[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDL":3,"homepage-market-summary":26,"stock-options-NVDL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NVDL","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},"GraniteShares ETF Trust GraniteShares 2x Long NVDA Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},40.165,39.19,40.485,38.8628,38.5,1.665,4.32,11887405.727744,43.27333,21.53667,26087818.77842379,85.7,955,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":169,"has_options":11,"symbol":4,"underlying_price":170,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":228,"updated_at":1347,"task_id":9},"SUCCESS",40.16,{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",1,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},8346,35306,0.22,[182,183,188,192,196,200,204,208,212,216,220,224],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":185,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":189,"label":189,"type":173,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-23",17,"261023",{"date":193,"label":193,"type":173,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-30",24,"261030",{"date":197,"label":197,"type":173,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-11-06",31,"261106",{"date":201,"label":201,"type":173,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-13",38,"261113",{"date":205,"label":205,"type":185,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-20",45,"261120",{"date":209,"label":209,"type":185,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-12-18",73,"261218",{"date":213,"label":213,"type":185,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-01-15",101,"270115",{"date":217,"label":217,"type":185,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-03-19",164,"270319",{"date":221,"label":221,"type":185,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2028-01-21",472,"280121",{"date":225,"label":225,"type":185,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2029-01-19",836,"290119",[229,251,270,289,307,327,346,367,387,406,427,448,471,494,515,538,561,582,605,628,651,676,699,723,745,771,794,821,846,872,897,927,953,980,1005,1032,1058,1083,1107,1129,1152,1174,1194,1215,1234,1253,1270,1284,1295,1306,1316,1325,1334,1340],{"strike":230,"call":231,"put":244,"callItm":11,"putItm":84,"isAtm":84},20,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":235,"change":236,"changePercent":9,"volume":236,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":11},"NVDL  261009C00020000",20.45,21.85,19.11,0,28,2.0741,0.999922,0.00004,-0.000391,0.000012,0.00172,{"contract_symbol":245,"symbol":245,"bid":236,"ask":246,"last":247,"change":248,"changePercent":9,"volume":176,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":236,"gamma":236,"theta":236,"vega":236,"rho":236,"in_the_money":84},"NVDL  261009P00020000",0.94,0.01,-0.13,757,1.2907,{"strike":252,"call":253,"put":264,"callItm":11,"putItm":84,"isAtm":84},22,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":236,"changePercent":9,"volume":236,"openInterest":176,"open_interest":176,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":11},"NVDL  261009C00022000",18.55,20.2,17.24,2.0647,0.999516,0.000222,-0.002135,0.000065,0.00189,{"contract_symbol":265,"symbol":265,"bid":236,"ask":266,"last":267,"change":236,"changePercent":9,"volume":236,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":236,"gamma":236,"theta":236,"vega":236,"rho":236,"in_the_money":84},"NVDL  261009P00022000",0.95,0.19,2,1.2913,{"strike":271,"call":272,"put":283,"callItm":11,"putItm":84,"isAtm":84},23,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":277,"changePercent":9,"volume":176,"openInterest":236,"open_interest":236,"iv":238,"implied_volatility":238,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":11},"NVDL  261009C00023000",17.55,19,18.31,1.99,0.99887,0.000482,-0.004686,0.000142,0.001974,{"contract_symbol":284,"symbol":284,"bid":236,"ask":266,"last":285,"change":236,"changePercent":9,"volume":236,"openInterest":176,"open_interest":176,"iv":250,"implied_volatility":250,"delta":286,"gamma":287,"theta":288,"vega":236,"rho":236,"in_the_money":84},"NVDL  261009P00023000",0.49,-0.000001,0.000001,-0.000003,{"strike":194,"call":290,"put":301,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":295,"changePercent":9,"volume":176,"openInterest":236,"open_interest":236,"iv":238,"implied_volatility":238,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":11},"NVDL  261009C00024000",16.55,17.9,17.39,5.77,0.99769,0.000925,-0.008987,0.000272,0.002056,{"contract_symbol":302,"symbol":302,"bid":236,"ask":266,"last":303,"change":236,"changePercent":9,"volume":236,"openInterest":176,"open_interest":176,"iv":250,"implied_volatility":250,"delta":304,"gamma":305,"theta":306,"vega":287,"rho":236,"in_the_money":84},"NVDL  261009P00024000",0.05,-0.000004,0.000004,-0.000015,{"strike":308,"call":309,"put":320,"callItm":11,"putItm":84,"isAtm":84},25,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":236,"changePercent":9,"volume":236,"openInterest":314,"open_interest":314,"iv":258,"implied_volatility":258,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":11},"NVDL  261009C00025000",15.5,16.95,14.43,4,0.995756,0.001606,-0.015468,0.000471,0.002134,{"contract_symbol":321,"symbol":321,"bid":236,"ask":266,"last":247,"change":236,"changePercent":9,"volume":236,"openInterest":322,"open_interest":322,"iv":250,"implied_volatility":250,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":236,"in_the_money":84},"NVDL  261009P00025000",135,-0.000019,0.000017,-0.000065,0.000003,{"strike":328,"call":329,"put":339,"callItm":11,"putItm":84,"isAtm":84},26,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":236,"changePercent":9,"volume":236,"openInterest":268,"open_interest":268,"iv":238,"implied_volatility":238,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"NVDL  261009C00026000",14.45,16.05,13.5,0.99216,0.002756,-0.026783,0.000811,0.002207,{"contract_symbol":340,"symbol":340,"bid":236,"ask":180,"last":247,"change":341,"changePercent":9,"volume":176,"openInterest":342,"open_interest":342,"iv":269,"implied_volatility":269,"delta":343,"gamma":344,"theta":345,"vega":242,"rho":236,"in_the_money":84},"NVDL  261009P00026000",-0.05,59,-0.000076,0.000063,-0.000237,{"strike":347,"call":348,"put":359,"callItm":11,"putItm":84,"isAtm":84},27,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":353,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":238,"implied_volatility":238,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"NVDL  261009C00027000",13.55,15.05,14.3,3.3,0.986793,0.004343,-0.042206,0.001279,0.002273,{"contract_symbol":360,"symbol":360,"bid":236,"ask":266,"last":361,"change":236,"changePercent":9,"volume":236,"openInterest":362,"open_interest":362,"iv":250,"implied_volatility":250,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":286,"in_the_money":84},"NVDL  261009P00027000",0.04,173,-0.000258,0.000197,-0.000743,0.000036,{"strike":368,"call":369,"put":378,"callItm":11,"putItm":84,"isAtm":84},27.5,{"contract_symbol":370,"symbol":370,"bid":371,"ask":331,"last":372,"change":236,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":238,"implied_volatility":238,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"NVDL  261009C00027500",13.05,9.49,0.983193,0.005343,-0.051925,0.001573,0.002302,{"contract_symbol":379,"symbol":379,"bid":236,"ask":266,"last":380,"change":236,"changePercent":9,"volume":236,"openInterest":381,"open_interest":381,"iv":250,"implied_volatility":250,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":84},"NVDL  261009P00027500",0.12,131,-0.000451,0.000332,-0.00125,0.000061,-0.000002,{"strike":237,"call":388,"put":399,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":393,"changePercent":9,"volume":176,"openInterest":174,"open_interest":174,"iv":238,"implied_volatility":238,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"NVDL  261009C00028000",12.55,13.7,13.38,1.65,0.978872,0.006491,-0.063081,0.001911,0.002329,{"contract_symbol":400,"symbol":400,"bid":236,"ask":247,"last":247,"change":236,"changePercent":9,"volume":236,"openInterest":401,"open_interest":401,"iv":250,"implied_volatility":250,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":288,"in_the_money":84},"NVDL  261009P00028000",286,-0.000765,0.000541,-0.002037,0.000099,{"strike":407,"call":408,"put":419,"callItm":11,"putItm":84,"isAtm":84},28.5,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":413,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":238,"implied_volatility":238,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":11},"NVDL  261009C00028500",12.05,13.1,12.68,1.38,0.973748,0.007791,-0.075722,0.002294,0.002353,{"contract_symbol":420,"symbol":420,"bid":236,"ask":247,"last":247,"change":236,"changePercent":9,"volume":236,"openInterest":421,"open_interest":421,"iv":250,"implied_volatility":250,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":84},"NVDL  261009P00028500",94,-0.001259,0.000855,-0.003219,0.000157,-0.000005,{"strike":428,"call":429,"put":440,"callItm":11,"putItm":84,"isAtm":84},29,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":434,"changePercent":9,"volume":176,"openInterest":236,"open_interest":236,"iv":238,"implied_volatility":238,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"NVDL  261009C00029000",11.55,12.7,12.25,1.87,0.96774,0.009246,-0.089864,0.002722,0.002373,{"contract_symbol":441,"symbol":441,"bid":236,"ask":48,"last":361,"change":236,"changePercent":9,"volume":236,"openInterest":442,"open_interest":442,"iv":269,"implied_volatility":269,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":84},"NVDL  261009P00029000",104,-0.002016,0.001312,-0.004945,0.000241,-0.000007,{"strike":449,"call":450,"put":461,"callItm":11,"putItm":84,"isAtm":84},29.5,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":455,"changePercent":9,"volume":176,"openInterest":268,"open_interest":268,"iv":258,"implied_volatility":258,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":11},"NVDL  261009C00029500",11.05,12.1,11.68,1.35,0.961436,0.010752,-0.10358,0.003152,0.002391,{"contract_symbol":462,"symbol":462,"bid":236,"ask":463,"last":464,"change":236,"changePercent":9,"volume":236,"openInterest":465,"open_interest":465,"iv":250,"implied_volatility":250,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":84},"NVDL  261009P00029500",0.33,0.02,265,-0.003138,0.001959,-0.007373,0.000359,-0.000011,{"strike":472,"call":473,"put":484,"callItm":11,"putItm":84,"isAtm":84},30,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":455,"changePercent":9,"volume":176,"openInterest":478,"open_interest":478,"iv":238,"implied_volatility":238,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"NVDL  261009C00030000",10.55,11.5,11.25,40,0.952771,0.01261,-0.122555,0.003713,0.002401,{"contract_symbol":485,"symbol":485,"bid":236,"ask":486,"last":464,"change":247,"changePercent":9,"volume":487,"openInterest":488,"open_interest":488,"iv":250,"implied_volatility":250,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":84},"NVDL  261009P00030000",0.03,6,282,-0.004762,0.002847,-0.010716,0.000522,-0.000017,{"strike":495,"call":496,"put":507,"callItm":11,"putItm":84,"isAtm":84},30.5,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":236,"changePercent":9,"volume":236,"openInterest":501,"open_interest":501,"iv":238,"implied_volatility":238,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"NVDL  261009C00030500",9.95,11.45,7.5,5,0.943676,0.014505,-0.140973,0.004271,0.002409,{"contract_symbol":508,"symbol":508,"bid":236,"ask":48,"last":303,"change":236,"changePercent":9,"volume":236,"openInterest":509,"open_interest":509,"iv":250,"implied_volatility":250,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":84},"NVDL  261009P00030500",67,-0.007053,0.004034,-0.015183,0.000739,-0.000026,{"strike":198,"call":516,"put":528,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":236,"changePercent":9,"volume":236,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"NVDL  261009C00031000",9.45,10.95,8.35,7,1.9773,0.941435,0.015688,-0.138614,0.004404,0.002444,{"contract_symbol":529,"symbol":529,"bid":236,"ask":361,"last":464,"change":530,"changePercent":9,"volume":186,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":84},"NVDL  261009P00031000",-0.01,289,1.2517,-0.008485,0.004895,-0.017325,0.00087,-0.000031,{"strike":539,"call":540,"put":552,"callItm":11,"putItm":84,"isAtm":84},31.5,{"contract_symbol":541,"symbol":541,"bid":542,"ask":498,"last":543,"change":544,"changePercent":9,"volume":176,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"NVDL  261009C00031500",9.05,9.68,1.82,671,1.8992,0.937277,0.017234,-0.140451,0.004647,0.002472,{"contract_symbol":553,"symbol":553,"bid":247,"ask":464,"last":464,"change":530,"changePercent":9,"volume":501,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":84},"NVDL  261009P00031500",241,1.2084,-0.010012,0.00586,-0.019333,0.001005,-0.000036,{"strike":562,"call":563,"put":573,"callItm":11,"putItm":84,"isAtm":84},32,{"contract_symbol":564,"symbol":564,"bid":565,"ask":518,"last":566,"change":236,"changePercent":9,"volume":236,"openInterest":322,"open_interest":322,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":11},"NVDL  261009C00032000",8.6,7.57,1.8124,0.933688,0.018858,-0.139948,0.004852,0.002503,{"contract_symbol":574,"symbol":574,"bid":247,"ask":361,"last":464,"change":236,"changePercent":9,"volume":236,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":84},"NVDL  261009P00032000",370,1.1625,-0.011643,0.006946,-0.021214,0.001146,-0.000042,{"strike":583,"call":584,"put":595,"callItm":11,"putItm":84,"isAtm":84},32.5,{"contract_symbol":585,"symbol":585,"bid":90,"ask":586,"last":587,"change":236,"changePercent":9,"volume":236,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":11},"NVDL  261009C00032500",9.1,6.81,246,1.7257,0.929789,0.020698,-0.139266,0.005071,0.002532,{"contract_symbol":596,"symbol":596,"bid":247,"ask":597,"last":464,"change":530,"changePercent":9,"volume":176,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":84},"NVDL  261009P00032500",0.08,71,1.1129,-0.013429,0.00821,-0.022974,0.001297,-0.000049,{"strike":606,"call":607,"put":618,"callItm":11,"putItm":84,"isAtm":84},33,{"contract_symbol":608,"symbol":608,"bid":609,"ask":565,"last":610,"change":236,"changePercent":9,"volume":236,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"NVDL  261009C00033000",7.6,6.41,44,1.6393,0.925535,0.022794,-0.138387,0.005304,0.002559,{"contract_symbol":619,"symbol":619,"bid":464,"ask":486,"last":464,"change":620,"changePercent":9,"volume":275,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":84},"NVDL  261009P00033000",-0.02,380,1.0616,-0.015365,0.009666,-0.024611,0.001457,-0.000056,{"strike":629,"call":630,"put":642,"callItm":11,"putItm":84,"isAtm":84},33.5,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":236,"changePercent":9,"volume":236,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":11},"NVDL  261009C00033500",6.95,8.4,5.84,137,1.5451,0.921948,0.025064,-0.135219,0.005498,0.00259,{"contract_symbol":643,"symbol":643,"bid":247,"ask":486,"last":486,"change":530,"changePercent":9,"volume":268,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":84},"NVDL  261009P00033500",162,1.0085,-0.017493,0.01137,-0.026125,0.001628,-0.000063,{"strike":652,"call":653,"put":666,"callItm":11,"putItm":84,"isAtm":84},34,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":658,"changePercent":9,"volume":501,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"NVDL  261009C00034000",6.6,7.05,6.85,0.78,107,1.4665,0.915727,0.027981,-0.135961,0.005825,0.002611,{"contract_symbol":667,"symbol":667,"bid":464,"ask":486,"last":464,"change":620,"changePercent":9,"volume":668,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":84},"NVDL  261009P00034000",74,640,0.9557,-0.020042,0.013471,-0.027796,0.001828,-0.000072,{"strike":677,"call":678,"put":688,"callItm":11,"putItm":84,"isAtm":84},34.5,{"contract_symbol":679,"symbol":679,"bid":680,"ask":521,"last":681,"change":682,"changePercent":9,"volume":176,"openInterest":562,"open_interest":562,"iv":413,"implied_volatility":413,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":11},"NVDL  261009C00034500",6.05,6.69,1.6,0.910016,0.031227,-0.134363,0.006118,0.002633,{"contract_symbol":689,"symbol":689,"bid":486,"ask":303,"last":303,"change":690,"changePercent":9,"volume":691,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":84},"NVDL  261009P00034500",-0.09,11,279,0.9088,-0.023697,0.016319,-0.030455,0.002105,-0.000086,{"strike":700,"call":701,"put":714,"callItm":11,"putItm":84,"isAtm":84},35,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":706,"changePercent":9,"volume":176,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":11},"NVDL  261009C00035000",5.6,5.9,6.17,1.02,449,1.2864,0.9049,0.034898,-0.130499,0.006373,0.002658,{"contract_symbol":715,"symbol":715,"bid":486,"ask":361,"last":486,"change":620,"changePercent":9,"volume":562,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":84},"NVDL  261009P00035000",705,0.8621,-0.028352,0.019985,-0.033569,0.002446,-0.000102,{"strike":724,"call":725,"put":736,"callItm":11,"putItm":84,"isAtm":84},35.5,{"contract_symbol":726,"symbol":726,"bid":727,"ask":487,"last":295,"change":728,"changePercent":9,"volume":268,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":11},"NVDL  261009C00035500",5.1,0.93,48,1.2062,0.896418,0.039619,-0.130227,0.006784,0.002671,{"contract_symbol":737,"symbol":737,"bid":464,"ask":597,"last":464,"change":341,"changePercent":9,"volume":268,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":84},"NVDL  261009P00035500",76,0.8206,-0.035025,0.025004,-0.038054,0.002913,-0.000126,{"strike":746,"call":747,"put":760,"callItm":11,"putItm":84,"isAtm":84},36,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":752,"changePercent":9,"volume":314,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":11},"NVDL  261009C00036000",4.6,5.25,5.19,0.74,176,1.1185,0.888195,0.045142,-0.127595,0.007168,0.002685,{"contract_symbol":761,"symbol":761,"bid":361,"ask":762,"last":303,"change":763,"changePercent":9,"volume":606,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":84},"NVDL  261009P00036000",0.07,-0.03,290,0.774,-0.042758,0.031189,-0.042218,0.003427,-0.000154,{"strike":772,"call":773,"put":784,"callItm":11,"putItm":84,"isAtm":84},36.5,{"contract_symbol":774,"symbol":774,"bid":314,"ask":775,"last":749,"change":776,"changePercent":9,"volume":174,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":11},"NVDL  261009C00036500",4.8,0.65,55,1.0301,0.878701,0.051934,-0.124503,0.007594,0.002695,{"contract_symbol":785,"symbol":785,"bid":303,"ask":127,"last":786,"change":620,"changePercent":9,"volume":174,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":84},"NVDL  261009P00036500",0.1,77,0.7232,-0.051568,0.038791,-0.045841,0.003983,-0.000185,{"strike":795,"call":796,"put":810,"callItm":11,"putItm":84,"isAtm":84},37,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":800,"change":801,"changePercent":9,"volume":802,"openInterest":803,"open_interest":803,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":11},"NVDL  261009C00037000",3.65,3.95,3.73,0.25,72,442,0.9407,0.867569,0.060457,-0.12086,0.008073,0.002699,{"contract_symbol":811,"symbol":811,"bid":762,"ask":597,"last":762,"change":812,"changePercent":9,"volume":813,"openInterest":814,"open_interest":814,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":84},"NVDL  261009P00037000",-0.08,50,607,0.677,-0.064271,0.049271,-0.051028,0.004736,-0.000231,{"strike":822,"call":823,"put":835,"callItm":11,"putItm":84,"isAtm":84},37.5,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":826,"change":827,"changePercent":9,"volume":828,"openInterest":829,"open_interest":829,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":783,"in_the_money":11},"NVDL  261009C00037500",3.2,3.7,0.68,14,212,0.8499,0.854267,0.071421,-0.116548,0.008617,{"contract_symbol":836,"symbol":836,"bid":786,"ask":837,"last":786,"change":838,"changePercent":9,"volume":198,"openInterest":839,"open_interest":839,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":84},"NVDL  261009P00037500",0.13,-0.14,476,0.6541,-0.088533,0.065095,-0.062916,0.006044,-0.000318,{"strike":202,"call":847,"put":858,"callItm":11,"putItm":84,"isAtm":11},{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":174,"change":117,"changePercent":9,"volume":795,"openInterest":851,"open_interest":851,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":11},"NVDL  261009C00038000",2.74,2.99,838,0.7661,0.835812,0.085714,-0.1137,0.009323,0.002672,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":862,"change":863,"changePercent":9,"volume":864,"openInterest":865,"open_interest":865,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":84},"NVDL  261009P00038000",0.11,0.17,0.14,-0.16,110,1593,0.6294,-0.120289,0.084501,-0.075623,0.00755,-0.000433,{"strike":17,"call":873,"put":885,"callItm":11,"putItm":84,"isAtm":11},{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":246,"changePercent":9,"volume":174,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":11},"NVDL  261009C00038500",2.29,2.93,2.89,303,0.7358,0.794291,0.102697,-0.125619,0.010727,0.002564,{"contract_symbol":886,"symbol":886,"bid":163,"ask":887,"last":67,"change":888,"changePercent":9,"volume":889,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":84},"NVDL  261009P00038500",0.26,-0.2,52,201,0.6145,-0.165744,0.10752,-0.091742,0.00938,-0.000597,{"strike":898,"call":899,"put":913,"callItm":11,"putItm":84,"isAtm":11},39,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":903,"change":904,"changePercent":9,"volume":905,"openInterest":906,"open_interest":906,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":11},"NVDL  261009C00039000",1.85,2.19,2.2,0.37,234,946,0.6995,0.745921,0.121613,-0.134428,0.012076,0.002431,{"contract_symbol":914,"symbol":914,"bid":915,"ask":916,"last":917,"change":918,"changePercent":9,"volume":919,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":84},"NVDL  261009P00039000",0.24,0.32,0.29,-0.26,132,183,0.5836,-0.217319,0.133713,-0.102888,0.011078,-0.000784,{"strike":928,"call":929,"put":943,"callItm":11,"putItm":84,"isAtm":11},39.5,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":933,"change":934,"changePercent":9,"volume":935,"openInterest":936,"open_interest":936,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":11},"NVDL  261009C00039500",1.5,1.77,1.86,0.36,13,2041,0.6603,0.688382,0.142131,-0.14002,0.013323,0.002264,{"contract_symbol":944,"symbol":944,"bid":934,"ask":945,"last":112,"change":946,"changePercent":9,"volume":635,"openInterest":829,"open_interest":829,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":84},"NVDL  261009P00039500",0.45,-0.4,0.5506,-0.282491,0.162955,-0.111621,0.012738,-0.001019,{"strike":478,"call":954,"put":966,"callItm":11,"putItm":84,"isAtm":11},{"contract_symbol":955,"symbol":955,"bid":956,"ask":413,"last":957,"change":861,"changePercent":9,"volume":958,"openInterest":959,"open_interest":959,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":11},"NVDL  261009C00040000",1.19,1.23,256,2599,0.628,0.616129,0.161418,-0.143814,0.01439,0.002043,{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":970,"change":971,"changePercent":9,"volume":972,"openInterest":973,"open_interest":973,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":84},"NVDL  261009P00040000",0.51,0.62,0.61,-0.29,459,124,0.561,-0.372963,0.179097,-0.127335,0.014262,-0.001352,{"strike":981,"call":982,"put":992,"callItm":84,"putItm":11,"isAtm":11},40.5,{"contract_symbol":983,"symbol":983,"bid":158,"ask":176,"last":266,"change":163,"changePercent":9,"volume":984,"openInterest":985,"open_interest":985,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":84},"NVDL  261009C00040500",105,555,0.5845,0.533452,0.180504,-0.139342,0.014978,0.001783,{"contract_symbol":993,"symbol":993,"bid":994,"ask":995,"last":996,"change":997,"changePercent":9,"volume":362,"openInterest":998,"open_interest":998,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":11},"NVDL  261009P00040500",0.75,0.83,0.7,-0.47,84,0.5633,-0.466088,0.187283,-0.134272,0.014977,-0.001696,{"strike":1006,"call":1007,"put":1019,"callItm":84,"putItm":11,"isAtm":11},41,{"contract_symbol":1008,"symbol":1008,"bid":776,"ask":1009,"last":1010,"change":860,"changePercent":9,"volume":1011,"openInterest":1012,"open_interest":1012,"iv":1013,"implied_volatility":1013,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":84},"NVDL  261009C00041000",0.81,0.71,970,1672,0.5941,0.445524,0.17654,-0.140832,0.014892,0.001495,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":1023,"change":1024,"changePercent":9,"volume":1025,"openInterest":428,"open_interest":428,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":11},"NVDL  261009P00041000",0.92,1.09,0.89,-1.21,96,0.5363,-0.562538,0.194994,-0.126739,0.014847,-0.002052,{"strike":1033,"call":1034,"put":1046,"callItm":84,"putItm":11,"isAtm":11},41.5,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":776,"last":1037,"change":361,"changePercent":9,"volume":1038,"openInterest":1039,"open_interest":1039,"iv":1040,"implied_volatility":1040,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":84},"NVDL  261009C00041500",0.47,0.48,324,1392,0.5816,0.356401,0.170132,-0.130017,0.014047,0.001201,{"contract_symbol":1047,"symbol":1047,"bid":1048,"ask":1049,"last":1050,"change":1051,"changePercent":9,"volume":606,"openInterest":268,"open_interest":268,"iv":1052,"implied_volatility":1052,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":11},"NVDL  261009P00041500",1.16,1.41,1.36,-1.12,0.4684,-0.680409,0.202535,-0.100385,0.013467,-0.002484,{"strike":1059,"call":1060,"put":1071,"callItm":84,"putItm":11,"isAtm":11},42,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":934,"last":112,"change":247,"changePercent":9,"volume":1063,"openInterest":1064,"open_interest":1064,"iv":1065,"implied_volatility":1065,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":84},"NVDL  261009C00042000",0.31,3467,9299,0.5514,0.265881,0.157925,-0.108483,0.012362,0.000901,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":1075,"change":1076,"changePercent":9,"volume":314,"openInterest":729,"open_interest":729,"iv":1077,"implied_volatility":1077,"delta":1078,"gamma":1079,"theta":1080,"vega":1081,"rho":1082,"in_the_money":11},"NVDL  261009P00042000",1.42,1.78,1.39,-0.9,0.3618,-0.835263,0.181906,-0.0538,0.009343,-0.003047,{"strike":1084,"call":1085,"put":1095,"callItm":84,"putItm":11,"isAtm":11},42.5,{"contract_symbol":1086,"symbol":1086,"bid":163,"ask":917,"last":1062,"change":486,"changePercent":9,"volume":1087,"openInterest":1088,"open_interest":1088,"iv":1089,"implied_volatility":1089,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":84},"NVDL  261009C00042500",56,663,0.5655,0.202771,0.132473,-0.095743,0.010636,0.000688,{"contract_symbol":1096,"symbol":1096,"bid":1097,"ask":1098,"last":1099,"change":1100,"changePercent":9,"volume":268,"openInterest":174,"open_interest":174,"iv":1101,"implied_volatility":1101,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":11},"NVDL  261009P00042500",1.7,2.15,1.75,-1.65,0.269,-0.963778,0.078424,-0.012818,0.002994,-0.00353,{"strike":1108,"call":1109,"put":1119,"callItm":84,"putItm":11,"isAtm":84},43,{"contract_symbol":1110,"symbol":1110,"bid":862,"ask":163,"last":861,"change":464,"changePercent":9,"volume":1111,"openInterest":1112,"open_interest":1112,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":84},"NVDL  261009C00043000",259,1308,0.5818,0.152445,0.107517,-0.082221,0.00888,0.000518,{"contract_symbol":1120,"symbol":1120,"bid":902,"ask":1121,"last":1098,"change":1122,"changePercent":9,"volume":314,"openInterest":487,"open_interest":487,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":11},"NVDL  261009P00043000",2.57,-1.28,0.1752,-0.999756,0.00138,-0.000096,0.000034,-0.003698,{"strike":1130,"call":1131,"put":1140,"callItm":84,"putItm":11,"isAtm":84},43.5,{"contract_symbol":1132,"symbol":1132,"bid":127,"ask":837,"last":380,"change":247,"changePercent":9,"volume":1133,"openInterest":1108,"open_interest":1108,"iv":1134,"implied_volatility":1134,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":84},"NVDL  261009C00043500",225,0.5862,0.109663,0.084943,-0.065965,0.007069,0.000373,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1143,"last":1144,"change":1145,"changePercent":9,"volume":176,"openInterest":174,"open_interest":174,"iv":1146,"implied_volatility":1146,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":11},"NVDL  261009P00043500",2.45,3.15,2.55,-1.37,0.2071,-0.999808,0.000934,-0.000091,0.000027,-0.003741,{"strike":611,"call":1153,"put":1164,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":380,"last":860,"change":361,"changePercent":9,"volume":1156,"openInterest":1157,"open_interest":1157,"iv":1158,"implied_volatility":1158,"delta":1159,"gamma":1160,"theta":1161,"vega":1162,"rho":1163,"in_the_money":84},"NVDL  261009C00044000",0.06,559,643,0.6092,0.08346,0.066867,-0.05608,0.005783,0.000284,{"contract_symbol":1165,"symbol":1165,"bid":1166,"ask":1167,"last":1143,"change":9,"changePercent":9,"volume":268,"openInterest":236,"open_interest":236,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":11},"NVDL  261009P00044000",3.05,3.5,0.2379,-0.999845,0.000667,-0.000085,0.000023,-0.003784,{"strike":1175,"call":1176,"put":1184,"callItm":84,"putItm":11,"isAtm":84},44.5,{"contract_symbol":1177,"symbol":1177,"bid":303,"ask":127,"last":837,"change":762,"changePercent":9,"volume":174,"openInterest":190,"open_interest":190,"iv":1178,"implied_volatility":1178,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":84},"NVDL  261009C00044500",0.6295,0.062842,0.052075,-0.04662,0.004654,0.000214,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1188,"implied_volatility":1188,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":11},"NVDL  261009P00044500",2.59,4.15,0.2675,-0.999872,0.000497,-0.00008,0.000019,-0.003827,{"strike":206,"call":1195,"put":1204,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1196,"symbol":1196,"bid":486,"ask":303,"last":361,"change":247,"changePercent":9,"volume":1133,"openInterest":1197,"open_interest":1197,"iv":1198,"implied_volatility":1198,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":84},"NVDL  261009C00045000",51,0.6331,0.043402,0.038594,-0.034951,0.003469,0.000148,{"contract_symbol":1205,"symbol":1205,"bid":314,"ask":1206,"last":1207,"change":1208,"changePercent":9,"volume":176,"openInterest":1209,"open_interest":1209,"iv":1210,"implied_volatility":1210,"delta":1211,"gamma":1212,"theta":343,"vega":1213,"rho":1214,"in_the_money":11},"NVDL  261009P00045000",4.45,4.16,-1.54,203,0.2969,-0.999892,0.000379,0.000016,-0.00387,{"strike":1216,"call":1217,"put":1226,"callItm":84,"putItm":11,"isAtm":84},46,{"contract_symbol":1218,"symbol":1218,"bid":236,"ask":361,"last":361,"change":1219,"changePercent":9,"volume":268,"openInterest":176,"open_interest":176,"iv":1220,"implied_volatility":1220,"delta":1221,"gamma":1222,"theta":1223,"vega":1224,"rho":1225,"in_the_money":84},"NVDL  261009C00046000",-0.71,0.59,0.012428,0.014484,-0.01139,0.001213,0.000043,{"contract_symbol":1227,"symbol":1227,"bid":501,"ask":1228,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1229,"implied_volatility":1229,"delta":1230,"gamma":1231,"theta":1232,"vega":242,"rho":1233,"in_the_money":11},"NVDL  261009P00046000",5.45,0.3529,-0.999922,0.000236,-0.000067,-0.003956,{"strike":1235,"call":1236,"put":1244,"callItm":84,"putItm":11,"isAtm":84},47,{"contract_symbol":1237,"symbol":1237,"bid":236,"ask":247,"last":1238,"change":862,"changePercent":9,"volume":186,"openInterest":652,"open_interest":652,"iv":1239,"implied_volatility":1239,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":324,"in_the_money":84},"NVDL  261009C00047000",0.16,0.601,0.004839,0.006202,-0.005062,0.000529,{"contract_symbol":1245,"symbol":1245,"bid":704,"ask":1246,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1247,"implied_volatility":1247,"delta":1248,"gamma":1249,"theta":1250,"vega":1251,"rho":1252,"in_the_money":11},"NVDL  261009P00047000",6.55,0.4057,-0.999942,0.000155,-0.000058,0.000009,-0.004043,{"strike":729,"call":1254,"put":1261,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1255,"symbol":1255,"bid":236,"ask":266,"last":1062,"change":236,"changePercent":9,"volume":236,"openInterest":442,"open_interest":442,"iv":1239,"implied_volatility":1239,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":84},"NVDL  261009C00048000",0.001514,0.002174,-0.001774,0.000185,0.000005,{"contract_symbol":1262,"symbol":1262,"bid":750,"ask":1263,"last":1264,"change":236,"changePercent":9,"volume":236,"openInterest":521,"open_interest":521,"iv":1265,"implied_volatility":1265,"delta":1266,"gamma":1267,"theta":1268,"vega":287,"rho":1269,"in_the_money":11},"NVDL  261009P00048000",8.55,10.37,0.4054,-0.999995,0.000015,-0.000006,-0.004128,{"strike":1271,"call":1272,"put":1279,"callItm":84,"putItm":11,"isAtm":84},49,{"contract_symbol":1273,"symbol":1273,"bid":236,"ask":1274,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1239,"implied_volatility":1239,"delta":1275,"gamma":1276,"theta":1277,"vega":1278,"rho":287,"in_the_money":84},"NVDL  261009C00049000",0.5,0.000427,0.000678,-0.000553,0.000058,{"contract_symbol":1280,"symbol":1280,"bid":1281,"ask":565,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1247,"implied_volatility":1247,"delta":1282,"gamma":287,"theta":236,"vega":236,"rho":1283,"in_the_money":11},"NVDL  261009P00049000",7.15,-1,-0.004215,{"strike":813,"call":1285,"put":1290,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1286,"symbol":1286,"bid":236,"ask":247,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1287,"implied_volatility":1287,"delta":1288,"gamma":1259,"theta":1289,"vega":1213,"rho":236,"in_the_money":84},"NVDL  261009C00050000",0.5996,0.000106,-0.000151,{"contract_symbol":1291,"symbol":1291,"bid":1292,"ask":1293,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1247,"implied_volatility":1247,"delta":1282,"gamma":236,"theta":236,"vega":236,"rho":1294,"in_the_money":11},"NVDL  261009P00050000",8.15,9.6,-0.004301,{"strike":1197,"call":1296,"put":1301,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1297,"symbol":1297,"bid":236,"ask":266,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1239,"implied_volatility":1239,"delta":1298,"gamma":1299,"theta":1300,"vega":305,"rho":236,"in_the_money":84},"NVDL  261009C00051000",0.000025,0.000048,-0.000039,{"contract_symbol":1302,"symbol":1302,"bid":1303,"ask":1304,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1265,"implied_volatility":1265,"delta":1282,"gamma":236,"theta":236,"vega":236,"rho":1305,"in_the_money":11},"NVDL  261009P00051000",9.15,10.6,-0.004386,{"strike":889,"call":1307,"put":1311,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1308,"symbol":1308,"bid":236,"ask":266,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1239,"implied_volatility":1239,"delta":1260,"gamma":1309,"theta":1310,"vega":287,"rho":236,"in_the_money":84},"NVDL  261009C00052000",0.000011,-0.000009,{"contract_symbol":1312,"symbol":1312,"bid":1313,"ask":1314,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1247,"implied_volatility":1247,"delta":1282,"gamma":236,"theta":236,"vega":236,"rho":1315,"in_the_money":11},"NVDL  261009P00052000",10.1,11.6,-0.004473,{"strike":1317,"call":1318,"put":1321,"callItm":84,"putItm":11,"isAtm":84},53,{"contract_symbol":1319,"symbol":1319,"bid":236,"ask":266,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1239,"implied_volatility":1239,"delta":287,"gamma":1320,"theta":386,"vega":236,"rho":236,"in_the_money":84},"NVDL  261009C00053000",0.000002,{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":371,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1247,"implied_volatility":1247,"delta":1282,"gamma":236,"theta":236,"vega":236,"rho":1324,"in_the_money":11},"NVDL  261009P00053000",10.7,-0.004559,{"strike":1326,"call":1327,"put":1329,"callItm":84,"putItm":11,"isAtm":84},54,{"contract_symbol":1328,"symbol":1328,"bid":236,"ask":266,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1287,"implied_volatility":1287,"delta":236,"gamma":236,"theta":236,"vega":236,"rho":236,"in_the_money":84},"NVDL  261009C00054000",{"contract_symbol":1330,"symbol":1330,"bid":1331,"ask":1332,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1265,"implied_volatility":1265,"delta":1282,"gamma":236,"theta":236,"vega":236,"rho":1333,"in_the_money":11},"NVDL  261009P00054000",11.7,14.05,-0.004644,{"strike":777,"call":1335,"put":1337,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1336,"symbol":1336,"bid":236,"ask":266,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1239,"implied_volatility":1239,"delta":236,"gamma":236,"theta":236,"vega":236,"rho":236,"in_the_money":84},"NVDL  261009C00055000",{"contract_symbol":1338,"symbol":1338,"bid":432,"ask":351,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1247,"implied_volatility":1247,"delta":1282,"gamma":236,"theta":236,"vega":236,"rho":1339,"in_the_money":11},"NVDL  261009P00055000",-0.004731,{"strike":1087,"call":1341,"put":1344,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1342,"symbol":1342,"bid":236,"ask":247,"last":486,"change":236,"changePercent":9,"volume":236,"openInterest":1343,"open_interest":1343,"iv":1239,"implied_volatility":1239,"delta":236,"gamma":236,"theta":236,"vega":236,"rho":236,"in_the_money":84},"NVDL  261009C00056000",231,{"contract_symbol":1345,"symbol":1345,"bid":391,"ask":332,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1247,"implied_volatility":1247,"delta":1282,"gamma":236,"theta":236,"vega":236,"rho":1346,"in_the_money":11},"NVDL  261009P00056000",-0.004817,"2026-10-06T16:39:54.353464+00:00"]