[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDD":3,"homepage-market-summary":29,"stock-options-NVDD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDD","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 Shares ETF Trust Direxion Daily NVDA Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.0996,1.95168,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.49,27.87,27.89,27.4,28.09,-0.6,-2.14,203318.937671,42.78,274187.93878156575,0.6,768,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":619,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},2,566,1,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",45,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",101,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",192,"270416",[198,214,234,256,280,302,327,349,370,392,412,432,448,463,477,490,503,515,525,534,543,554,562,571,580,590,599,609],{"strike":199,"call":200,"put":207,"callItm":11,"putItm":87,"isAtm":87},20,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":182,"gamma":204,"theta":204,"vega":204,"rho":206,"in_the_money":11},"NVDD  261016C00020000",6.8,7.6,0,0.214,0.005556,{"contract_symbol":208,"symbol":208,"bid":204,"ask":178,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":204,"in_the_money":87},"NVDD  261016P00020000",0.4492,-0.000013,0.000027,-0.000006,0.000003,{"strike":215,"call":216,"put":225,"callItm":11,"putItm":87,"isAtm":11},25,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":11},"NVDD  261016C00025000",1.8,2.55,0.994247,0.016802,-0.000787,0.000746,0.006901,{"contract_symbol":226,"symbol":226,"bid":204,"ask":178,"last":227,"change":204,"changePercent":9,"volume":204,"openInterest":228,"open_interest":228,"iv":209,"implied_volatility":209,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":87},"NVDD  261016P00025000",0.1,6,-0.108898,0.091192,-0.018832,0.008507,-0.000858,{"strike":235,"call":236,"put":246,"callItm":11,"putItm":87,"isAtm":11},26,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":11},"NVDD  261016C00026000",0.95,1.65,0.2296,0.908615,0.156972,-0.008469,0.007484,0.006516,{"contract_symbol":247,"symbol":247,"bid":204,"ask":248,"last":249,"change":204,"changePercent":9,"volume":204,"openInterest":182,"open_interest":182,"iv":250,"implied_volatility":250,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":87},"NVDD  261016P00026000",0.5,0.7,0.3142,-0.162111,0.171401,-0.017314,0.011182,-0.001266,{"strike":257,"call":258,"put":269,"callItm":11,"putItm":87,"isAtm":11},27,{"contract_symbol":259,"symbol":259,"bid":248,"ask":260,"last":261,"change":204,"changePercent":9,"volume":204,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":11},"NVDD  261016C00027000",0.9,1.25,7,0.2831,0.613649,0.296661,-0.024322,0.017436,0.004466,{"contract_symbol":270,"symbol":270,"bid":227,"ask":271,"last":272,"change":204,"changePercent":9,"volume":204,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":87},"NVDD  261016P00027000",0.75,0.38,4,0.3207,-0.3971,0.263881,-0.027767,0.017571,-0.003134,{"strike":281,"call":282,"put":293,"callItm":87,"putItm":11,"isAtm":11},28,{"contract_symbol":283,"symbol":283,"bid":204,"ask":178,"last":284,"change":285,"changePercent":9,"volume":182,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":87},"NVDD  261016C00028000",0.3,-0.1,5,0.1907,0.231245,0.350557,-0.013039,0.013879,0.001724,{"contract_symbol":294,"symbol":294,"bid":249,"ask":295,"last":248,"change":204,"changePercent":9,"volume":204,"openInterest":235,"open_interest":235,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":11},"NVDD  261016P00028000",1.4,0.3637,-0.641767,0.225347,-0.030502,0.017019,-0.005166,{"strike":303,"call":304,"put":315,"callItm":87,"putItm":11,"isAtm":11},29,{"contract_symbol":305,"symbol":305,"bid":204,"ask":306,"last":307,"change":204,"changePercent":9,"volume":204,"openInterest":308,"open_interest":308,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":87},"NVDD  261016C00029000",0.45,0.13,164,0.319,0.139639,0.152834,-0.015918,0.010125,0.001032,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":204,"changePercent":9,"volume":204,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"NVDD  261016P00029000",1.55,2.25,1.03,22,0.4382,-0.77949,0.148467,-0.029177,0.01351,-0.006449,{"strike":328,"call":329,"put":338,"callItm":87,"putItm":11,"isAtm":87},30,{"contract_symbol":330,"symbol":330,"bid":204,"ask":178,"last":331,"change":204,"changePercent":9,"volume":204,"openInterest":332,"open_interest":332,"iv":309,"implied_volatility":309,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":87},"NVDD  261016C00030000",0.14,9,0.042762,0.062572,-0.006517,0.004145,0.000318,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":204,"changePercent":9,"volume":204,"openInterest":343,"open_interest":343,"iv":321,"implied_volatility":321,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"NVDD  261016P00030000",2.5,3.3,1.63,33,-0.891512,0.093228,-0.018322,0.008484,-0.007538,{"strike":350,"call":351,"put":359,"callItm":87,"putItm":11,"isAtm":87},31,{"contract_symbol":352,"symbol":352,"bid":204,"ask":178,"last":51,"change":204,"changePercent":9,"volume":204,"openInterest":353,"open_interest":353,"iv":309,"implied_volatility":309,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":87},"NVDD  261016C00031000",13,0.009742,0.017919,-0.001866,0.001187,0.000073,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":204,"changePercent":9,"volume":204,"openInterest":364,"open_interest":364,"iv":321,"implied_volatility":321,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"NVDD  261016P00031000",3.5,4.3,2.6,16,-0.953862,0.048428,-0.009517,0.004407,-0.008272,{"strike":371,"call":372,"put":380,"callItm":87,"putItm":11,"isAtm":87},32,{"contract_symbol":373,"symbol":373,"bid":204,"ask":178,"last":374,"change":204,"changePercent":9,"volume":204,"openInterest":182,"open_interest":182,"iv":309,"implied_volatility":309,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":87},"NVDD  261016C00032000",0.46,0.001677,0.003716,-0.000387,0.000246,0.000013,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":385,"changePercent":9,"volume":182,"openInterest":386,"open_interest":386,"iv":321,"implied_volatility":321,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"NVDD  261016P00032000",4.5,5.3,5.05,2.96,11,-0.98292,0.021196,-0.004166,0.001929,-0.008763,{"strike":343,"call":393,"put":402,"callItm":87,"putItm":11,"isAtm":87},{"contract_symbol":394,"symbol":394,"bid":204,"ask":178,"last":395,"change":204,"changePercent":9,"volume":204,"openInterest":396,"open_interest":396,"iv":309,"implied_volatility":309,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":87},"NVDD  261016C00033000",1.5,12,0.000222,0.000576,-0.00006,0.000038,0.000002,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"NVDD  261016P00033000",5.5,6.3,2.15,-0.994449,0.007947,-0.001562,0.000723,-0.009126,{"strike":413,"call":414,"put":422,"callItm":87,"putItm":11,"isAtm":87},34,{"contract_symbol":415,"symbol":415,"bid":204,"ask":178,"last":416,"change":204,"changePercent":9,"volume":204,"openInterest":417,"open_interest":417,"iv":309,"implied_volatility":309,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":204,"in_the_money":87},"NVDD  261016C00034000",0.91,110,0.000023,0.000068,-0.000007,0.000005,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":11},"NVDD  261016P00034000",6.5,7.3,3.2,-0.998402,0.002589,-0.000509,0.000236,-0.009433,{"strike":433,"call":434,"put":439,"callItm":87,"putItm":11,"isAtm":87},35,{"contract_symbol":435,"symbol":435,"bid":204,"ask":178,"last":436,"change":204,"changePercent":9,"volume":204,"openInterest":286,"open_interest":286,"iv":309,"implied_volatility":309,"delta":401,"gamma":437,"theta":438,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00035000",0.85,0.000006,-0.000001,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":444,"gamma":445,"theta":446,"vega":419,"rho":447,"in_the_money":11},"NVDD  261016P00035000",7.5,8.3,3,-0.999589,0.000743,-0.000146,-0.00972,{"strike":449,"call":450,"put":453,"callItm":87,"putItm":11,"isAtm":87},36,{"contract_symbol":451,"symbol":451,"bid":204,"ask":178,"last":452,"change":204,"changePercent":9,"volume":204,"openInterest":180,"open_interest":180,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00036000",4.07,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"NVDD  261016P00036000",8.4,9.3,2.95,-0.999905,0.00019,-0.000037,0.000017,-0.01,{"strike":464,"call":465,"put":467,"callItm":87,"putItm":11,"isAtm":87},37,{"contract_symbol":466,"symbol":466,"bid":204,"ask":178,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00037000",{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"NVDD  261016P00037000",9.4,10.3,6.7,-0.99998,0.000044,-0.000009,0.000004,-0.010278,{"strike":478,"call":479,"put":481,"callItm":87,"putItm":11,"isAtm":87},38,{"contract_symbol":480,"symbol":480,"bid":204,"ask":178,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00038000",{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"NVDD  261016P00038000",10.4,11.3,-0.999996,0.000009,-0.000002,0.000001,-0.010557,{"strike":491,"call":492,"put":496,"callItm":87,"putItm":11,"isAtm":87},39,{"contract_symbol":493,"symbol":493,"bid":204,"ask":178,"last":494,"change":204,"changePercent":9,"volume":204,"openInterest":495,"open_interest":495,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00039000",1.41,24,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":501,"gamma":401,"theta":204,"vega":204,"rho":502,"in_the_money":11},"NVDD  261016P00039000",11.4,12.3,6.4,-0.999999,-0.010834,{"strike":504,"call":505,"put":508,"callItm":87,"putItm":11,"isAtm":87},40,{"contract_symbol":506,"symbol":506,"bid":204,"ask":178,"last":507,"change":204,"changePercent":9,"volume":204,"openInterest":273,"open_interest":273,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00040000",0.15,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":513,"gamma":204,"theta":204,"vega":204,"rho":514,"in_the_money":11},"NVDD  261016P00040000",12.4,13.3,5.4,-1,-0.011112,{"strike":516,"call":517,"put":519,"callItm":87,"putItm":11,"isAtm":87},41,{"contract_symbol":518,"symbol":518,"bid":204,"ask":178,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00041000",{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":513,"gamma":204,"theta":204,"vega":204,"rho":524,"in_the_money":11},"NVDD  261016P00041000",13.4,14.3,5.9,-0.01139,{"strike":526,"call":527,"put":529,"callItm":87,"putItm":11,"isAtm":87},42,{"contract_symbol":528,"symbol":528,"bid":204,"ask":178,"last":227,"change":204,"changePercent":9,"volume":204,"openInterest":180,"open_interest":180,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00042000",{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":513,"gamma":204,"theta":204,"vega":204,"rho":533,"in_the_money":11},"NVDD  261016P00042000",14.4,15.3,-0.011667,{"strike":535,"call":536,"put":538,"callItm":87,"putItm":11,"isAtm":87},43,{"contract_symbol":537,"symbol":537,"bid":204,"ask":178,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00043000",{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":513,"gamma":204,"theta":204,"vega":204,"rho":542,"in_the_money":11},"NVDD  261016P00043000",15.4,16.2,-0.011945,{"strike":544,"call":545,"put":548,"callItm":87,"putItm":11,"isAtm":87},44,{"contract_symbol":546,"symbol":546,"bid":204,"ask":178,"last":547,"change":204,"changePercent":9,"volume":204,"openInterest":182,"open_interest":182,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00044000",0.78,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":513,"gamma":204,"theta":204,"vega":204,"rho":553,"in_the_money":11},"NVDD  261016P00044000",16.4,17.2,7.9,-0.012223,{"strike":187,"call":555,"put":557,"callItm":87,"putItm":11,"isAtm":87},{"contract_symbol":556,"symbol":556,"bid":204,"ask":178,"last":395,"change":204,"changePercent":9,"volume":204,"openInterest":286,"open_interest":286,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00045000",{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":513,"gamma":204,"theta":204,"vega":204,"rho":561,"in_the_money":11},"NVDD  261016P00045000",17.4,18.2,-0.012501,{"strike":563,"call":564,"put":566,"callItm":87,"putItm":11,"isAtm":87},46,{"contract_symbol":565,"symbol":565,"bid":204,"ask":178,"last":271,"change":204,"changePercent":9,"volume":204,"openInterest":443,"open_interest":443,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00046000",{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":513,"gamma":204,"theta":204,"vega":204,"rho":570,"in_the_money":11},"NVDD  261016P00046000",18.4,19.2,-0.012779,{"strike":572,"call":573,"put":575,"callItm":87,"putItm":11,"isAtm":87},47,{"contract_symbol":574,"symbol":574,"bid":204,"ask":178,"last":248,"change":204,"changePercent":9,"volume":204,"openInterest":176,"open_interest":176,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00047000",{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":513,"gamma":204,"theta":204,"vega":204,"rho":579,"in_the_money":11},"NVDD  261016P00047000",19.4,20.2,-0.013057,{"strike":581,"call":582,"put":585,"callItm":87,"putItm":11,"isAtm":87},48,{"contract_symbol":583,"symbol":583,"bid":204,"ask":178,"last":584,"change":204,"changePercent":9,"volume":204,"openInterest":386,"open_interest":386,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00048000",1.35,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":513,"gamma":204,"theta":204,"vega":204,"rho":589,"in_the_money":11},"NVDD  261016P00048000",20.3,21.2,-0.013334,{"strike":591,"call":592,"put":594,"callItm":87,"putItm":11,"isAtm":87},50,{"contract_symbol":593,"symbol":593,"bid":204,"ask":178,"last":239,"change":204,"changePercent":9,"volume":204,"openInterest":364,"open_interest":364,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00050000",{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":513,"gamma":204,"theta":204,"vega":204,"rho":598,"in_the_money":11},"NVDD  261016P00050000",22.3,23.2,-0.01389,{"strike":600,"call":601,"put":604,"callItm":87,"putItm":11,"isAtm":87},55,{"contract_symbol":602,"symbol":602,"bid":204,"ask":178,"last":603,"change":204,"changePercent":9,"volume":204,"openInterest":478,"open_interest":478,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00055000",0.55,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":513,"gamma":204,"theta":204,"vega":204,"rho":608,"in_the_money":11},"NVDD  261016P00055000",27.2,28.2,-0.015279,{"strike":610,"call":611,"put":613,"callItm":87,"putItm":11,"isAtm":87},60,{"contract_symbol":612,"symbol":612,"bid":204,"ask":178,"last":115,"change":204,"changePercent":9,"volume":204,"openInterest":286,"open_interest":286,"iv":309,"implied_volatility":309,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"NVDD  261016C00060000",{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":321,"implied_volatility":321,"delta":513,"gamma":204,"theta":204,"vega":204,"rho":618,"in_the_money":11},"NVDD  261016P00060000",32.1,33.2,29.71,-0.016668,"2026-10-06T16:39:41.628948+00:00"]