[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDG":3,"homepage-market-summary":30,"stock-options-NVDG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDG","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},"Leverage Shares 2X Long NVDA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.6994,1.990431,"Annual",{"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},22.88,22.375,23.04,22.145,21.9245,0.9555,4.36,129859.72384,25.34,12.34,337273.67889352987,81.1,454,{"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":198,"updated_at":565,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},29,332,0,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",45,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",136,"270219",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",227,"270521",[199,210,220,230,239,252,270,289,309,332,353,375,398,421,441,462,483,502,522,537,550],{"strike":177,"call":200,"put":207,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":204,"implied_volatility":204,"delta":205,"gamma":183,"theta":183,"vega":183,"rho":206,"in_the_money":11},"NVDG  261016C00010000",12.8,13.6,0.5754,1,0.002778,{"contract_symbol":208,"symbol":208,"bid":183,"ask":116,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":88},"NVDG  261016P00010000",0.6858,{"strike":211,"call":212,"put":218,"callItm":11,"putItm":88,"isAtm":88},11,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":216,"implied_volatility":216,"delta":205,"gamma":183,"theta":183,"vega":183,"rho":217,"in_the_money":11},"NVDG  261016C00011000",11.8,12.6,0.6275,0.003056,{"contract_symbol":219,"symbol":219,"bid":183,"ask":116,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":88},"NVDG  261016P00011000",{"strike":221,"call":222,"put":227,"callItm":11,"putItm":88,"isAtm":88},12,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":204,"implied_volatility":204,"delta":205,"gamma":183,"theta":183,"vega":183,"rho":226,"in_the_money":11},"NVDG  261016C00012000",10.8,11.6,0.003333,{"contract_symbol":228,"symbol":228,"bid":183,"ask":116,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":229,"implied_volatility":229,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":88},"NVDG  261016P00012000",0.6842,{"strike":231,"call":232,"put":237,"callItm":11,"putItm":88,"isAtm":88},13,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":204,"implied_volatility":204,"delta":205,"gamma":183,"theta":183,"vega":183,"rho":236,"in_the_money":11},"NVDG  261016C00013000",9.8,10.6,0.003611,{"contract_symbol":238,"symbol":238,"bid":183,"ask":116,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":88},"NVDG  261016P00013000",{"strike":240,"call":241,"put":246,"callItm":11,"putItm":88,"isAtm":88},14,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":204,"implied_volatility":204,"delta":205,"gamma":183,"theta":183,"vega":183,"rho":245,"in_the_money":11},"NVDG  261016C00014000",8.8,9.6,0.003889,{"contract_symbol":247,"symbol":247,"bid":183,"ask":116,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":183,"in_the_money":88},"NVDG  261016P00014000",-0.000004,0.000008,-0.000003,0.000001,{"strike":253,"call":254,"put":263,"callItm":11,"putItm":88,"isAtm":88},15,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":216,"implied_volatility":216,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":11},"NVDG  261016C00015000",7.8,8.6,0.999986,0.000025,-0.000007,0.000002,0.004167,{"contract_symbol":264,"symbol":264,"bid":183,"ask":116,"last":265,"change":183,"changePercent":9,"volume":183,"openInterest":205,"open_interest":205,"iv":229,"implied_volatility":229,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":183,"in_the_money":88},"NVDG  261016P00015000",0.25,-0.000059,0.000091,-0.000031,0.000009,{"strike":271,"call":272,"put":282,"callItm":11,"putItm":88,"isAtm":88},16,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":183,"changePercent":9,"volume":183,"openInterest":277,"open_interest":277,"iv":204,"implied_volatility":204,"delta":278,"gamma":279,"theta":280,"vega":249,"rho":281,"in_the_money":11},"NVDG  261016C00016000",6.8,7.6,5.4,2,0.99995,0.000093,-0.000023,0.004444,{"contract_symbol":283,"symbol":283,"bid":183,"ask":116,"last":284,"change":183,"changePercent":9,"volume":183,"openInterest":277,"open_interest":277,"iv":209,"implied_volatility":209,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":250,"in_the_money":88},"NVDG  261016P00016000",1.1,-0.000516,0.000692,-0.000239,0.000071,{"strike":290,"call":291,"put":301,"callItm":11,"putItm":88,"isAtm":88},17,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":183,"changePercent":9,"volume":183,"openInterest":277,"open_interest":277,"iv":204,"implied_volatility":204,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":11},"NVDG  261016C00017000",5.9,6.6,4.4,0.99944,0.000889,-0.000216,0.000076,0.004718,{"contract_symbol":302,"symbol":302,"bid":183,"ask":116,"last":303,"change":183,"changePercent":9,"volume":183,"openInterest":205,"open_interest":205,"iv":209,"implied_volatility":209,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":88},"NVDG  261016P00017000",0.3,-0.00297,0.003429,-0.001181,0.000349,-0.00002,{"strike":310,"call":311,"put":322,"callItm":11,"putItm":88,"isAtm":88},18,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":183,"changePercent":9,"volume":183,"openInterest":316,"open_interest":316,"iv":216,"implied_volatility":216,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":11},"NVDG  261016C00018000",4.9,5.7,3.4,80,0.992776,0.008286,-0.002387,0.000772,0.004952,{"contract_symbol":323,"symbol":323,"bid":183,"ask":324,"last":325,"change":183,"changePercent":9,"volume":183,"openInterest":326,"open_interest":326,"iv":229,"implied_volatility":229,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":88},"NVDG  261016P00018000",0.4,0.26,9,-0.012159,0.011982,-0.004105,0.001217,-0.000081,{"strike":333,"call":334,"put":344,"callItm":11,"putItm":88,"isAtm":88},19,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":183,"changePercent":9,"volume":183,"openInterest":177,"open_interest":177,"iv":204,"implied_volatility":204,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"NVDG  261016C00019000",3.9,4.7,2.42,0.982085,0.019876,-0.00482,0.0017,0.005158,{"contract_symbol":345,"symbol":345,"bid":183,"ask":324,"last":346,"change":183,"changePercent":9,"volume":183,"openInterest":347,"open_interest":347,"iv":209,"implied_volatility":209,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":88},"NVDG  261016P00019000",0.1,25,-0.037702,0.031062,-0.010699,0.003166,-0.000254,{"strike":354,"call":355,"put":366,"callItm":11,"putItm":88,"isAtm":88},20,{"contract_symbol":356,"symbol":356,"bid":357,"ask":315,"last":358,"change":359,"changePercent":9,"volume":277,"openInterest":360,"open_interest":360,"iv":204,"implied_volatility":204,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"NVDG  261016C00020000",3,3.2,0.5,41,0.941093,0.052932,-0.012837,0.004526,0.005161,{"contract_symbol":367,"symbol":367,"bid":183,"ask":368,"last":369,"change":183,"changePercent":9,"volume":183,"openInterest":357,"open_interest":357,"iv":209,"implied_volatility":209,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":88},"NVDG  261016P00020000",0.45,0.53,-0.091885,0.062377,-0.021486,0.006357,-0.000623,{"strike":376,"call":377,"put":390,"callItm":11,"putItm":88,"isAtm":11},21,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":382,"changePercent":9,"volume":277,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":11},"NVDG  261016C00021000",2.1,2.8,2.7,0.7,62,0.7098,0.80843,0.099718,-0.036763,0.01051,0.004518,{"contract_symbol":391,"symbol":391,"bid":183,"ask":359,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":88},"NVDG  261016P00021000",0.531,-0.129031,0.102854,-0.021221,0.008109,-0.000867,{"strike":399,"call":400,"put":412,"callItm":11,"putItm":88,"isAtm":11},22,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":205,"changePercent":9,"volume":205,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"NVDG  261016C00022000",1.35,1.95,1.8,28,0.6578,0.695575,0.138027,-0.043735,0.013492,0.00401,{"contract_symbol":413,"symbol":413,"bid":414,"ask":382,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":88},"NVDG  261016P00022000",0.05,0.5452,-0.275355,0.158872,-0.034581,0.012871,-0.001873,{"strike":422,"call":423,"put":433,"callItm":88,"putItm":11,"isAtm":11},23,{"contract_symbol":424,"symbol":424,"bid":425,"ask":402,"last":284,"change":303,"changePercent":9,"volume":422,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":88},"NVDG  261016C00023000",0.65,42,0.6092,0.542319,0.16893,-0.04591,0.015293,0.003207,{"contract_symbol":434,"symbol":434,"bid":324,"ask":59,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":11},"NVDG  261016P00023000",0.5147,-0.456762,0.199876,-0.038782,0.015289,-0.003136,{"strike":442,"call":443,"put":453,"callItm":88,"putItm":11,"isAtm":11},24,{"contract_symbol":444,"symbol":444,"bid":116,"ask":445,"last":425,"change":446,"changePercent":9,"volume":205,"openInterest":310,"open_interest":310,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":88},"NVDG  261016C00024000",0.9,0.39,0.6415,0.383638,0.154478,-0.046516,0.014714,0.00229,{"contract_symbol":454,"symbol":454,"bid":205,"ask":455,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":11},"NVDG  261016P00024000",1.55,0.483,-0.662171,0.196291,-0.033542,0.01409,-0.004607,{"strike":347,"call":463,"put":473,"callItm":88,"putItm":11,"isAtm":11},{"contract_symbol":464,"symbol":464,"bid":414,"ask":465,"last":414,"change":183,"changePercent":9,"volume":183,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":88},"NVDG  261016C00025000",0.55,4,0.5987,0.232929,0.132493,-0.034783,0.011788,0.001414,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":11},"NVDG  261016P00025000",1.65,2.25,0.2958,-0.939699,0.10487,-0.006721,0.00461,-0.006565,{"strike":484,"call":485,"put":493,"callItm":88,"putItm":11,"isAtm":88},26,{"contract_symbol":486,"symbol":486,"bid":183,"ask":359,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":88},"NVDG  261016C00026000",0.5864,0.125499,0.091317,-0.022997,0.007958,0.000769,{"contract_symbol":494,"symbol":494,"bid":495,"ask":358,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"NVDG  261016P00026000",2.5,0.1899,-0.999883,0.000626,-0.000017,0.000018,-0.007221,{"strike":503,"call":504,"put":512,"callItm":88,"putItm":11,"isAtm":88},27,{"contract_symbol":505,"symbol":505,"bid":183,"ask":368,"last":121,"change":183,"changePercent":9,"volume":183,"openInterest":205,"open_interest":205,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":88},"NVDG  261016C00027000",0.6678,0.091035,0.06362,-0.020778,0.006313,0.000556,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"NVDG  261016P00027000",3.5,4.2,0.2405,-0.999938,0.00027,-0.000011,0.00001,-0.0075,{"strike":405,"call":523,"put":530,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":524,"symbol":524,"bid":183,"ask":324,"last":359,"change":183,"changePercent":9,"volume":183,"openInterest":205,"open_interest":205,"iv":506,"implied_volatility":506,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":88},"NVDG  261016C00028000",0.048339,0.038998,-0.012736,0.00387,0.000297,{"contract_symbol":531,"symbol":531,"bid":295,"ask":532,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":183,"vega":183,"rho":536,"in_the_money":11},"NVDG  261016P00028000",5.2,0.2411,-0.999999,0.000006,-0.007778,{"strike":181,"call":538,"put":545,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":539,"symbol":539,"bid":183,"ask":116,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":88},"NVDG  261016C00029000",0.02405,0.021978,-0.007178,0.002181,0.000148,{"contract_symbol":546,"symbol":546,"bid":276,"ask":547,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":516,"implied_volatility":516,"delta":548,"gamma":183,"theta":183,"vega":183,"rho":549,"in_the_money":11},"NVDG  261016P00029000",6.1,-1,-0.008055,{"strike":551,"call":552,"put":560,"callItm":88,"putItm":11,"isAtm":88},30,{"contract_symbol":553,"symbol":553,"bid":183,"ask":116,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":88},"NVDG  261016C00030000",0.6813,0.012634,0.01244,-0.004225,0.001258,0.000078,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":516,"implied_volatility":516,"delta":548,"gamma":183,"theta":183,"vega":183,"rho":564,"in_the_money":11},"NVDG  261016P00030000",6.4,7.1,-0.008333,"2026-10-06T16:40:15.580827+00:00"]