"call":2238,"put":2245,"callItm":88,"putItm":11,"isAtm":88},202.5,{"contract_symbol":2239,"symbol":2239,"bid":246,"ask":344,"last":666,"change":246,"changePercent":9,"volume":246,"openInterest":575,"open_interest":575,"iv":1710,"implied_volatility":1710,"delta":2240,"gamma":2241,"theta":2242,"vega":2243,"rho":2244,"in_the_money":88},"NUGT  261009C00202500",0.00227,0.000452,-0.017603,0.000991,0.000029,{"contract_symbol":2246,"symbol":2246,"bid":2247,"ask":2248,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2249,"gamma":2250,"theta":2251,"vega":2252,"rho":2253,"in_the_money":11},"NUGT  261009P00202500",52.1,57.8,-0.979612,0.002291,-0.166238,0.006856,-0.017374,{"strike":2255,"call":2256,"put":2262,"callItm":88,"putItm":11,"isAtm":88},205,{"contract_symbol":2257,"symbol":2257,"bid":246,"ask":344,"last":931,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":1710,"implied_volatility":1710,"delta":2258,"gamma":2259,"theta":2260,"vega":2261,"rho":444,"in_the_money":88},"NUGT  261009C00205000",0.001567,0.000323,-0.012564,0.000707,{"contract_symbol":2263,"symbol":2263,"bid":2264,"ask":2265,"last":2266,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2267,"gamma":2268,"theta":2269,"vega":2270,"rho":2271,"in_the_money":11},"NUGT  261009P00205000",55.1,60.3,32.87,-0.98346,0.001917,-0.139108,0.005737,-0.017639,{"strike":2273,"call":2274,"put":2282,"callItm":88,"putItm":11,"isAtm":88},207.5,{"contract_symbol":2275,"symbol":2275,"bid":246,"ask":344,"last":2276,"change":246,"changePercent":9,"volume":246,"openInterest":1081,"open_interest":1081,"iv":1710,"implied_volatility":1710,"delta":2277,"gamma":2278,"theta":2279,"vega":2280,"rho":2281,"in_the_money":88},"NUGT  261009C00207500",1.26,0.001072,0.000228,-0.008885,0.0005,0.000014,{"contract_symbol":2283,"symbol":2283,"bid":2284,"ask":2285,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2286,"gamma":2287,"theta":2288,"vega":1151,"rho":2289,"in_the_money":11},"NUGT  261009P00207500",57.3,62.8,-0.986633,0.001597,-0.115826,-0.017896,{"strike":2291,"call":2292,"put":2300,"callItm":88,"putItm":11,"isAtm":88},210,{"contract_symbol":2293,"symbol":2293,"bid":246,"ask":298,"last":2294,"change":246,"changePercent":9,"volume":246,"openInterest":844,"open_interest":844,"iv":1844,"implied_volatility":1844,"delta":2295,"gamma":2296,"theta":2297,"vega":2298,"rho":2299,"in_the_money":88},"NUGT  261009C00210000",0.03,0.001007,0.000209,-0.008645,0.000472,0.000013,{"contract_symbol":2301,"symbol":2301,"bid":2302,"ask":2303,"last":2304,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2305,"gamma":2306,"theta":2307,"vega":2308,"rho":2309,"in_the_money":11},"NUGT  261009P00210000",60.2,65.3,42.9,-0.989238,0.001323,-0.095981,0.003959,-0.018145,{"strike":2311,"call":2312,"put":2320,"callItm":88,"putItm":11,"isAtm":88},212.5,{"contract_symbol":2313,"symbol":2313,"bid":246,"ask":344,"last":2314,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1710,"implied_volatility":1710,"delta":2315,"gamma":2316,"theta":2317,"vega":2318,"rho":2319,"in_the_money":88},"NUGT  261009C00212500",0.76,0.000491,0.000111,-0.004328,0.000244,0.000006,{"contract_symbol":2321,"symbol":2321,"bid":2322,"ask":2323,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2324,"gamma":2325,"theta":2326,"vega":2327,"rho":2328,"in_the_money":11},"NUGT  261009P00212500",62.6,67.8,-0.991366,0.001091,-0.079172,0.003265,-0.018389,{"strike":2330,"call":2331,"put":2338,"callItm":88,"putItm":11,"isAtm":88},215,{"contract_symbol":2332,"symbol":2332,"bid":246,"ask":344,"last":750,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":1710,"implied_volatility":1710,"delta":2333,"gamma":2334,"theta":2335,"vega":2336,"rho":2337,"in_the_money":88},"NUGT  261009C00215000",0.000329,0.000077,-0.002984,0.000168,0.000004,{"contract_symbol":2339,"symbol":2339,"bid":2340,"ask":2341,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2342,"gamma":2343,"theta":2344,"vega":2345,"rho":2346,"in_the_money":11},"NUGT  261009P00215000",65.2,70.3,-0.993097,0.000896,-0.06502,0.002682,-0.018628,{"strike":2348,"call":2349,"put":2356,"callItm":88,"putItm":11,"isAtm":88},217.5,{"contract_symbol":2350,"symbol":2350,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1710,"implied_volatility":1710,"delta":2351,"gamma":2352,"theta":2353,"vega":2354,"rho":2355,"in_the_money":88},"NUGT  261009C00217500",0.000219,0.000052,-0.002041,0.000115,0.000003,{"contract_symbol":2357,"symbol":2357,"bid":2358,"ask":2359,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2360,"gamma":2361,"theta":2362,"vega":2363,"rho":2364,"in_the_money":11},"NUGT  261009P00217500",67.7,72.8,-0.994499,0.000733,-0.053173,0.002193,-0.018863,{"strike":2366,"call":2367,"put":2373,"callItm":88,"putItm":11,"isAtm":88},220,{"contract_symbol":2368,"symbol":2368,"bid":246,"ask":344,"last":298,"change":246,"changePercent":9,"volume":246,"openInterest":844,"open_interest":844,"iv":1710,"implied_volatility":1710,"delta":2369,"gamma":504,"theta":2370,"vega":2371,"rho":2372,"in_the_money":88},"NUGT  261009C00220000",0.000145,-0.001386,0.000078,0.000002,{"contract_symbol":2374,"symbol":2374,"bid":2375,"ask":2376,"last":2377,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2378,"gamma":2379,"theta":2380,"vega":2381,"rho":2382,"in_the_money":11},"NUGT  261009P00220000",70,75.3,46.1,-0.995631,0.000597,-0.043308,0.001786,-0.019095,{"strike":2384,"call":2385,"put":2391,"callItm":88,"putItm":11,"isAtm":88},222.5,{"contract_symbol":2386,"symbol":2386,"bid":246,"ask":344,"last":2387,"change":246,"changePercent":9,"volume":246,"openInterest":314,"open_interest":314,"iv":1710,"implied_volatility":1710,"delta":2091,"gamma":2388,"theta":2389,"vega":2390,"rho":271,"in_the_money":88},"NUGT  261009C00222500",1.21,0.000024,-0.000934,0.000053,{"contract_symbol":2392,"symbol":2392,"bid":2393,"ask":2394,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2395,"gamma":2396,"theta":2397,"vega":2398,"rho":2399,"in_the_money":11},"NUGT  261009P00222500",72.6,77.8,-0.99654,0.000484,-0.035137,0.001449,-0.019324,{"strike":2401,"call":2402,"put":2408,"callItm":88,"putItm":11,"isAtm":88},225,{"contract_symbol":2403,"symbol":2403,"bid":246,"ask":344,"last":1168,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1710,"implied_volatility":1710,"delta":2404,"gamma":2405,"theta":2406,"vega":2407,"rho":271,"in_the_money":88},"NUGT  261009C00225000",0.000062,0.000016,-0.000625,0.000035,{"contract_symbol":2409,"symbol":2409,"bid":2410,"ask":2411,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2412,"gamma":2413,"theta":2414,"vega":2415,"rho":2416,"in_the_money":11},"NUGT  261009P00225000",75.2,80.3,-0.997268,0.000391,-0.028401,0.001171,-0.01955,{"strike":2418,"call":2419,"put":2424,"callItm":88,"putItm":11,"isAtm":88},227.5,{"contract_symbol":2420,"symbol":2420,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1710,"implied_volatility":1710,"delta":2421,"gamma":2422,"theta":2423,"vega":442,"rho":271,"in_the_money":88},"NUGT  261009C00227500",0.00004,0.000011,-0.000416,{"contract_symbol":2425,"symbol":2425,"bid":2426,"ask":2427,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2428,"gamma":2429,"theta":2430,"vega":2431,"rho":2432,"in_the_money":11},"NUGT  261009P00227500",77.3,82.8,-0.997849,0.000315,-0.022875,0.000943,-0.019775,{"strike":2434,"call":2435,"put":2441,"callItm":88,"putItm":11,"isAtm":88},230,{"contract_symbol":2436,"symbol":2436,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1710,"implied_volatility":1710,"delta":2437,"gamma":2438,"theta":2439,"vega":2440,"rho":246,"in_the_money":88},"NUGT  261009C00230000",0.000026,0.000007,-0.000275,0.000015,{"contract_symbol":2442,"symbol":2442,"bid":2443,"ask":2444,"last":2445,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2446,"gamma":2447,"theta":2448,"vega":2449,"rho":2450,"in_the_money":11},"NUGT  261009P00230000",79.6,85.3,61.7,-0.998312,0.000253,-0.01836,0.000757,-0.019998,{"strike":2452,"call":2453,"put":2459,"callItm":88,"putItm":11,"isAtm":88},232.5,{"contract_symbol":2454,"symbol":2454,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1710,"implied_volatility":1710,"delta":2455,"gamma":2456,"theta":2457,"vega":2458,"rho":246,"in_the_money":88},"NUGT  261009C00232500",0.000017,0.000005,-0.00018,0.00001,{"contract_symbol":2460,"symbol":2460,"bid":2461,"ask":2462,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1741,"implied_volatility":1741,"delta":2463,"gamma":2464,"theta":2465,"vega":2466,"rho":2467,"in_the_money":11},"NUGT  261009P00232500",82.3,87.8,-0.998926,0.000171,-0.011917,0.000501,-0.020227,{"strike":2469,"call":2470,"put":2474,"callItm":88,"putItm":11,"isAtm":88},235,{"contract_symbol":2471,"symbol":2471,"bid":246,"ask":344,"last":2472,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":1710,"implied_volatility":1710,"delta":2422,"gamma":2355,"theta":2473,"vega":2438,"rho":246,"in_the_money":88},"NUGT  261009C00235000",7.75,-0.000118,{"contract_symbol":2475,"symbol":2475,"bid":2476,"ask":2477,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1741,"implied_volatility":1741,"delta":2478,"gamma":2479,"theta":2480,"vega":2481,"rho":2482,"in_the_money":11},"NUGT  261009P00235000",84.8,90.3,-0.999168,0.000135,-0.009419,0.000396,-0.020448,{"strike":2484,"call":2485,"put":2488,"callItm":88,"putItm":11,"isAtm":88},240,{"contract_symbol":2486,"symbol":2486,"bid":246,"ask":344,"last":298,"change":246,"changePercent":9,"volume":246,"openInterest":643,"open_interest":643,"iv":1710,"implied_volatility":1710,"delta":2337,"gamma":271,"theta":2487,"vega":2355,"rho":246,"in_the_money":88},"NUGT  261009C00240000",-0.000049,{"contract_symbol":2489,"symbol":2489,"bid":2490,"ask":2491,"last":2492,"change":2493,"changePercent":9,"volume":2005,"openInterest":248,"open_interest":248,"iv":1720,"implied_volatility":1720,"delta":2494,"gamma":2495,"theta":2496,"vega":1925,"rho":2497,"in_the_money":11},"NUGT  261009P00240000",90,95.3,94,45.2,-0.999375,0.000102,-0.007382,-0.020882,{"strike":2499,"call":2500,"put":2503,"callItm":88,"putItm":11,"isAtm":88},245,{"contract_symbol":2501,"symbol":2501,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1844,"implied_volatility":1844,"delta":2355,"gamma":271,"theta":2502,"vega":2372,"rho":246,"in_the_money":88},"NUGT  261009C00245000",-0.00004,{"contract_symbol":2504,"symbol":2504,"bid":2505,"ask":2506,"last":2507,"change":9,"changePercent":9,"volume":2005,"openInterest":246,"open_interest":246,"iv":1741,"implied_volatility":1741,"delta":2508,"gamma":2509,"theta":2510,"vega":2511,"rho":2512,"in_the_money":11},"NUGT  261009P00245000",94.8,100.3,98.97,-0.999709,0.000051,-0.003565,0.00015,-0.021325,{"strike":2514,"call":2515,"put":2519,"callItm":88,"putItm":11,"isAtm":88},250,{"contract_symbol":2516,"symbol":2516,"bid":246,"ask":2517,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1710,"implied_volatility":1710,"delta":271,"gamma":246,"theta":2518,"vega":246,"rho":246,"in_the_money":88},"NUGT  261009C00250000",1.7,-0.000008,{"contract_symbol":2520,"symbol":2520,"bid":2521,"ask":2522,"last":2523,"change":1335,"changePercent":9,"volume":2524,"openInterest":254,"open_interest":254,"iv":1720,"implied_volatility":1720,"delta":2525,"gamma":2526,"theta":2527,"vega":2528,"rho":2529,"in_the_money":11},"NUGT  261009P00250000",99.8,105.3,103.51,34,-0.999777,0.000039,-0.002837,0.000117,-0.021757,{"strike":2531,"call":2532,"put":2535,"callItm":88,"putItm":11,"isAtm":88},255,{"contract_symbol":2533,"symbol":2533,"bid":246,"ask":2517,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1844,"implied_volatility":1844,"delta":271,"gamma":246,"theta":2534,"vega":246,"rho":246,"in_the_money":88},"NUGT  261009C00255000",-0.000007,{"contract_symbol":2536,"symbol":2536,"bid":2537,"ask":2538,"last":2539,"change":1335,"changePercent":9,"volume":2524,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2540,"gamma":2388,"theta":2541,"vega":2542,"rho":2543,"in_the_money":11},"NUGT  261009P00255000",104.8,110.3,108.48,-0.999868,-0.001733,0.000071,-0.022194,{"strike":2545,"call":2546,"put":2548,"callItm":88,"putItm":11,"isAtm":88},260,{"contract_symbol":2547,"symbol":2547,"bid":246,"ask":344,"last":116,"change":246,"changePercent":9,"volume":246,"openInterest":518,"open_interest":518,"iv":1710,"implied_volatility":1710,"delta":246,"gamma":246,"theta":249,"vega":246,"rho":246,"in_the_money":88},"NUGT  261009C00260000",{"contract_symbol":2549,"symbol":2549,"bid":2550,"ask":2551,"last":2552,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1741,"implied_volatility":1741,"delta":2553,"gamma":2422,"theta":2554,"vega":2555,"rho":2556,"in_the_money":11},"NUGT  261009P00260000",109.6,115.3,115.55,-0.999943,-0.000767,0.000032,-0.022634,{"strike":2558,"call":2559,"put":2561,"callItm":88,"putItm":11,"isAtm":88},265,{"contract_symbol":2560,"symbol":2560,"bid":246,"ask":2517,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1710,"implied_volatility":1710,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":88},"NUGT  261009C00265000",{"contract_symbol":2562,"symbol":2562,"bid":2563,"ask":2564,"last":2565,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2566,"gamma":359,"theta":2567,"vega":2437,"rho":2568,"in_the_money":11},"NUGT  261009P00265000",114.8,120.3,120.52,-0.999955,-0.00063,-0.023065,{"strike":2570,"call":2571,"put":2573,"callItm":88,"putItm":11,"isAtm":88},270,{"contract_symbol":2572,"symbol":2572,"bid":246,"ask":2517,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1844,"implied_volatility":1844,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":88},"NUGT  261009C00270000",{"contract_symbol":2574,"symbol":2574,"bid":2575,"ask":2576,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1741,"implied_volatility":1741,"delta":2577,"gamma":2337,"theta":2578,"vega":2422,"rho":2579,"in_the_money":11},"NUGT  261009P00270000",119.8,125.3,-0.999982,-0.000264,-0.023505,{"strike":2581,"call":2582,"put":2584,"callItm":88,"putItm":11,"isAtm":88},275,{"contract_symbol":2583,"symbol":2583,"bid":246,"ask":712,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1710,"implied_volatility":1710,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":88},"NUGT  261009C00275000",{"contract_symbol":2585,"symbol":2585,"bid":2586,"ask":2587,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2588,"gamma":2355,"theta":2589,"vega":359,"rho":2590,"in_the_money":11},"NUGT  261009P00275000",125.2,130.3,-0.999985,-0.000222,-0.023936,{"strike":2592,"call":2593,"put":2595,"callItm":88,"putItm":11,"isAtm":88},280,{"contract_symbol":2594,"symbol":2594,"bid":246,"ask":712,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1844,"implied_volatility":1844,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":88},"NUGT  261009C00280000",{"contract_symbol":2596,"symbol":2596,"bid":2597,"ask":2598,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2599,"gamma":2372,"theta":2600,"vega":2456,"rho":2601,"in_the_money":11},"NUGT  261009P00280000",129.8,135.3,-0.999991,-0.000131,-0.024371,{"strike":2603,"call":2604,"put":2606,"callItm":88,"putItm":11,"isAtm":88},290,{"contract_symbol":2605,"symbol":2605,"bid":246,"ask":832,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1710,"implied_volatility":1710,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":88},"NUGT  261009C00290000",{"contract_symbol":2607,"symbol":2607,"bid":2608,"ask":2609,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1720,"implied_volatility":1720,"delta":2610,"gamma":271,"theta":2611,"vega":2372,"rho":2612,"in_the_money":11},"NUGT  261009P00290000",140.1,145.3,-0.999997,-0.000044,-0.025242,"2026-10-06T15:45:24.391916+00:00"]