[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDA":3,"homepage-market-summary":34,"stock-options-NVDA":173},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NVDA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Nvidia Corp","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Nvidia is a leading developer of graphics processing units. Traditionally, GPUs were used to enhance the experience on computing platforms, most notably in gaming applications on PCs. GPU use cases have since emerged as important semiconductors used in artificial intelligence to run large language models. Nvidia not only offers AI GPUs, but also a software platform, Cuda, used for AI model development and training. Nvidia is also expanding its data center networking solutions, helping to tie GPUs together to handle complex workloads.","42,000","Santa Clara, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.418,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},239.24,242.1,243.37,238.93,238.9,0.34,0.14,100078672.506378,1833554,240.7878,164.27,161252658.7732875,94.8,6968,{"status":35,"indices":36,"watchlist":80,"sectors":98,"benchmarks":154},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,84,91],{"symbol":4,"name":82,"price":20,"change":25,"pct_change":26,"is_up":43,"sparkline":83,"date":5},"NVIDIA Corp","0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":43,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":43,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":43},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":43},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":43},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":43},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":43},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":175,"days_to_expiration":17,"iv_index":17,"expiration_iv":17,"kpis":179,"expirations":183,"strikes":286,"updated_at":1363,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":17,"dte":17,"compact":178,"implied_volatility":9},"2026-10-07","Weekly","261007",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":17},978354,233787,0.73,[184,185,189,193,197,202,206,210,214,218,222,226,230,234,238,242,246,250,254,258,262,266,270,274,278,282],{"date":176,"label":176,"type":177,"days_to_expiration":17,"dte":17,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":177,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-09",3,"261009",{"date":190,"label":190,"type":177,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-12",6,"261012",{"date":194,"label":194,"type":177,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-14",8,"261014",{"date":198,"label":198,"type":199,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-10-19",13,"261019",{"date":207,"label":207,"type":177,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-10-21",15,"261021",{"date":211,"label":211,"type":177,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-10-23",17,"261023",{"date":215,"label":215,"type":177,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-10-30",24,"261030",{"date":219,"label":219,"type":177,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-11-06",31,"261106",{"date":223,"label":223,"type":177,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2026-11-13",38,"261113",{"date":227,"label":227,"type":199,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2026-11-20",45,"261120",{"date":231,"label":231,"type":199,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2026-12-18",73,"261218",{"date":235,"label":235,"type":199,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-01-15",101,"270115",{"date":239,"label":239,"type":199,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-02-19",136,"270219",{"date":243,"label":243,"type":199,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-03-19",164,"270319",{"date":247,"label":247,"type":199,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2027-04-16",192,"270416",{"date":251,"label":251,"type":199,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2027-05-21",227,"270521",{"date":255,"label":255,"type":199,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2027-06-17",254,"270617",{"date":259,"label":259,"type":199,"days_to_expiration":260,"dte":260,"compact":261,"implied_volatility":9},"2027-09-17",346,"270917",{"date":263,"label":263,"type":199,"days_to_expiration":264,"dte":264,"compact":265,"implied_volatility":9},"2027-12-17",437,"271217",{"date":267,"label":267,"type":199,"days_to_expiration":268,"dte":268,"compact":269,"implied_volatility":9},"2028-01-21",472,"280121",{"date":271,"label":271,"type":199,"days_to_expiration":272,"dte":272,"compact":273,"implied_volatility":9},"2028-06-16",619,"280616",{"date":275,"label":275,"type":199,"days_to_expiration":276,"dte":276,"compact":277,"implied_volatility":9},"2028-09-15",710,"280915",{"date":279,"label":279,"type":199,"days_to_expiration":280,"dte":280,"compact":281,"implied_volatility":9},"2028-12-15",801,"281215",{"date":283,"label":283,"type":199,"days_to_expiration":284,"dte":284,"compact":285,"implied_volatility":9},"2029-01-19",836,"290119",[287,305,320,335,350,364,381,397,412,427,446,464,482,501,522,544,568,594,619,645,671,696,722,748,773,799,824,849,874,899,926,955,983,1010,1038,1065,1094,1122,1149,1175,1200,1225,1246,1268,1286,1299,1312,1326,1338,1350],{"strike":288,"call":289,"put":299,"callItm":43,"putItm":14,"isAtm":14},115,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":64,"changePercent":9,"volume":294,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":17,"gamma":296,"theta":297,"vega":296,"rho":298,"in_the_money":43},"NVDA  261007C00115000",122.15,126.25,125.18,12,1.9549,0,-0.000258,0.002626,{"contract_symbol":300,"symbol":300,"bid":296,"ask":301,"last":301,"change":9,"changePercent":9,"volume":302,"openInterest":296,"open_interest":296,"iv":303,"implied_volatility":303,"delta":296,"gamma":296,"theta":304,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007P00115000",0.01,132,1.5983,-0.001694,{"strike":306,"call":307,"put":317,"callItm":43,"putItm":14,"isAtm":14},120,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":312,"changePercent":9,"volume":313,"openInterest":314,"open_interest":314,"iv":295,"implied_volatility":295,"delta":17,"gamma":296,"theta":315,"vega":296,"rho":316,"in_the_money":43},"NVDA  261007C00120000",117.15,121.25,119.83,0.4,26,14,-0.000275,0.00274,{"contract_symbol":318,"symbol":318,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":296,"openInterest":191,"open_interest":191,"iv":303,"implied_volatility":303,"delta":296,"gamma":296,"theta":319,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007P00120000",-0.001772,{"strike":321,"call":322,"put":332,"callItm":43,"putItm":14,"isAtm":14},125,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":327,"changePercent":9,"volume":328,"openInterest":329,"open_interest":329,"iv":295,"implied_volatility":295,"delta":17,"gamma":296,"theta":330,"vega":296,"rho":331,"in_the_money":43},"NVDA  261007C00125000",112.15,115.95,115.1,1.03,27,19,-0.000298,0.002854,{"contract_symbol":333,"symbol":333,"bid":296,"ask":301,"last":9,"change":9,"changePercent":9,"volume":296,"openInterest":296,"open_interest":296,"iv":303,"implied_volatility":303,"delta":296,"gamma":296,"theta":334,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007P00125000",-0.001857,{"strike":336,"call":337,"put":346,"callItm":43,"putItm":14,"isAtm":14},130,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":342,"changePercent":9,"volume":343,"openInterest":208,"open_interest":208,"iv":295,"implied_volatility":295,"delta":17,"gamma":296,"theta":344,"vega":296,"rho":345,"in_the_money":43},"NVDA  261007C00130000",107.4,111.2,110.31,2.17,23,-0.000325,0.002968,{"contract_symbol":347,"symbol":347,"bid":296,"ask":301,"last":152,"change":296,"changePercent":9,"volume":296,"openInterest":17,"open_interest":17,"iv":348,"implied_volatility":348,"delta":296,"gamma":296,"theta":349,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007P00130000",1.5981,-0.001968,{"strike":351,"call":352,"put":360,"callItm":43,"putItm":14,"isAtm":14},135,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":357,"changePercent":9,"volume":343,"openInterest":343,"open_interest":343,"iv":295,"implied_volatility":295,"delta":17,"gamma":296,"theta":358,"vega":296,"rho":359,"in_the_money":43},"NVDA  261007C00135000",102.15,106.25,105.21,0.89,-0.000355,0.003082,{"contract_symbol":361,"symbol":361,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":296,"openInterest":362,"open_interest":362,"iv":348,"implied_volatility":348,"delta":296,"gamma":296,"theta":363,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007P00135000",5,-0.002061,{"strike":365,"call":366,"put":376,"callItm":43,"putItm":14,"isAtm":14},140,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":371,"changePercent":9,"volume":372,"openInterest":373,"open_interest":373,"iv":295,"implied_volatility":295,"delta":17,"gamma":296,"theta":374,"vega":296,"rho":375,"in_the_money":43},"NVDA  261007C00140000",97.15,101.25,99.86,-0.03,18,21,-0.000387,0.003197,{"contract_symbol":377,"symbol":377,"bid":296,"ask":301,"last":378,"change":296,"changePercent":9,"volume":296,"openInterest":379,"open_interest":379,"iv":303,"implied_volatility":303,"delta":296,"gamma":296,"theta":380,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007P00140000",0.02,9,-0.00213,{"strike":382,"call":383,"put":393,"callItm":43,"putItm":14,"isAtm":14},145,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":388,"changePercent":9,"volume":372,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":17,"gamma":296,"theta":391,"vega":296,"rho":392,"in_the_money":43},"NVDA  261007C00145000",92.15,96.3,94.85,0.05,57,1.8397,-0.000567,0.003311,{"contract_symbol":394,"symbol":394,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":296,"openInterest":395,"open_interest":395,"iv":348,"implied_volatility":348,"delta":296,"gamma":296,"theta":396,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007P00145000",5020,-0.002254,{"strike":398,"call":399,"put":408,"callItm":43,"putItm":14,"isAtm":14},150,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":404,"changePercent":9,"volume":329,"openInterest":405,"open_interest":405,"iv":295,"implied_volatility":295,"delta":17,"gamma":296,"theta":406,"vega":296,"rho":407,"in_the_money":43},"NVDA  261007C00150000",87.15,91.25,90.19,0.33,60,-0.00046,0.003425,{"contract_symbol":409,"symbol":409,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":296,"openInterest":410,"open_interest":410,"iv":303,"implied_volatility":303,"delta":296,"gamma":296,"theta":411,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007P00150000",3601,-0.002326,{"strike":413,"call":414,"put":423,"callItm":43,"putItm":14,"isAtm":14},155,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":419,"changePercent":9,"volume":314,"openInterest":420,"open_interest":420,"iv":390,"implied_volatility":390,"delta":17,"gamma":296,"theta":421,"vega":296,"rho":422,"in_the_money":43},"NVDA  261007C00155000",82.3,86.3,85.25,0.67,28,-0.000666,0.003539,{"contract_symbol":424,"symbol":424,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":296,"openInterest":425,"open_interest":425,"iv":348,"implied_volatility":348,"delta":296,"gamma":296,"theta":426,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007P00155000",266,-0.002459,{"strike":428,"call":429,"put":441,"callItm":43,"putItm":14,"isAtm":14},160,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":434,"changePercent":9,"volume":208,"openInterest":435,"open_interest":435,"iv":295,"implied_volatility":295,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":43},"NVDA  261007C00160000",77.15,81.25,80.06,2.06,37,0.999994,0.000001,-0.000543,0.000003,0.003653,{"contract_symbol":442,"symbol":442,"bid":296,"ask":301,"last":378,"change":296,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":348,"implied_volatility":348,"delta":296,"gamma":296,"theta":445,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007P00160000",40,79,-0.002565,{"strike":447,"call":448,"put":460,"callItm":43,"putItm":14,"isAtm":14},165,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":453,"changePercent":9,"volume":208,"openInterest":454,"open_interest":454,"iv":390,"implied_volatility":390,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":43},"NVDA  261007C00165000",72.15,76.25,75.07,0.32,96,0.999991,0.000002,-0.002053,0.000004,0.003768,{"contract_symbol":461,"symbol":461,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":296,"openInterest":462,"open_interest":462,"iv":348,"implied_volatility":348,"delta":296,"gamma":296,"theta":463,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007P00165000",2109,-0.002674,{"strike":465,"call":466,"put":477,"callItm":43,"putItm":14,"isAtm":14},170,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":471,"changePercent":9,"volume":195,"openInterest":444,"open_interest":444,"iv":390,"implied_volatility":390,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":43},"NVDA  261007C00170000",67.15,71.25,70.04,-0.06,0.999963,0.000007,-0.005816,0.000018,0.003882,{"contract_symbol":478,"symbol":478,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":296,"openInterest":479,"open_interest":479,"iv":348,"implied_volatility":348,"delta":480,"gamma":437,"theta":481,"vega":437,"rho":296,"in_the_money":14},"NVDA  261007P00170000",772,-0.000003,-0.002785,{"strike":483,"call":484,"put":495,"callItm":43,"putItm":14,"isAtm":14},175,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":419,"changePercent":9,"volume":294,"openInterest":489,"open_interest":489,"iv":295,"implied_volatility":295,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":43},"NVDA  261007C00175000",62.15,66.25,64.79,30,0.99969,0.000051,-0.010583,0.000131,0.003994,{"contract_symbol":496,"symbol":496,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":296,"openInterest":497,"open_interest":497,"iv":303,"implied_volatility":303,"delta":498,"gamma":458,"theta":499,"vega":500,"rho":296,"in_the_money":14},"NVDA  261007P00175000",762,-0.000015,-0.002861,0.000008,{"strike":502,"call":503,"put":514,"callItm":43,"putItm":14,"isAtm":14},180,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":378,"changePercent":9,"volume":216,"openInterest":508,"open_interest":508,"iv":390,"implied_volatility":390,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":43},"NVDA  261007C00180000",57.15,61.25,60.23,47,0.999533,0.000079,-0.014566,0.000191,0.004108,{"contract_symbol":515,"symbol":515,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":516,"openInterest":517,"open_interest":517,"iv":303,"implied_volatility":303,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":296,"in_the_money":14},"NVDA  261007P00180000",200,1793,-0.000073,0.000016,-0.002976,0.000034,{"strike":523,"call":524,"put":536,"callItm":43,"putItm":14,"isAtm":14},185,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":529,"changePercent":9,"volume":420,"openInterest":530,"open_interest":530,"iv":295,"implied_volatility":295,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":43},"NVDA  261007C00185000",52.45,56.2,55.32,0.2,48,0.997659,0.000326,-0.030481,0.000838,0.004211,{"contract_symbol":537,"symbol":537,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":200,"openInterest":538,"open_interest":538,"iv":303,"implied_volatility":303,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"NVDA  261007P00185000",1876,-0.000291,0.000059,-0.003411,0.000123,-0.000002,{"strike":545,"call":546,"put":559,"callItm":43,"putItm":14,"isAtm":14},190,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":551,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":390,"implied_volatility":390,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":43},"NVDA  261007C00190000",47.15,51.45,50.33,0.64,34,81,0.996478,0.000501,-0.023327,0.001212,0.004319,{"contract_symbol":560,"symbol":560,"bid":296,"ask":378,"last":301,"change":296,"changePercent":9,"volume":561,"openInterest":562,"open_interest":562,"iv":348,"implied_volatility":348,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"NVDA  261007P00190000",821,937,-0.001002,0.000184,-0.005183,0.000387,-0.000006,{"strike":569,"call":570,"put":583,"callItm":43,"putItm":14,"isAtm":14},195,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":575,"changePercent":9,"volume":343,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":43},"NVDA  261007C00195000",43.4,46.35,44.91,0.11,58,1.805,0.992762,0.00097,-0.050392,0.002301,0.004412,{"contract_symbol":584,"symbol":584,"bid":296,"ask":301,"last":301,"change":585,"changePercent":9,"volume":586,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"NVDA  261007P00195000",-0.01,1220,1136,1.4784,-0.001508,0.000289,-0.007435,0.000562,-0.000008,{"strike":595,"call":596,"put":609,"callItm":43,"putItm":14,"isAtm":14},197.5,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":601,"changePercent":9,"volume":328,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":43},"NVDA  261007C00197500",40.3,43.85,42.76,0.41,64,1.6038,0.994972,0.000791,-0.029906,0.001666,0.004482,{"contract_symbol":610,"symbol":610,"bid":301,"ask":378,"last":378,"change":296,"changePercent":9,"volume":611,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"NVDA  261007P00197500",1032,496,1.4131,-0.001798,0.000355,-0.008588,0.00066,-0.00001,{"strike":516,"call":620,"put":634,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":625,"changePercent":9,"volume":626,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":43},"NVDA  261007C00200000",39,40.7,39.3,0.5,63,124,1.6444,0.990709,0.001326,-0.060355,0.002865,0.004514,{"contract_symbol":635,"symbol":635,"bid":301,"ask":378,"last":301,"change":636,"changePercent":9,"volume":637,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"NVDA  261007P00200000",-0.02,1354,1258,1.3443,-0.002096,0.000429,-0.009633,0.000758,-0.000012,{"strike":646,"call":647,"put":661,"callItm":43,"putItm":14,"isAtm":14},202.5,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":652,"changePercent":9,"volume":653,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":43},"NVDA  261007C00202500",35.9,38.6,37.6,0.57,54,53,1.561,0.989528,0.001551,-0.06534,0.003181,0.004565,{"contract_symbol":662,"symbol":662,"bid":301,"ask":378,"last":301,"change":585,"changePercent":9,"volume":663,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"NVDA  261007P00202500",4135,5100,1.2737,-0.002443,0.000521,-0.010767,0.000871,-0.000014,{"strike":672,"call":673,"put":686,"callItm":43,"putItm":14,"isAtm":14},205,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":678,"changePercent":9,"volume":576,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":43},"NVDA  261007C00205000",33.5,35.6,35.32,1.22,41,1.3566,0.992956,0.00126,-0.036504,0.002246,0.004642,{"contract_symbol":687,"symbol":687,"bid":301,"ask":378,"last":301,"change":585,"changePercent":9,"volume":688,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"NVDA  261007P00205000",4902,3805,1.202,-0.002864,0.000637,-0.012062,0.001006,-0.000016,{"strike":697,"call":698,"put":712,"callItm":43,"putItm":14,"isAtm":14},207.5,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":703,"changePercent":9,"volume":704,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":43},"NVDA  261007C00207500",29.95,33.85,32.2,-0.05,138,44,1.2722,0.992118,0.001484,-0.038709,0.00248,0.004694,{"contract_symbol":713,"symbol":713,"bid":301,"ask":378,"last":301,"change":585,"changePercent":9,"volume":714,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":14},"NVDA  261007P00207500",2028,5564,1.1273,-0.003267,0.000765,-0.013041,0.001132,-0.000018,{"strike":723,"call":724,"put":737,"callItm":43,"putItm":14,"isAtm":14},210,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":729,"changePercent":9,"volume":228,"openInterest":730,"open_interest":730,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":43},"NVDA  261007C00210000",28.8,31.35,29.15,-2.07,43,1.3004,0.9851,0.002526,-0.080312,0.004316,0.004711,{"contract_symbol":738,"symbol":738,"bid":301,"ask":739,"last":378,"change":301,"changePercent":9,"volume":740,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"NVDA  261007P00210000",0.03,6286,5173,1.0526,-0.003812,0.000941,-0.014391,0.001301,-0.000021,{"strike":749,"call":750,"put":763,"callItm":43,"putItm":14,"isAtm":14},212.5,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":754,"change":755,"changePercent":9,"volume":212,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":43},"NVDA  261007C00212500",26.4,28.5,27.65,-1.1,82,1.2104,0.983215,0.003006,-0.085308,0.00478,0.004758,{"contract_symbol":764,"symbol":764,"bid":301,"ask":739,"last":301,"change":585,"changePercent":9,"volume":765,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"NVDA  261007P00212500",4604,6226,0.976,-0.004393,0.001152,-0.015559,0.001477,-0.000024,{"strike":774,"call":775,"put":789,"callItm":43,"putItm":14,"isAtm":14},215,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":779,"change":780,"changePercent":9,"volume":781,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":43},"NVDA  261007C00215000",23.95,25.6,25.46,0.8,50,251,1.0135,0.988797,0.002533,-0.045339,0.003372,0.004847,{"contract_symbol":790,"symbol":790,"bid":301,"ask":378,"last":301,"change":585,"changePercent":9,"volume":791,"openInterest":792,"open_interest":792,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":14},"NVDA  261007P00215000",9976,3200,0.9009,-0.005186,0.001447,-0.017204,0.001712,-0.000029,{"strike":800,"call":801,"put":814,"callItm":43,"putItm":14,"isAtm":14},217.5,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":805,"change":806,"changePercent":9,"volume":328,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":43},"NVDA  261007C00217500",21.25,23.85,22.45,1.85,447,0.9254,0.987295,0.003094,-0.047554,0.003762,0.004896,{"contract_symbol":815,"symbol":815,"bid":378,"ask":739,"last":739,"change":296,"changePercent":9,"volume":816,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"NVDA  261007P00217500",13193,1613,0.8322,-0.006497,0.001913,-0.020335,0.002091,-0.000036,{"strike":825,"call":826,"put":839,"callItm":43,"putItm":14,"isAtm":14},220,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":159,"changePercent":9,"volume":831,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":43},"NVDA  261007C00220000",19.05,19.95,19.25,255,481,0.8361,0.985488,0.003841,-0.049772,0.004219,0.004943,{"contract_symbol":840,"symbol":840,"bid":378,"ask":739,"last":739,"change":636,"changePercent":9,"volume":841,"openInterest":842,"open_interest":842,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"NVDA  261007P00220000",12374,3987,0.7633,-0.008393,0.002613,-0.024706,0.002621,-0.000047,{"strike":850,"call":851,"put":864,"callItm":43,"putItm":14,"isAtm":14},222.5,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":107,"changePercent":9,"volume":856,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":43},"NVDA  261007C00222500",16.3,18.9,17.44,89,431,0.8346,0.971737,0.006769,-0.105318,0.007422,0.004923,{"contract_symbol":865,"symbol":865,"bid":739,"ask":152,"last":739,"change":371,"changePercent":9,"volume":866,"openInterest":867,"open_interest":867,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":14},"NVDA  261007P00222500",15942,5203,0.6895,-0.010712,0.00358,-0.029206,0.003244,-0.000059,{"strike":875,"call":876,"put":889,"callItm":43,"putItm":14,"isAtm":14},225,{"contract_symbol":877,"symbol":877,"bid":314,"ask":878,"last":879,"change":880,"changePercent":9,"volume":881,"openInterest":882,"open_interest":882,"iv":883,"implied_volatility":883,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":43},"NVDA  261007C00225000",14.75,14.1,0.19,291,1177,0.6537,0.980443,0.00634,-0.054216,0.005445,0.005029,{"contract_symbol":890,"symbol":890,"bid":739,"ask":152,"last":152,"change":371,"changePercent":9,"volume":891,"openInterest":892,"open_interest":892,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":14},"NVDA  261007P00225000",3401,5403,0.6144,-0.014001,0.005067,-0.035022,0.004091,-0.000077,{"strike":900,"call":901,"put":914,"callItm":43,"putItm":14,"isAtm":14},227.5,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":625,"changePercent":9,"volume":906,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":43},"NVDA  261007C00227500",11.55,11.95,11.8,257,1444,0.6351,0.961028,0.01159,-0.115339,0.009671,0.004978,{"contract_symbol":915,"symbol":915,"bid":388,"ask":916,"last":917,"change":471,"changePercent":9,"volume":918,"openInterest":919,"open_interest":919,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":14},"NVDA  261007P00227500",0.07,0.06,2938,5499,0.5468,-0.020778,0.00798,-0.048466,0.005732,-0.000115,{"strike":927,"call":928,"put":942,"callItm":43,"putItm":14,"isAtm":14},230,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":932,"change":933,"changePercent":9,"volume":934,"openInterest":935,"open_interest":935,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":43},"NVDA  261007C00230000",9.15,9.45,9.3,0.3,758,2170,0.5311,0.952714,0.016203,-0.120353,0.011306,0.00499,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":945,"change":946,"changePercent":9,"volume":947,"openInterest":948,"open_interest":948,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":14},"NVDA  261007P00230000",0.08,0.09,-0.08,10372,14770,0.487,-0.034328,0.013622,-0.076277,0.008717,-0.00019,{"strike":956,"call":957,"put":971,"callItm":43,"putItm":14,"isAtm":14},232.5,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":961,"change":962,"changePercent":9,"volume":963,"openInterest":964,"open_interest":964,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":43},"NVDA  261007C00232500",6.55,7.05,6.79,0.21,746,2445,0.3943,0.951901,0.022126,-0.090905,0.011461,0.005044,{"contract_symbol":972,"symbol":972,"bid":26,"ask":973,"last":26,"change":974,"changePercent":9,"volume":975,"openInterest":976,"open_interest":976,"iv":977,"implied_volatility":977,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":14},"NVDA  261007P00232500",0.15,-0.21,14938,7941,0.4216,-0.05972,0.024563,-0.125127,0.013604,-0.00033,{"strike":984,"call":985,"put":997,"callItm":43,"putItm":14,"isAtm":14},235,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":988,"change":296,"changePercent":9,"volume":989,"openInterest":990,"open_interest":990,"iv":991,"implied_volatility":991,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":996,"in_the_money":43},"NVDA  261007C00235000",4.4,4.65,4886,4812,0.3754,0.876378,0.047468,-0.265512,0.023414,0.004682,{"contract_symbol":998,"symbol":998,"bid":999,"ask":933,"last":1000,"change":1001,"changePercent":9,"volume":1002,"openInterest":1003,"open_interest":1003,"iv":1004,"implied_volatility":1004,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":14},"NVDA  261007P00235000",0.28,0.29,-0.42,48144,20704,0.3669,-0.118323,0.047091,-0.24595,0.022703,-0.000654,{"strike":1011,"call":1012,"put":1026,"callItm":43,"putItm":14,"isAtm":43},237.5,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":1016,"change":1017,"changePercent":9,"volume":1018,"openInterest":1019,"open_interest":1019,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":43},"NVDA  261007C00237500",2.44,2.5,2.43,-0.43,10881,7060,0.3209,0.745574,0.087188,-0.565902,0.036765,0.004016,{"contract_symbol":1027,"symbol":1027,"bid":182,"ask":1028,"last":1028,"change":1029,"changePercent":9,"volume":1030,"openInterest":1031,"open_interest":1031,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"NVDA  261007P00237500",0.75,-0.63,69560,7877,0.3131,-0.251926,0.088921,-0.544734,0.036571,-0.001392,{"strike":1039,"call":1040,"put":1051,"callItm":14,"putItm":43,"isAtm":43},240,{"contract_symbol":1041,"symbol":1041,"bid":327,"ask":142,"last":142,"change":1042,"changePercent":9,"volume":1043,"openInterest":1044,"open_interest":1044,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":14},"NVDA  261007C00240000",-0.53,113716,13332,0.3172,0.487669,0.109669,-1.382027,0.045704,0.002639,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":1055,"change":1056,"changePercent":9,"volume":1057,"openInterest":1058,"open_interest":1058,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":43},"NVDA  261007P00240000",1.81,1.84,1.82,-0.87,140445,3672,0.3196,-0.512192,0.108842,-1.393054,0.045705,-0.00284,{"strike":1066,"call":1067,"put":1080,"callItm":14,"putItm":43,"isAtm":14},242.5,{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":1070,"change":1071,"changePercent":9,"volume":1072,"openInterest":1073,"open_interest":1073,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":14},"NVDA  261007C00242500",0.35,0.36,-0.49,174281,12365,0.3201,0.239506,0.084626,-0.513407,0.035592,0.0013,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":1084,"change":1085,"changePercent":9,"volume":1086,"openInterest":1087,"open_interest":1087,"iv":1088,"implied_volatility":1088,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":43},"NVDA  261007P00242500",3.5,3.7,3.59,-0.96,34816,858,0.3011,-0.774418,0.087017,-0.446888,0.034426,-0.004312,{"strike":1095,"call":1096,"put":1108,"callItm":14,"putItm":43,"isAtm":14},245,{"contract_symbol":1097,"symbol":1097,"bid":575,"ask":1098,"last":1098,"change":1099,"changePercent":9,"volume":1100,"openInterest":1101,"open_interest":1101,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":14},"NVDA  261007C00245000",0.12,-0.28,142296,14169,0.3211,0.085987,0.042638,-0.14455,0.017992,0.000468,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":1112,"change":1113,"changePercent":9,"volume":1114,"openInterest":1115,"open_interest":1115,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":43},"NVDA  261007P00245000",5.55,6.2,6.05,-0.65,6431,396,0.3331,-0.907246,0.043491,-0.164088,0.019034,-0.00509,{"strike":1123,"call":1124,"put":1135,"callItm":14,"putItm":43,"isAtm":14},247.5,{"contract_symbol":1125,"symbol":1125,"bid":152,"ask":388,"last":388,"change":1126,"changePercent":9,"volume":1127,"openInterest":1128,"open_interest":1128,"iv":1129,"implied_volatility":1129,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":1134,"in_the_money":14},"NVDA  261007C00247500",-0.11,53482,13212,0.3589,0.034944,0.018759,-0.056536,0.008846,0.00019,{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":1139,"change":1140,"changePercent":9,"volume":1141,"openInterest":1142,"open_interest":1142,"iv":1143,"implied_volatility":1143,"delta":1144,"gamma":1145,"theta":1146,"vega":1147,"rho":1148,"in_the_money":43},"NVDA  261007P00247500",7.9,8.9,8.3,0.1,1042,162,0.351,-0.968092,0.017795,-0.049857,0.008208,-0.005477,{"strike":1150,"call":1151,"put":1161,"callItm":14,"putItm":43,"isAtm":14},250,{"contract_symbol":1152,"symbol":1152,"bid":378,"ask":739,"last":378,"change":471,"changePercent":9,"volume":1153,"openInterest":1154,"open_interest":1154,"iv":1155,"implied_volatility":1155,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":14},"NVDA  261007C00250000",35952,14821,0.4062,0.01685,0.008988,-0.028023,0.004796,0.000092,{"contract_symbol":1162,"symbol":1162,"bid":1163,"ask":1164,"last":1165,"change":1166,"changePercent":9,"volume":1167,"openInterest":1168,"open_interest":1168,"iv":1169,"implied_volatility":1169,"delta":1170,"gamma":1171,"theta":1172,"vega":1173,"rho":1174,"in_the_money":43},"NVDA  261007P00250000",10.4,11.25,11,-0.35,557,52,0.3973,-0.984799,0.008411,-0.024437,0.004391,-0.005625,{"strike":1176,"call":1177,"put":1187,"callItm":14,"putItm":43,"isAtm":14},252.5,{"contract_symbol":1178,"symbol":1178,"bid":301,"ask":378,"last":301,"change":371,"changePercent":9,"volume":1179,"openInterest":1180,"open_interest":1180,"iv":1181,"implied_volatility":1181,"delta":1182,"gamma":1183,"theta":1184,"vega":1185,"rho":1186,"in_the_money":14},"NVDA  261007C00252500",13574,8145,0.4562,0.009667,0.004948,-0.016956,0.002966,0.000053,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":1189,"change":1191,"changePercent":9,"volume":1192,"openInterest":1193,"open_interest":1193,"iv":1194,"implied_volatility":1194,"delta":1195,"gamma":1196,"theta":1197,"vega":1198,"rho":1199,"in_the_money":43},"NVDA  261007P00252500",12.4,14.25,-0.78,231,25,0.453,-0.990904,0.004725,-0.015739,0.002812,-0.005716,{"strike":831,"call":1201,"put":1211,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":1202,"symbol":1202,"bid":296,"ask":301,"last":301,"change":636,"changePercent":9,"volume":1203,"openInterest":1204,"open_interest":1204,"iv":1205,"implied_volatility":1205,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":14},"NVDA  261007C00255000",10453,6496,0.499,0.00531,0.002667,-0.009587,0.001748,0.000029,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":1215,"change":1216,"changePercent":9,"volume":1217,"openInterest":1218,"open_interest":1218,"iv":1219,"implied_volatility":1219,"delta":1220,"gamma":1221,"theta":1222,"vega":1223,"rho":1224,"in_the_money":43},"NVDA  261007P00255000",14.9,16.7,15.75,-0.45,69,2,0.4848,-0.995736,0.002257,-0.007332,0.001438,-0.0058,{"strike":1226,"call":1227,"put":1236,"callItm":14,"putItm":43,"isAtm":14},257.5,{"contract_symbol":1228,"symbol":1228,"bid":296,"ask":301,"last":301,"change":9,"changePercent":9,"volume":1229,"openInterest":296,"open_interest":296,"iv":1230,"implied_volatility":1230,"delta":1231,"gamma":1232,"theta":1233,"vega":1234,"rho":1235,"in_the_money":14},"NVDA  261007C00257500",1880,0.5167,0.002141,0.001139,-0.003698,0.000773,0.000012,{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":830,"last":1239,"change":9,"changePercent":9,"volume":1193,"openInterest":296,"open_interest":296,"iv":1240,"implied_volatility":1240,"delta":1241,"gamma":1242,"theta":1243,"vega":1244,"rho":1245,"in_the_money":43},"NVDA  261007P00257500",17.4,17.61,0.4988,-0.998489,0.000859,-0.002452,0.000563,-0.005872,{"strike":1247,"call":1248,"put":1256,"callItm":14,"putItm":43,"isAtm":14},260,{"contract_symbol":1249,"symbol":1249,"bid":296,"ask":301,"last":301,"change":585,"changePercent":9,"volume":1250,"openInterest":1251,"open_interest":1251,"iv":1230,"implied_volatility":1230,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":439,"in_the_money":14},"NVDA  261007C00260000",1549,1454,0.000581,0.000345,-0.002481,0.000234,{"contract_symbol":1257,"symbol":1257,"bid":1258,"ask":1259,"last":1260,"change":973,"changePercent":9,"volume":1261,"openInterest":296,"open_interest":296,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":43},"NVDA  261007P00260000",19.9,21.75,20.75,142,0.5263,-0.999285,0.00041,-0.002068,0.000284,-0.005933,{"strike":1269,"call":1270,"put":1277,"callItm":14,"putItm":43,"isAtm":14},265,{"contract_symbol":1271,"symbol":1271,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":260,"openInterest":1272,"open_interest":1272,"iv":1273,"implied_volatility":1273,"delta":1210,"gamma":1274,"theta":1275,"vega":1276,"rho":296,"in_the_money":14},"NVDA  261007C00265000",293,0.5173,0.000021,-0.002465,0.000014,{"contract_symbol":1278,"symbol":1278,"bid":1279,"ask":1280,"last":1281,"change":1282,"changePercent":9,"volume":379,"openInterest":17,"open_interest":17,"iv":1240,"implied_volatility":1240,"delta":1283,"gamma":1235,"theta":1284,"vega":500,"rho":1285,"in_the_money":43},"NVDA  261007P00265000",24.95,26.8,25.35,-0.38,-0.999985,-0.001467,-0.006051,{"strike":1287,"call":1288,"put":1292,"callItm":14,"putItm":43,"isAtm":14},270,{"contract_symbol":1289,"symbol":1289,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":103,"openInterest":1290,"open_interest":1290,"iv":1230,"implied_volatility":1230,"delta":437,"gamma":437,"theta":1291,"vega":437,"rho":296,"in_the_money":14},"NVDA  261007C00270000",65,-0.002435,{"contract_symbol":1293,"symbol":1293,"bid":700,"ask":1294,"last":1295,"change":296,"changePercent":9,"volume":296,"openInterest":17,"open_interest":17,"iv":1240,"implied_volatility":1240,"delta":1296,"gamma":296,"theta":1297,"vega":296,"rho":1298,"in_the_money":43},"NVDA  261007P00270000",31.8,29.58,-1,-0.001369,-0.006165,{"strike":1300,"call":1301,"put":1304,"callItm":14,"putItm":43,"isAtm":14},275,{"contract_symbol":1302,"symbol":1302,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":296,"openInterest":679,"open_interest":679,"iv":1273,"implied_volatility":1273,"delta":296,"gamma":296,"theta":1303,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007C00275000",-0.002425,{"contract_symbol":1305,"symbol":1305,"bid":1306,"ask":1307,"last":1308,"change":388,"changePercent":9,"volume":1309,"openInterest":17,"open_interest":17,"iv":1240,"implied_volatility":1240,"delta":1296,"gamma":296,"theta":1310,"vega":296,"rho":1311,"in_the_money":43},"NVDA  261007P00275000",35.25,36.55,34.65,4,-0.001274,-0.00628,{"strike":1313,"call":1314,"put":1319,"callItm":14,"putItm":43,"isAtm":14},280,{"contract_symbol":1315,"symbol":1315,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":1316,"openInterest":1317,"open_interest":1317,"iv":1273,"implied_volatility":1273,"delta":296,"gamma":296,"theta":1318,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007C00280000",252,133,-0.002409,{"contract_symbol":1320,"symbol":1320,"bid":1321,"ask":1322,"last":1323,"change":296,"changePercent":9,"volume":296,"openInterest":296,"open_interest":296,"iv":1240,"implied_volatility":1240,"delta":1296,"gamma":296,"theta":1324,"vega":296,"rho":1325,"in_the_money":43},"NVDA  261007P00280000",39.95,41.8,49.41,-0.001181,-0.006394,{"strike":1327,"call":1328,"put":1331,"callItm":14,"putItm":43,"isAtm":14},285,{"contract_symbol":1329,"symbol":1329,"bid":296,"ask":301,"last":378,"change":296,"changePercent":9,"volume":296,"openInterest":1218,"open_interest":1218,"iv":1273,"implied_volatility":1273,"delta":296,"gamma":296,"theta":1330,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007C00285000",-0.002396,{"contract_symbol":1332,"symbol":1332,"bid":1333,"ask":1334,"last":1335,"change":296,"changePercent":9,"volume":296,"openInterest":296,"open_interest":296,"iv":1240,"implied_volatility":1240,"delta":1296,"gamma":296,"theta":1336,"vega":296,"rho":1337,"in_the_money":43},"NVDA  261007P00285000",44.95,46.8,50.5,-0.001091,-0.006508,{"strike":1339,"call":1340,"put":1343,"callItm":14,"putItm":43,"isAtm":14},290,{"contract_symbol":1341,"symbol":1341,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":187,"openInterest":17,"open_interest":17,"iv":1273,"implied_volatility":1273,"delta":296,"gamma":296,"theta":1342,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007C00290000",-0.002386,{"contract_symbol":1344,"symbol":1344,"bid":1345,"ask":1346,"last":1347,"change":296,"changePercent":9,"volume":296,"openInterest":296,"open_interest":296,"iv":1240,"implied_volatility":1240,"delta":1296,"gamma":296,"theta":1348,"vega":296,"rho":1349,"in_the_money":43},"NVDA  261007P00290000",49.95,51.8,54.73,-0.001005,-0.006622,{"strike":1351,"call":1352,"put":1355,"callItm":14,"putItm":43,"isAtm":14},295,{"contract_symbol":1353,"symbol":1353,"bid":296,"ask":301,"last":301,"change":296,"changePercent":9,"volume":294,"openInterest":187,"open_interest":187,"iv":1273,"implied_volatility":1273,"delta":296,"gamma":296,"theta":1354,"vega":296,"rho":296,"in_the_money":14},"NVDA  261007C00295000",-0.002381,{"contract_symbol":1356,"symbol":1356,"bid":1357,"ask":1358,"last":1359,"change":1360,"changePercent":9,"volume":1218,"openInterest":296,"open_interest":296,"iv":1262,"implied_volatility":1262,"delta":1296,"gamma":296,"theta":1361,"vega":296,"rho":1362,"in_the_money":43},"NVDA  261007P00295000",54.95,56.8,55.05,-4.2,-0.000961,-0.006736,"2026-10-07T02:45:04.440888+00:00"]