[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDU":3,"homepage-market-summary":30,"stock-options-NVDU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDU","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 Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7524,2.7928,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},159.37,155.7,160.46,154,152.61,6.76,4.43,235689.488456,172.89,86.019997,497089.80553573306,84.4,768,{"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":202,"updated_at":1835,"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",0.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},114,2565,0.14,[185,186,190,194,198],{"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},"2027-01-15",101,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",192,"270416",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",472,"280121",[203,218,230,248,265,286,305,326,346,369,390,413,432,451,470,490,511,531,550,569,588,610,628,649,667,688,714,736,758,779,801,826,847,870,892,914,936,959,979,1000,1022,1045,1066,1088,1109,1130,1151,1172,1192,1213,1234,1257,1277,1301,1324,1346,1370,1393,1415,1438,1459,1482,1507,1532,1557,1579,1602,1623,1644,1665,1685,1704,1721,1737,1752,1766,1779,1793,1808,1822],{"strike":204,"call":205,"put":214,"callItm":11,"putItm":88,"isAtm":88},50,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":209,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":213,"in_the_money":11},"NVDU  261016C00050000",110.6,112.7,80.92,0,1.3243,1,0.013889,{"contract_symbol":215,"symbol":215,"bid":210,"ask":59,"last":212,"change":210,"changePercent":9,"volume":210,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":88},"NVDU  261016P00050000",16,1.2806,{"strike":219,"call":220,"put":226,"callItm":11,"putItm":88,"isAtm":88},55,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":224,"vega":210,"rho":225,"in_the_money":11},"NVDU  261016C00055000",105.6,107.7,-0.000003,0.015278,{"contract_symbol":227,"symbol":227,"bid":210,"ask":59,"last":228,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":217,"implied_volatility":217,"delta":210,"gamma":210,"theta":229,"vega":210,"rho":210,"in_the_money":88},"NVDU  261016P00055000",1.66,-0.000001,{"strike":231,"call":232,"put":243,"callItm":11,"putItm":88,"isAtm":88},60,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":236,"change":210,"changePercent":9,"volume":210,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":210,"theta":240,"vega":241,"rho":242,"in_the_money":11},"NVDU  261016C00060000",100.7,102.7,84.07,17,1.2751,0.999999,-0.000008,0.000001,0.016667,{"contract_symbol":244,"symbol":244,"bid":210,"ask":59,"last":245,"change":210,"changePercent":9,"volume":210,"openInterest":246,"open_interest":246,"iv":217,"implied_volatility":217,"delta":229,"gamma":210,"theta":247,"vega":241,"rho":210,"in_the_money":88},"NVDU  261016P00060000",2.15,62,-0.000009,{"strike":249,"call":250,"put":260,"callItm":11,"putItm":88,"isAtm":88},65,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":11},"NVDU  261016C00065000",95.8,97.7,61.75,0.999988,0.000002,-0.000094,0.000014,0.018055,{"contract_symbol":261,"symbol":261,"bid":210,"ask":59,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":217,"implied_volatility":217,"delta":262,"gamma":241,"theta":263,"vega":264,"rho":210,"in_the_money":88},"NVDU  261016P00065000",-0.000007,-0.000051,0.000008,{"strike":266,"call":267,"put":277,"callItm":11,"putItm":88,"isAtm":88},70,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":238,"implied_volatility":238,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":11},"NVDU  261016C00070000",90.7,92.8,35.7,0.999972,0.000003,-0.0002,0.000032,0.019443,{"contract_symbol":278,"symbol":278,"bid":210,"ask":59,"last":279,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":229,"in_the_money":88},"NVDU  261016P00070000",3.2,2,1.2827,-0.000031,0.000004,-0.00022,0.000035,{"strike":287,"call":288,"put":297,"callItm":11,"putItm":88,"isAtm":88},75,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"NVDU  261016C00075000",85.6,87.8,0.999823,0.000019,-0.001182,0.000181,0.020825,{"contract_symbol":298,"symbol":298,"bid":210,"ask":59,"last":299,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":217,"implied_volatility":217,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":88},"NVDU  261016P00075000",0.28,-0.000113,0.000013,-0.000754,0.00012,-0.000005,{"strike":306,"call":307,"put":317,"callItm":11,"putItm":88,"isAtm":88},80,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"NVDU  261016C00080000",80.8,82.8,57.16,0.999482,0.000052,-0.003219,0.000493,0.022198,{"contract_symbol":318,"symbol":318,"bid":210,"ask":319,"last":136,"change":210,"changePercent":9,"volume":210,"openInterest":320,"open_interest":320,"iv":217,"implied_volatility":217,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":88},"NVDU  261016P00080000",1.1,3,-0.000356,0.000038,-0.002197,0.000348,-0.000017,{"strike":327,"call":328,"put":337,"callItm":11,"putItm":88,"isAtm":88},85,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":11},"NVDU  261016C00085000",75.3,77.8,0.998675,0.000123,-0.007632,0.001169,0.023548,{"contract_symbol":338,"symbol":338,"bid":210,"ask":319,"last":339,"change":210,"changePercent":9,"volume":210,"openInterest":340,"open_interest":340,"iv":217,"implied_volatility":217,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":88},"NVDU  261016P00085000",1.53,31,-0.000965,0.000095,-0.00552,0.000875,-0.000046,{"strike":347,"call":348,"put":358,"callItm":11,"putItm":88,"isAtm":88},90,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":11},"NVDU  261016C00090000",70.8,72.8,50.94,0.99699,0.000258,-0.016074,0.002463,0.024856,{"contract_symbol":359,"symbol":359,"bid":210,"ask":360,"last":361,"change":362,"changePercent":9,"volume":212,"openInterest":363,"open_interest":363,"iv":217,"implied_volatility":217,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":88},"NVDU  261016P00090000",0.6,0.48,0.11,20,-0.002305,0.00021,-0.012218,0.001936,-0.00011,{"strike":370,"call":371,"put":381,"callItm":11,"putItm":88,"isAtm":88},95,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":210,"changePercent":9,"volume":210,"openInterest":320,"open_interest":320,"iv":238,"implied_volatility":238,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"NVDU  261016C00095000",65.3,67.8,54.45,0.99525,0.000403,-0.023317,0.003711,0.026161,{"contract_symbol":382,"symbol":382,"bid":210,"ask":319,"last":383,"change":210,"changePercent":9,"volume":210,"openInterest":384,"open_interest":384,"iv":217,"implied_volatility":217,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":88},"NVDU  261016P00095000",0.55,9,-0.004944,0.000416,-0.024251,0.003843,-0.000237,{"strike":391,"call":392,"put":403,"callItm":11,"putItm":88,"isAtm":88},100,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":210,"changePercent":9,"volume":210,"openInterest":397,"open_interest":397,"iv":238,"implied_volatility":238,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":11},"NVDU  261016C00100000",60.7,62.8,42,5,0.990668,0.000733,-0.042353,0.00674,0.027328,{"contract_symbol":404,"symbol":404,"bid":210,"ask":405,"last":406,"change":210,"changePercent":9,"volume":210,"openInterest":407,"open_interest":407,"iv":217,"implied_volatility":217,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":88},"NVDU  261016P00100000",1.15,0.74,27,-0.009657,0.000752,-0.043795,0.006939,-0.000465,{"strike":192,"call":414,"put":423,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"NVDU  261016C00101000",59.6,61.8,0.986936,0.000946,-0.058892,0.009024,0.027423,{"contract_symbol":424,"symbol":424,"bid":210,"ask":405,"last":425,"change":210,"changePercent":9,"volume":210,"openInterest":426,"open_interest":426,"iv":217,"implied_volatility":217,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":88},"NVDU  261016P00101000",0.77,8,-0.01093,0.000838,-0.048789,0.007731,-0.000527,{"strike":433,"call":434,"put":443,"callItm":11,"putItm":88,"isAtm":88},102,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":11},"NVDU  261016C00102000",58.7,60.8,0.985359,0.001043,-0.064974,0.009956,0.027624,{"contract_symbol":444,"symbol":444,"bid":210,"ask":405,"last":445,"change":210,"changePercent":9,"volume":210,"openInterest":320,"open_interest":320,"iv":217,"implied_volatility":217,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":88},"NVDU  261016P00102000",3.48,-0.012332,0.00093,-0.054178,0.008584,-0.000595,{"strike":452,"call":453,"put":463,"callItm":11,"putItm":88,"isAtm":88},103,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":238,"implied_volatility":238,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"NVDU  261016C00103000",57.4,59.8,34.65,0.986553,0.001006,-0.058179,0.009258,0.027961,{"contract_symbol":464,"symbol":464,"bid":210,"ask":405,"last":406,"change":210,"changePercent":9,"volume":210,"openInterest":320,"open_interest":320,"iv":281,"implied_volatility":281,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":88},"NVDU  261016P00103000",-0.013861,0.001027,-0.060079,0.009504,-0.000671,{"strike":471,"call":472,"put":482,"callItm":11,"putItm":88,"isAtm":88},104,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":11},"NVDU  261016C00104000",56.6,58.8,60.1,0.981767,0.001259,-0.078404,0.012013,0.028003,{"contract_symbol":483,"symbol":483,"bid":210,"ask":405,"last":484,"change":210,"changePercent":9,"volume":210,"openInterest":177,"open_interest":177,"iv":217,"implied_volatility":217,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":88},"NVDU  261016P00104000",2.8,-0.015556,0.001137,-0.066189,0.010488,-0.000753,{"strike":491,"call":492,"put":502,"callItm":11,"putItm":88,"isAtm":88},105,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":211,"implied_volatility":211,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"NVDU  261016C00105000",55.5,57.8,44.55,0.979737,0.001377,-0.085766,0.013141,0.028181,{"contract_symbol":503,"symbol":503,"bid":210,"ask":405,"last":504,"change":210,"changePercent":9,"volume":210,"openInterest":505,"open_interest":505,"iv":217,"implied_volatility":217,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":88},"NVDU  261016P00105000",0.45,11,-0.017394,0.001251,-0.072832,0.01154,-0.000843,{"strike":512,"call":513,"put":523,"callItm":11,"putItm":88,"isAtm":88},106,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":211,"implied_volatility":211,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":11},"NVDU  261016C00106000",54.8,56.8,21.83,0.97754,0.001503,-0.093566,0.014337,0.028351,{"contract_symbol":524,"symbol":524,"bid":210,"ask":405,"last":525,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":281,"implied_volatility":281,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":88},"NVDU  261016P00106000",9.8,-0.019372,0.001368,-0.080018,0.012658,-0.00094,{"strike":532,"call":533,"put":542,"callItm":11,"putItm":88,"isAtm":88},107,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":238,"implied_volatility":238,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":11},"NVDU  261016C00107000",53.6,55.8,0.979013,0.001472,-0.085132,0.013547,0.028703,{"contract_symbol":543,"symbol":543,"bid":210,"ask":405,"last":544,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":217,"implied_volatility":217,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":88},"NVDU  261016P00107000",0.8,-0.021567,0.001501,-0.087431,0.013854,-0.001047,{"strike":551,"call":552,"put":561,"callItm":11,"putItm":88,"isAtm":88},108,{"contract_symbol":553,"symbol":553,"bid":554,"ask":515,"last":555,"change":210,"changePercent":9,"volume":210,"openInterest":363,"open_interest":363,"iv":211,"implied_volatility":211,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":11},"NVDU  261016C00108000",52.7,36.93,0.972616,0.001774,-0.110488,0.016929,0.028664,{"contract_symbol":562,"symbol":562,"bid":210,"ask":405,"last":360,"change":210,"changePercent":9,"volume":210,"openInterest":563,"open_interest":563,"iv":217,"implied_volatility":217,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":88},"NVDU  261016P00108000",24,-0.023918,0.001638,-0.095397,0.015116,-0.001163,{"strike":570,"call":571,"put":580,"callItm":11,"putItm":88,"isAtm":88},109,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":11},"NVDU  261016C00109000",51.5,53.8,0.969874,0.001921,-0.119611,0.018327,0.028806,{"contract_symbol":581,"symbol":581,"bid":210,"ask":405,"last":582,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":88},"NVDU  261016P00109000",1.95,-0.026456,0.001783,-0.10381,0.016449,-0.001287,{"strike":589,"call":590,"put":601,"callItm":11,"putItm":88,"isAtm":88},110,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":210,"changePercent":9,"volume":210,"openInterest":595,"open_interest":595,"iv":211,"implied_volatility":211,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":11},"NVDU  261016C00110000",50.5,52.8,35.8,7,0.966938,0.002074,-0.12917,0.019792,0.028938,{"contract_symbol":602,"symbol":602,"bid":210,"ask":603,"last":111,"change":210,"changePercent":9,"volume":210,"openInterest":604,"open_interest":604,"iv":217,"implied_volatility":217,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":88},"NVDU  261016P00110000",1.2,73,-0.029188,0.001935,-0.112671,0.017853,-0.001422,{"strike":611,"call":612,"put":621,"callItm":11,"putItm":88,"isAtm":88},111,{"contract_symbol":613,"symbol":613,"bid":137,"ask":614,"last":615,"change":210,"changePercent":9,"volume":210,"openInterest":320,"open_interest":320,"iv":211,"implied_volatility":211,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":11},"NVDU  261016C00111000",51.8,30.43,0.963798,0.002235,-0.139161,0.021323,0.02906,{"contract_symbol":622,"symbol":622,"bid":210,"ask":603,"last":319,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":217,"implied_volatility":217,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":88},"NVDU  261016P00111000",-0.032124,0.002095,-0.121976,0.019327,-0.001567,{"strike":629,"call":630,"put":641,"callItm":11,"putItm":88,"isAtm":88},112,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":210,"changePercent":9,"volume":210,"openInterest":635,"open_interest":635,"iv":211,"implied_volatility":211,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"NVDU  261016C00112000",48.8,50.9,27.63,22,0.960451,0.002402,-0.149576,0.022919,0.029171,{"contract_symbol":642,"symbol":642,"bid":210,"ask":603,"last":643,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":88},"NVDU  261016P00112000",2.45,-0.035198,0.002253,-0.131818,0.020852,-0.00172,{"strike":650,"call":651,"put":660,"callItm":11,"putItm":88,"isAtm":88},113,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":238,"implied_volatility":238,"delta":656,"gamma":637,"theta":657,"vega":658,"rho":659,"in_the_money":11},"NVDU  261016C00113000",47.6,49.9,35.94,0.962221,-0.138849,0.022096,0.029542,{"contract_symbol":661,"symbol":661,"bid":210,"ask":603,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":88},"NVDU  261016P00113000",-0.038631,0.002437,-0.141903,0.022485,-0.001889,{"strike":181,"call":668,"put":679,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":672,"change":210,"changePercent":9,"volume":210,"openInterest":595,"open_interest":595,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":11},"NVDU  261016C00114000",46.8,48.9,28.29,1.2997,0.955748,0.002681,-0.160779,0.025102,0.029497,{"contract_symbol":680,"symbol":680,"bid":210,"ask":603,"last":681,"change":210,"changePercent":9,"volume":210,"openInterest":505,"open_interest":505,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":88},"NVDU  261016P00114000",2.6,1.2562,-0.039633,0.002537,-0.142125,0.022958,-0.001935,{"strike":689,"call":690,"put":702,"callItm":11,"putItm":88,"isAtm":88},115,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":210,"changePercent":9,"volume":210,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":11},"NVDU  261016C00115000",45.9,47.9,44.68,13,1.2752,0.95457,0.00279,-0.161115,0.025638,0.02972,{"contract_symbol":703,"symbol":703,"bid":704,"ask":360,"last":705,"change":706,"changePercent":9,"volume":212,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":88},"NVDU  261016P00115000",0.05,0.64,-0.02,51,1.2319,-0.040667,0.002641,-0.142319,0.023443,-0.001983,{"strike":715,"call":716,"put":727,"callItm":11,"putItm":88,"isAtm":88},116,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":11},"NVDU  261016C00116000",44.9,46.9,14.98,1.2046,0.958931,0.002721,-0.140396,0.023649,0.030222,{"contract_symbol":728,"symbol":728,"bid":210,"ask":603,"last":729,"change":210,"changePercent":9,"volume":210,"openInterest":320,"open_interest":320,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":88},"NVDU  261016P00116000",3.1,1.2076,-0.041735,0.002752,-0.142483,0.023942,-0.002032,{"strike":737,"call":738,"put":748,"callItm":11,"putItm":88,"isAtm":88},117,{"contract_symbol":739,"symbol":739,"bid":740,"ask":692,"last":741,"change":210,"changePercent":9,"volume":210,"openInterest":397,"open_interest":397,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":11},"NVDU  261016C00117000",43.7,40.01,1.2264,0.952098,0.003028,-0.161678,0.026752,0.030161,{"contract_symbol":749,"symbol":749,"bid":704,"ask":405,"last":750,"change":210,"changePercent":9,"volume":210,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":88},"NVDU  261016P00117000",4.8,4,1.1835,-0.04284,0.002868,-0.142617,0.024453,-0.002083,{"strike":759,"call":760,"put":770,"callItm":11,"putItm":88,"isAtm":88},118,{"contract_symbol":761,"symbol":761,"bid":762,"ask":718,"last":763,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":11},"NVDU  261016C00118000",42.6,21.5,1.2021,0.950799,0.003156,-0.161901,0.02733,0.030379,{"contract_symbol":771,"symbol":771,"bid":210,"ask":603,"last":772,"change":210,"changePercent":9,"volume":210,"openInterest":751,"open_interest":751,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":88},"NVDU  261016P00118000",1.5,1.1594,-0.043984,0.00299,-0.142719,0.024979,-0.002135,{"strike":780,"call":781,"put":791,"callItm":11,"putItm":88,"isAtm":88},119,{"contract_symbol":782,"symbol":782,"bid":396,"ask":783,"last":784,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":11},"NVDU  261016C00119000",43.9,23.6,1.1778,0.949454,0.003291,-0.162084,0.027924,0.030595,{"contract_symbol":792,"symbol":792,"bid":210,"ask":793,"last":794,"change":210,"changePercent":9,"volume":210,"openInterest":751,"open_interest":751,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":88},"NVDU  261016P00119000",1.25,0.75,1.1375,-0.045062,0.003105,-0.142896,0.025489,-0.002186,{"strike":802,"call":803,"put":815,"callItm":11,"putItm":88,"isAtm":88},120,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":210,"changePercent":9,"volume":210,"openInterest":808,"open_interest":808,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":11},"NVDU  261016C00120000",41,42.9,21.85,37,1.1536,0.948063,0.003433,-0.162226,0.028534,0.030808,{"contract_symbol":816,"symbol":816,"bid":817,"ask":360,"last":360,"change":818,"changePercent":9,"volume":212,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":88},"NVDU  261016P00120000",0.1,-0.32,72,1.1115,-0.046395,0.003256,-0.142826,0.026075,-0.002246,{"strike":827,"call":828,"put":839,"callItm":11,"putItm":88,"isAtm":88},121,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":832,"change":210,"changePercent":9,"volume":210,"openInterest":397,"open_interest":397,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":11},"NVDU  261016C00121000",39.8,41.9,18.8,1.1295,0.94662,0.003583,-0.162325,0.029161,0.03102,{"contract_symbol":840,"symbol":840,"bid":210,"ask":793,"last":94,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":88},"NVDU  261016P00121000",1.0877,-0.047667,0.0034,-0.142828,0.026646,-0.002304,{"strike":848,"call":849,"put":860,"callItm":11,"putItm":88,"isAtm":88},122,{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":853,"change":210,"changePercent":9,"volume":210,"openInterest":363,"open_interest":363,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":11},"NVDU  261016C00122000",39,40.9,26.46,1.0652,0.95126,0.003532,-0.142495,0.027145,0.031534,{"contract_symbol":861,"symbol":861,"bid":167,"ask":405,"last":862,"change":863,"changePercent":9,"volume":212,"openInterest":505,"open_interest":505,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":88},"NVDU  261016P00122000",0.24,-0.85,1.0661,-0.048866,0.003536,-0.14291,0.027201,-0.002361,{"strike":871,"call":872,"put":883,"callItm":11,"putItm":88,"isAtm":88},123,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":11},"NVDU  261016C00123000",38,39.9,23.5,1.0815,0.943572,0.00391,-0.162388,0.030469,0.031435,{"contract_symbol":884,"symbol":884,"bid":210,"ask":793,"last":885,"change":210,"changePercent":9,"volume":210,"openInterest":751,"open_interest":751,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":88},"NVDU  261016P00123000",2.25,1.0402,-0.050359,0.003715,-0.142723,0.027842,-0.002428,{"strike":893,"call":894,"put":903,"callItm":11,"putItm":88,"isAtm":88},124,{"contract_symbol":895,"symbol":895,"bid":808,"ask":896,"last":340,"change":210,"changePercent":9,"volume":210,"openInterest":805,"open_interest":805,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":11},"NVDU  261016C00124000",38.9,1.0575,0.94196,0.004089,-0.16235,0.031153,0.031639,{"contract_symbol":904,"symbol":904,"bid":167,"ask":905,"last":906,"change":907,"changePercent":9,"volume":320,"openInterest":397,"open_interest":397,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":88},"NVDU  261016P00124000",0.65,0.26,-2.09,1.0165,-0.051786,0.003887,-0.142613,0.028468,-0.002493,{"strike":915,"call":916,"put":927,"callItm":11,"putItm":88,"isAtm":88},125,{"contract_symbol":917,"symbol":917,"bid":918,"ask":874,"last":919,"change":210,"changePercent":9,"volume":210,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":11},"NVDU  261016C00125000",36,20.5,40,1.0336,0.940283,0.004278,-0.162262,0.031857,0.031839,{"contract_symbol":928,"symbol":928,"bid":929,"ask":603,"last":603,"change":210,"changePercent":9,"volume":210,"openInterest":563,"open_interest":563,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":88},"NVDU  261016P00125000",0.15,0.9952,-0.05313,0.004049,-0.14259,0.029074,-0.002556,{"strike":937,"call":938,"put":949,"callItm":11,"putItm":88,"isAtm":88},126,{"contract_symbol":939,"symbol":939,"bid":940,"ask":808,"last":941,"change":210,"changePercent":9,"volume":210,"openInterest":942,"open_interest":942,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":11},"NVDU  261016C00126000",34.9,23.88,6,0.9758,0.944652,0.004265,-0.144413,0.030031,0.03234,{"contract_symbol":950,"symbol":950,"bid":210,"ask":951,"last":952,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":88},"NVDU  261016P00126000",1.3,0.44,0.9694,-0.054816,0.004264,-0.142271,0.02978,-0.002631,{"strike":960,"call":961,"put":970,"callItm":11,"putItm":88,"isAtm":88},127,{"contract_symbol":962,"symbol":962,"bid":963,"ask":918,"last":384,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":11},"NVDU  261016C00127000",33.8,1.0006,0.93418,0.004767,-0.169467,0.034367,0.032104,{"contract_symbol":971,"symbol":971,"bid":210,"ask":951,"last":406,"change":210,"changePercent":9,"volume":210,"openInterest":972,"open_interest":972,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":88},"NVDU  261016P00127000",12,0.9459,-0.056428,0.004471,-0.142035,0.03047,-0.002705,{"strike":980,"call":981,"put":992,"callItm":11,"putItm":88,"isAtm":88},128,{"contract_symbol":982,"symbol":982,"bid":983,"ask":984,"last":985,"change":210,"changePercent":9,"volume":210,"openInterest":505,"open_interest":505,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":11},"NVDU  261016C00128000",33,35,9.2,0.9905,0.929739,0.005065,-0.176428,0.036143,0.032168,{"contract_symbol":993,"symbol":993,"bid":210,"ask":951,"last":360,"change":210,"changePercent":9,"volume":210,"openInterest":320,"open_interest":320,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":88},"NVDU  261016P00128000",0.9247,-0.057948,0.004667,-0.141894,0.031137,-0.002776,{"strike":1001,"call":1002,"put":1013,"callItm":11,"putItm":88,"isAtm":88},129,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":11},"NVDU  261016C00129000",31.8,34,13.9,0.9487,0.931508,0.005181,-0.165828,0.035466,0.032539,{"contract_symbol":1014,"symbol":1014,"bid":210,"ask":1015,"last":45,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":88},"NVDU  261016P00129000",1.35,0.899,-0.05987,0.004928,-0.141425,0.031921,-0.002862,{"strike":1023,"call":1024,"put":1035,"callItm":11,"putItm":88,"isAtm":88},130,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":983,"last":1027,"change":210,"changePercent":9,"volume":210,"openInterest":1028,"open_interest":1028,"iv":1029,"implied_volatility":1029,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":11},"NVDU  261016C00130000",31.1,22.3,66,0.9675,0.920565,0.005694,-0.189245,0.039692,0.032281,{"contract_symbol":1036,"symbol":1036,"bid":817,"ask":1037,"last":1037,"change":1038,"changePercent":9,"volume":212,"openInterest":1039,"open_interest":1039,"iv":1040,"implied_volatility":1040,"delta":1041,"gamma":1009,"theta":1042,"vega":1043,"rho":1044,"in_the_money":88},"NVDU  261016P00130000",0.7,0.16,28,0.8756,-0.061712,-0.141047,0.032686,-0.002945,{"strike":1046,"call":1047,"put":1057,"callItm":11,"putItm":88,"isAtm":88},131,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":1027,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":11},"NVDU  261016C00131000",30.1,32.1,0.9547,0.91581,0.006029,-0.195114,0.04147,0.03233,{"contract_symbol":1058,"symbol":1058,"bid":210,"ask":1015,"last":1059,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1060,"implied_volatility":1060,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":88},"NVDU  261016P00131000",11.54,0.8546,-0.063449,0.005421,-0.140771,0.033426,-0.003027,{"strike":1067,"call":1068,"put":1078,"callItm":11,"putItm":88,"isAtm":88},132,{"contract_symbol":1069,"symbol":1069,"bid":1070,"ask":1026,"last":1071,"change":210,"changePercent":9,"volume":210,"openInterest":177,"open_interest":177,"iv":1072,"implied_volatility":1072,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1077,"in_the_money":11},"NVDU  261016C00132000",29.2,15.5,0.915,0.917057,0.006216,-0.185042,0.041037,0.032678,{"contract_symbol":1079,"symbol":1079,"bid":210,"ask":1080,"last":1081,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1082,"implied_volatility":1082,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":88},"NVDU  261016P00132000",1.4,9.1,0.8289,-0.065665,0.005744,-0.14013,0.034304,-0.003125,{"strike":1089,"call":1090,"put":1100,"callItm":11,"putItm":88,"isAtm":88},133,{"contract_symbol":1091,"symbol":1091,"bid":1092,"ask":1049,"last":1093,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":11},"NVDU  261016C00133000",28.2,14.5,0.9269,0.905901,0.006746,-0.205792,0.04505,0.032411,{"contract_symbol":1101,"symbol":1101,"bid":704,"ask":1080,"last":1102,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":88},"NVDU  261016P00133000",4.34,0.8056,-0.067793,0.006058,-0.139587,0.035161,-0.003222,{"strike":1110,"call":1111,"put":1121,"callItm":11,"putItm":88,"isAtm":88},134,{"contract_symbol":1112,"symbol":1112,"bid":1113,"ask":1070,"last":1114,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":1115,"implied_volatility":1115,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":11},"NVDU  261016C00134000",27.1,14.7,0.912,0.900722,0.007131,-0.210605,0.046858,0.032441,{"contract_symbol":1122,"symbol":1122,"bid":704,"ask":1123,"last":212,"change":210,"changePercent":9,"volume":210,"openInterest":751,"open_interest":751,"iv":1124,"implied_volatility":1124,"delta":1125,"gamma":1126,"theta":1127,"vega":1128,"rho":1129,"in_the_money":88},"NVDU  261016P00134000",1.45,0.7822,-0.070032,0.006397,-0.138982,0.036053,-0.003323,{"strike":1131,"call":1132,"put":1142,"callItm":11,"putItm":88,"isAtm":88},135,{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1092,"last":1135,"change":210,"changePercent":9,"volume":210,"openInterest":851,"open_interest":851,"iv":1136,"implied_volatility":1136,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":11},"NVDU  261016C00135000",26.3,22.35,0.8737,0.901403,0.007401,-0.200901,0.046657,0.032763,{"contract_symbol":1143,"symbol":1143,"bid":116,"ask":1123,"last":951,"change":210,"changePercent":9,"volume":210,"openInterest":1144,"open_interest":1144,"iv":1145,"implied_volatility":1145,"delta":1146,"gamma":1147,"theta":1148,"vega":1149,"rho":1150,"in_the_money":88},"NVDU  261016P00135000",15,0.7589,-0.072393,0.006764,-0.138313,0.036982,-0.00343,{"strike":1152,"call":1153,"put":1163,"callItm":11,"putItm":88,"isAtm":88},136,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1157,"implied_volatility":1157,"delta":1158,"gamma":1159,"theta":1160,"vega":1161,"rho":1162,"in_the_money":11},"NVDU  261016C00136000",25.2,27.2,0.8803,0.889843,0.007966,-0.219173,0.050524,0.032478,{"contract_symbol":1164,"symbol":1164,"bid":704,"ask":772,"last":1165,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1166,"implied_volatility":1166,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":88},"NVDU  261016P00136000",9.81,0.7356,-0.074887,0.007161,-0.137575,0.037953,-0.003543,{"strike":1173,"call":1174,"put":1183,"callItm":11,"putItm":88,"isAtm":88},137,{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":1134,"last":972,"change":210,"changePercent":9,"volume":210,"openInterest":751,"open_interest":751,"iv":1177,"implied_volatility":1177,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":11},"NVDU  261016C00137000",24.2,0.8635,0.88411,0.008421,-0.222923,0.052387,0.032484,{"contract_symbol":1184,"symbol":1184,"bid":704,"ask":1185,"last":1081,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1186,"implied_volatility":1186,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":88},"NVDU  261016P00137000",1.55,0.7133,-0.077825,0.007604,-0.137378,0.03908,-0.003678,{"strike":1193,"call":1194,"put":1204,"callItm":11,"putItm":88,"isAtm":88},138,{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":1197,"last":763,"change":210,"changePercent":9,"volume":210,"openInterest":751,"open_interest":751,"iv":1198,"implied_volatility":1198,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":11},"NVDU  261016C00138000",23.1,25.3,0.8461,0.878157,0.008903,-0.226309,0.054274,0.032479,{"contract_symbol":1205,"symbol":1205,"bid":817,"ask":1185,"last":1206,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":1207,"implied_volatility":1207,"delta":1208,"gamma":1209,"theta":1210,"vega":1211,"rho":1212,"in_the_money":88},"NVDU  261016P00138000",10.5,0.6977,-0.081831,0.008069,-0.139678,0.040622,-0.003867,{"strike":1214,"call":1215,"put":1225,"callItm":11,"putItm":88,"isAtm":88},139,{"contract_symbol":1216,"symbol":1216,"bid":1217,"ask":1218,"last":1144,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1219,"implied_volatility":1219,"delta":1220,"gamma":1221,"theta":1222,"vega":1223,"rho":1224,"in_the_money":11},"NVDU  261016C00139000",22.5,24.4,0.8282,0.871963,0.009416,-0.229325,0.056187,0.032464,{"contract_symbol":1226,"symbol":1226,"bid":929,"ask":1227,"last":384,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":88},"NVDU  261016P00139000",1.6,0.6779,-0.086967,0.008699,-0.14195,0.042489,-0.004103,{"strike":1235,"call":1236,"put":1248,"callItm":11,"putItm":88,"isAtm":88},140,{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":1239,"last":1176,"change":1240,"changePercent":9,"volume":320,"openInterest":1241,"open_interest":1241,"iv":1242,"implied_volatility":1242,"delta":1243,"gamma":1244,"theta":1245,"vega":1246,"rho":1247,"in_the_money":11},"NVDU  261016C00140000",21.6,23.4,5.89,69,0.8097,0.865504,0.009964,-0.231962,0.058129,0.032437,{"contract_symbol":1249,"symbol":1249,"bid":929,"ask":1250,"last":951,"change":210,"changePercent":9,"volume":210,"openInterest":384,"open_interest":384,"iv":1251,"implied_volatility":1251,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":1256,"in_the_money":88},"NVDU  261016P00140000",1.65,0.6601,-0.092043,0.00932,-0.144167,0.044321,-0.004339,{"strike":1258,"call":1259,"put":1268,"callItm":11,"putItm":88,"isAtm":88},141,{"contract_symbol":1260,"symbol":1260,"bid":1261,"ask":1217,"last":177,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":11},"NVDU  261016C00141000",20.4,0.7733,0.864732,0.010467,-0.222565,0.058401,0.032693,{"contract_symbol":1269,"symbol":1269,"bid":167,"ask":1270,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1271,"implied_volatility":1271,"delta":1272,"gamma":1273,"theta":1274,"vega":1275,"rho":1276,"in_the_money":88},"NVDU  261016P00141000",1.75,0.6442,-0.096983,0.009917,-0.146346,0.046096,-0.004571,{"strike":1278,"call":1279,"put":1291,"callItm":11,"putItm":88,"isAtm":88},142,{"contract_symbol":1280,"symbol":1280,"bid":1281,"ask":1238,"last":1282,"change":1283,"changePercent":9,"volume":280,"openInterest":1284,"open_interest":1284,"iv":1285,"implied_volatility":1285,"delta":1286,"gamma":1287,"theta":1288,"vega":1289,"rho":1290,"in_the_money":11},"NVDU  261016C00142000",19.7,21.45,3.45,47,0.7712,0.851688,0.011179,-0.236058,0.062113,0.032343,{"contract_symbol":1292,"symbol":1292,"bid":1293,"ask":1294,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":88},"NVDU  261016P00142000",0.3,1.8,0.623,-0.103043,0.010727,-0.147811,0.048147,-0.004848,{"strike":1302,"call":1303,"put":1315,"callItm":11,"putItm":88,"isAtm":88},143,{"contract_symbol":1304,"symbol":1304,"bid":1305,"ask":1306,"last":1307,"change":1308,"changePercent":9,"volume":320,"openInterest":942,"open_interest":942,"iv":1309,"implied_volatility":1309,"delta":1310,"gamma":1311,"theta":1312,"vega":1313,"rho":1314,"in_the_money":11},"NVDU  261016C00143000",18.7,20.7,19.96,5.26,0.7511,0.844268,0.011856,-0.237489,0.06416,0.032273,{"contract_symbol":1316,"symbol":1316,"bid":210,"ask":1317,"last":1227,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":1318,"implied_volatility":1318,"delta":1319,"gamma":1320,"theta":1321,"vega":1322,"rho":1323,"in_the_money":88},"NVDU  261016P00143000",1.9,0.6037,-0.109033,0.01153,-0.149216,0.050153,-0.005125,{"strike":1325,"call":1326,"put":1337,"callItm":11,"putItm":88,"isAtm":88},144,{"contract_symbol":1327,"symbol":1327,"bid":1328,"ask":1329,"last":1330,"change":210,"changePercent":9,"volume":210,"openInterest":177,"open_interest":177,"iv":1331,"implied_volatility":1331,"delta":1332,"gamma":1333,"theta":1334,"vega":1335,"rho":1336,"in_the_money":11},"NVDU  261016C00144000",17.9,19.8,6.8,0.7305,0.836457,0.012588,-0.238488,0.066249,0.032186,{"contract_symbol":1338,"symbol":1338,"bid":817,"ask":582,"last":212,"change":1339,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":1340,"implied_volatility":1340,"delta":1341,"gamma":1342,"theta":1343,"vega":1344,"rho":1345,"in_the_money":88},"NVDU  261016P00144000",-0.5,0.5866,-0.114854,0.012308,-0.150589,0.052092,-0.005397,{"strike":1347,"call":1348,"put":1359,"callItm":11,"putItm":88,"isAtm":88},145,{"contract_symbol":1349,"symbol":1349,"bid":1350,"ask":1351,"last":1352,"change":210,"changePercent":9,"volume":210,"openInterest":231,"open_interest":231,"iv":1353,"implied_volatility":1353,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":11},"NVDU  261016C00145000",17.1,18.9,16.5,0.7104,0.827894,0.013376,-0.239673,0.068461,0.032062,{"contract_symbol":1360,"symbol":1360,"bid":167,"ask":1361,"last":1362,"change":210,"changePercent":9,"volume":210,"openInterest":1363,"open_interest":1363,"iv":1364,"implied_volatility":1364,"delta":1365,"gamma":1366,"theta":1367,"vega":1368,"rho":1369,"in_the_money":88},"NVDU  261016P00145000",2.05,3.18,23,0.5689,-0.124131,0.013415,-0.154163,0.054986,-0.005825,{"strike":1371,"call":1372,"put":1382,"callItm":11,"putItm":88,"isAtm":88},146,{"contract_symbol":1373,"symbol":1373,"bid":216,"ask":1374,"last":1375,"change":210,"changePercent":9,"volume":210,"openInterest":505,"open_interest":505,"iv":1376,"implied_volatility":1376,"delta":1377,"gamma":1378,"theta":1379,"vega":1380,"rho":1381,"in_the_money":11},"NVDU  261016C00146000",18,8.6,0.6956,0.817049,0.014197,-0.243925,0.071154,0.031825,{"contract_symbol":1383,"symbol":1383,"bid":1384,"ask":245,"last":1385,"change":1386,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":1387,"implied_volatility":1387,"delta":1388,"gamma":1389,"theta":1390,"vega":1391,"rho":1392,"in_the_money":88},"NVDU  261016P00146000",0.5,1.33,-14.79,0.5716,-0.140652,0.014552,-0.168836,0.059933,-0.006612,{"strike":1394,"call":1395,"put":1406,"callItm":11,"putItm":88,"isAtm":88},147,{"contract_symbol":1396,"symbol":1396,"bid":1397,"ask":1398,"last":1399,"change":210,"changePercent":9,"volume":210,"openInterest":851,"open_interest":851,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":1405,"in_the_money":11},"NVDU  261016C00147000",15.3,17.2,12.45,0.6879,0.803302,0.01501,-0.252215,0.074396,0.031442,{"contract_symbol":1407,"symbol":1407,"bid":383,"ask":1408,"last":751,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":1409,"implied_volatility":1409,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":1414,"in_the_money":88},"NVDU  261016P00147000",2.3,0.5784,-0.157982,0.01553,-0.184769,0.064816,-0.007447,{"strike":1416,"call":1417,"put":1429,"callItm":11,"putItm":88,"isAtm":88},148,{"contract_symbol":1418,"symbol":1418,"bid":1419,"ask":1420,"last":1421,"change":210,"changePercent":9,"volume":210,"openInterest":1422,"open_interest":1422,"iv":1423,"implied_volatility":1423,"delta":1424,"gamma":1425,"theta":1426,"vega":1427,"rho":1428,"in_the_money":11},"NVDU  261016C00148000",14.4,16.3,12.4,14,0.668,0.79429,0.015868,-0.251759,0.076478,0.031292,{"contract_symbol":1430,"symbol":1430,"bid":1037,"ask":643,"last":1431,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1432,"implied_volatility":1432,"delta":1433,"gamma":1434,"theta":1435,"vega":1436,"rho":1437,"in_the_money":88},"NVDU  261016P00148000",8.5,0.5761,-0.176683,0.016771,-0.197638,0.069613,-0.008333,{"strike":1439,"call":1440,"put":1450,"callItm":11,"putItm":88,"isAtm":88},149,{"contract_symbol":1441,"symbol":1441,"bid":1442,"ask":1071,"last":1443,"change":210,"changePercent":9,"volume":210,"openInterest":384,"open_interest":384,"iv":1444,"implied_volatility":1444,"delta":1445,"gamma":1446,"theta":1447,"vega":1448,"rho":1449,"in_the_money":11},"NVDU  261016C00149000",13.5,10.8,0.672,0.773474,0.01669,-0.267629,0.080811,0.030561,{"contract_symbol":1451,"symbol":1451,"bid":179,"ask":681,"last":1452,"change":210,"changePercent":9,"volume":210,"openInterest":397,"open_interest":397,"iv":1453,"implied_volatility":1453,"delta":1454,"gamma":1455,"theta":1456,"vega":1457,"rho":1458,"in_the_money":88},"NVDU  261016P00149000",3.5,0.574,-0.194679,0.017878,-0.209121,0.073932,-0.009193,{"strike":1460,"call":1461,"put":1472,"callItm":11,"putItm":88,"isAtm":88},150,{"contract_symbol":1462,"symbol":1462,"bid":695,"ask":1463,"last":1464,"change":210,"changePercent":9,"volume":210,"openInterest":1465,"open_interest":1465,"iv":1466,"implied_volatility":1466,"delta":1467,"gamma":1468,"theta":1469,"vega":1470,"rho":1471,"in_the_money":11},"NVDU  261016C00150000",14.6,12.28,98,0.6661,0.756721,0.017517,-0.275928,0.084061,0.030028,{"contract_symbol":1473,"symbol":1473,"bid":319,"ask":1474,"last":1475,"change":210,"changePercent":9,"volume":210,"openInterest":320,"open_interest":320,"iv":1476,"implied_volatility":1476,"delta":1477,"gamma":1478,"theta":1479,"vega":1480,"rho":1481,"in_the_money":88},"NVDU  261016P00150000",2.75,2.94,0.5728,-0.211838,0.018826,-0.219664,0.077812,-0.010022,{"strike":1483,"call":1484,"put":1495,"callItm":11,"putItm":88,"isAtm":88},155,{"contract_symbol":1485,"symbol":1485,"bid":1486,"ask":1487,"last":1487,"change":1488,"changePercent":9,"volume":426,"openInterest":204,"open_interest":204,"iv":1489,"implied_volatility":1489,"delta":1490,"gamma":1491,"theta":1492,"vega":1493,"rho":1494,"in_the_money":11},"NVDU  261016C00155000",9.3,10.9,1.87,0.6334,0.661098,0.021523,-0.306646,0.09823,0.026767,{"contract_symbol":1496,"symbol":1496,"bid":1497,"ask":1498,"last":1499,"change":1500,"changePercent":9,"volume":280,"openInterest":212,"open_interest":212,"iv":1501,"implied_volatility":1501,"delta":1502,"gamma":1503,"theta":1504,"vega":1505,"rho":1506,"in_the_money":88},"NVDU  261016P00155000",2.55,3.7,2.92,-4.19,0.5382,-0.318557,0.024709,-0.254094,0.095808,-0.015122,{"strike":1508,"call":1509,"put":1520,"callItm":88,"putItm":11,"isAtm":11},160,{"contract_symbol":1510,"symbol":1510,"bid":1511,"ask":1512,"last":1512,"change":1250,"changePercent":9,"volume":972,"openInterest":1513,"open_interest":1513,"iv":1514,"implied_volatility":1514,"delta":1515,"gamma":1516,"theta":1517,"vega":1518,"rho":1519,"in_the_money":88},"NVDU  261016C00160000",6.2,7.8,225,0.599,0.548906,0.024608,-0.313957,0.106356,0.022631,{"contract_symbol":1521,"symbol":1521,"bid":1522,"ask":1523,"last":1524,"change":1525,"changePercent":9,"volume":212,"openInterest":280,"open_interest":280,"iv":1526,"implied_volatility":1526,"delta":1527,"gamma":1528,"theta":1529,"vega":1530,"rho":1531,"in_the_money":11},"NVDU  261016P00160000",4.2,5.7,4.9,-1.59,0.5112,-0.452491,0.028866,-0.26787,0.106324,-0.021617,{"strike":1533,"call":1534,"put":1546,"callItm":88,"putItm":11,"isAtm":88},165,{"contract_symbol":1535,"symbol":1535,"bid":1536,"ask":1537,"last":1538,"change":1539,"changePercent":9,"volume":231,"openInterest":370,"open_interest":370,"iv":1540,"implied_volatility":1540,"delta":1541,"gamma":1542,"theta":1543,"vega":1544,"rho":1545,"in_the_money":88},"NVDU  261016C00165000",3.3,5.1,4.35,0.85,0.5542,0.414445,0.026198,-0.28573,0.104612,0.017364,{"contract_symbol":1547,"symbol":1547,"bid":1548,"ask":1549,"last":1550,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1551,"implied_volatility":1551,"delta":1552,"gamma":1553,"theta":1554,"vega":1555,"rho":1556,"in_the_money":11},"NVDU  261016P00165000",6.7,8.3,33.14,0.4523,-0.611693,0.031564,-0.229274,0.102859,-0.029345,{"strike":1558,"call":1559,"put":1571,"callItm":88,"putItm":11,"isAtm":88},170,{"contract_symbol":1560,"symbol":1560,"bid":885,"ask":1561,"last":1562,"change":1563,"changePercent":9,"volume":397,"openInterest":1564,"open_interest":1564,"iv":1565,"implied_volatility":1565,"delta":1566,"gamma":1567,"theta":1568,"vega":1569,"rho":1570,"in_the_money":88},"NVDU  261016C00170000",3.6,3.32,0.76,87,0.5763,0.303244,0.022587,-0.266322,0.09378,0.012776,{"contract_symbol":1572,"symbol":1572,"bid":177,"ask":972,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1573,"implied_volatility":1573,"delta":1574,"gamma":1575,"theta":1576,"vega":1577,"rho":1578,"in_the_money":11},"NVDU  261016P00170000",0.473,-0.741075,0.025495,-0.202507,0.08688,-0.036169,{"strike":1580,"call":1581,"put":1592,"callItm":88,"putItm":11,"isAtm":88},175,{"contract_symbol":1582,"symbol":1582,"bid":405,"ask":1583,"last":1584,"change":126,"changePercent":9,"volume":751,"openInterest":1585,"open_interest":1585,"iv":1586,"implied_volatility":1586,"delta":1587,"gamma":1588,"theta":1589,"vega":1590,"rho":1591,"in_the_money":88},"NVDU  261016C00175000",2.35,1.99,29,0.5832,0.210108,0.018416,-0.222399,0.077382,0.008906,{"contract_symbol":1593,"symbol":1593,"bid":1594,"ask":1595,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1596,"implied_volatility":1596,"delta":1597,"gamma":1598,"theta":1599,"vega":1600,"rho":1601,"in_the_money":11},"NVDU  261016P00175000",13.8,16.2,0.4667,-0.848285,0.018754,-0.145031,0.06306,-0.04209,{"strike":1603,"call":1604,"put":1613,"callItm":88,"putItm":11,"isAtm":88},180,{"contract_symbol":1605,"symbol":1605,"bid":1037,"ask":1080,"last":319,"change":183,"changePercent":9,"volume":320,"openInterest":1606,"open_interest":1606,"iv":1607,"implied_volatility":1607,"delta":1608,"gamma":1609,"theta":1610,"vega":1611,"rho":1612,"in_the_money":88},"NVDU  261016C00180000",434,0.5873,0.138424,0.01401,-0.171603,0.059285,0.005897,{"contract_symbol":1614,"symbol":1614,"bid":1615,"ask":363,"last":1616,"change":210,"changePercent":9,"volume":210,"openInterest":920,"open_interest":920,"iv":1617,"implied_volatility":1617,"delta":1618,"gamma":1619,"theta":1620,"vega":1621,"rho":1622,"in_the_money":11},"NVDU  261016P00180000",18.1,59.9,0.3748,-0.959915,0.008581,-0.042795,0.023171,-0.048252,{"strike":1624,"call":1625,"put":1633,"callItm":88,"putItm":11,"isAtm":88},185,{"contract_symbol":1626,"symbol":1626,"bid":817,"ask":772,"last":544,"change":210,"changePercent":9,"volume":210,"openInterest":595,"open_interest":595,"iv":1627,"implied_volatility":1627,"delta":1628,"gamma":1629,"theta":1630,"vega":1631,"rho":1632,"in_the_money":88},"NVDU  261016C00185000",0.6092,0.094289,0.01028,-0.135441,0.045117,0.004026,{"contract_symbol":1634,"symbol":1634,"bid":1635,"ask":1636,"last":1637,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1638,"implied_volatility":1638,"delta":1639,"gamma":1640,"theta":1641,"vega":1642,"rho":1643,"in_the_money":11},"NVDU  261016P00185000",22.7,25,62.7,0.2303,-0.999824,0.000109,-0.000205,0.00018,-0.051381,{"strike":1645,"call":1646,"put":1655,"callItm":88,"putItm":11,"isAtm":88},190,{"contract_symbol":1647,"symbol":1647,"bid":210,"ask":1015,"last":1648,"change":210,"changePercent":9,"volume":210,"openInterest":1636,"open_interest":1636,"iv":1649,"implied_volatility":1649,"delta":1650,"gamma":1651,"theta":1652,"vega":1653,"rho":1654,"in_the_money":88},"NVDU  261016C00190000",0.46,0.6238,0.06202,0.007301,-0.100873,0.032813,0.002654,{"contract_symbol":1656,"symbol":1656,"bid":1657,"ask":1658,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1659,"implied_volatility":1659,"delta":1660,"gamma":1661,"theta":1662,"vega":1663,"rho":1664,"in_the_money":11},"NVDU  261016P00190000",27.5,29.9,0.2701,-0.999869,0.000071,-0.000183,0.000137,-0.052773,{"strike":1666,"call":1667,"put":1675,"callItm":88,"putItm":11,"isAtm":88},195,{"contract_symbol":1668,"symbol":1668,"bid":210,"ask":793,"last":603,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":1669,"implied_volatility":1669,"delta":1670,"gamma":1671,"theta":1672,"vega":1673,"rho":1674,"in_the_money":88},"NVDU  261016C00195000",0.6644,0.047919,0.005586,-0.087681,0.026779,0.002051,{"contract_symbol":1676,"symbol":1676,"bid":1677,"ask":1678,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1679,"implied_volatility":1679,"delta":1680,"gamma":1681,"theta":1682,"vega":1683,"rho":1684,"in_the_money":11},"NVDU  261016P00195000",32.4,34.8,0.3054,-0.9999,0.000048,-0.000161,0.000107,-0.054162,{"strike":1686,"call":1687,"put":1696,"callItm":88,"putItm":11,"isAtm":88},200,{"contract_symbol":1688,"symbol":1688,"bid":210,"ask":405,"last":1689,"change":210,"changePercent":9,"volume":210,"openInterest":983,"open_interest":983,"iv":1690,"implied_volatility":1690,"delta":1691,"gamma":1692,"theta":1693,"vega":1694,"rho":1695,"in_the_money":88},"NVDU  261016C00200000",0.25,0.6665,0.029095,0.003708,-0.058486,0.017805,0.001248,{"contract_symbol":1697,"symbol":1697,"bid":1698,"ask":830,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1679,"implied_volatility":1679,"delta":1699,"gamma":1700,"theta":1701,"vega":1702,"rho":1703,"in_the_money":11},"NVDU  261016P00200000",37.4,-0.999988,0.000007,-0.000022,0.000015,-0.055555,{"strike":1705,"call":1706,"put":1714,"callItm":88,"putItm":11,"isAtm":88},205,{"contract_symbol":1707,"symbol":1707,"bid":210,"ask":319,"last":1708,"change":210,"changePercent":9,"volume":210,"openInterest":320,"open_interest":320,"iv":1690,"implied_volatility":1690,"delta":1709,"gamma":1710,"theta":1711,"vega":1712,"rho":1713,"in_the_money":88},"NVDU  261016C00205000",3.4,0.017149,0.002374,-0.037451,0.011401,0.000738,{"contract_symbol":1715,"symbol":1715,"bid":1716,"ask":1717,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1718,"implied_volatility":1718,"delta":1719,"gamma":241,"theta":224,"vega":256,"rho":1720,"in_the_money":11},"NVDU  261016P00205000",42.3,44.5,0.3065,-0.999999,-0.056946,{"strike":1722,"call":1723,"put":1731,"callItm":88,"putItm":11,"isAtm":88},210,{"contract_symbol":1724,"symbol":1724,"bid":210,"ask":504,"last":1725,"change":210,"changePercent":9,"volume":210,"openInterest":827,"open_interest":827,"iv":1669,"implied_volatility":1669,"delta":1726,"gamma":1727,"theta":1728,"vega":1729,"rho":1730,"in_the_money":88},"NVDU  261016C00210000",2.85,0.009781,0.001465,-0.022993,0.007022,0.000422,{"contract_symbol":1732,"symbol":1732,"bid":1733,"ask":1734,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1718,"implied_volatility":1718,"delta":1735,"gamma":210,"theta":210,"vega":210,"rho":1736,"in_the_money":11},"NVDU  261016P00210000",47.3,49.4,-1,-0.058335,{"strike":1738,"call":1739,"put":1747,"callItm":88,"putItm":11,"isAtm":88},215,{"contract_symbol":1740,"symbol":1740,"bid":210,"ask":59,"last":1741,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":1690,"implied_volatility":1690,"delta":1742,"gamma":1743,"theta":1744,"vega":1745,"rho":1746,"in_the_money":88},"NVDU  261016C00215000",0.4,0.00546,0.000874,-0.013786,0.004197,0.000236,{"contract_symbol":1748,"symbol":1748,"bid":1749,"ask":1750,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1718,"implied_volatility":1718,"delta":1735,"gamma":210,"theta":210,"vega":210,"rho":1751,"in_the_money":11},"NVDU  261016P00215000",52.3,54.7,-0.059724,{"strike":1753,"call":1754,"put":1761,"callItm":88,"putItm":11,"isAtm":88},220,{"contract_symbol":1755,"symbol":1755,"bid":210,"ask":59,"last":751,"change":210,"changePercent":9,"volume":210,"openInterest":177,"open_interest":177,"iv":1690,"implied_volatility":1690,"delta":1756,"gamma":1757,"theta":1758,"vega":1759,"rho":1760,"in_the_money":88},"NVDU  261016C00220000",0.00296,0.000505,-0.007969,0.002426,0.000128,{"contract_symbol":1762,"symbol":1762,"bid":1763,"ask":1764,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1718,"implied_volatility":1718,"delta":1735,"gamma":210,"theta":210,"vega":210,"rho":1765,"in_the_money":11},"NVDU  261016P00220000",57.3,59.4,-0.061112,{"strike":1513,"call":1767,"put":1774,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1768,"symbol":1768,"bid":210,"ask":59,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1690,"implied_volatility":1690,"delta":1769,"gamma":1770,"theta":1771,"vega":1772,"rho":1773,"in_the_money":88},"NVDU  261016C00225000",0.001566,0.000284,-0.004474,0.001362,0.000068,{"contract_symbol":1775,"symbol":1775,"bid":1776,"ask":1777,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1718,"implied_volatility":1718,"delta":1735,"gamma":210,"theta":210,"vega":210,"rho":1778,"in_the_money":11},"NVDU  261016P00225000",62.3,64.2,-0.062501,{"strike":1780,"call":1781,"put":1788,"callItm":88,"putItm":11,"isAtm":88},230,{"contract_symbol":1782,"symbol":1782,"bid":210,"ask":59,"last":1783,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":1690,"implied_volatility":1690,"delta":1784,"gamma":1785,"theta":1786,"vega":1787,"rho":285,"in_the_money":88},"NVDU  261016C00230000",1.85,0.00081,0.000155,-0.002445,0.000744,{"contract_symbol":1789,"symbol":1789,"bid":1790,"ask":1791,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1718,"implied_volatility":1718,"delta":1735,"gamma":210,"theta":210,"vega":210,"rho":1792,"in_the_money":11},"NVDU  261016P00230000",67.3,69.2,-0.06389,{"strike":1794,"call":1795,"put":1803,"callItm":88,"putItm":11,"isAtm":88},235,{"contract_symbol":1796,"symbol":1796,"bid":210,"ask":59,"last":1797,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1690,"implied_volatility":1690,"delta":1798,"gamma":1799,"theta":1800,"vega":1801,"rho":1802,"in_the_money":88},"NVDU  261016C00235000",6.75,0.00041,0.000083,-0.001304,0.000397,0.000018,{"contract_symbol":1804,"symbol":1804,"bid":1805,"ask":1806,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1679,"implied_volatility":1679,"delta":1735,"gamma":210,"theta":210,"vega":210,"rho":1807,"in_the_money":11},"NVDU  261016P00235000",72.3,74.5,-0.065277,{"strike":1809,"call":1810,"put":1817,"callItm":88,"putItm":11,"isAtm":88},240,{"contract_symbol":1811,"symbol":1811,"bid":210,"ask":59,"last":1408,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":1690,"implied_volatility":1690,"delta":1812,"gamma":1813,"theta":1814,"vega":1815,"rho":1816,"in_the_money":88},"NVDU  261016C00240000",0.000204,0.000043,-0.000679,0.000207,0.000009,{"contract_symbol":1818,"symbol":1818,"bid":1819,"ask":1820,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1718,"implied_volatility":1718,"delta":1735,"gamma":210,"theta":210,"vega":210,"rho":1821,"in_the_money":11},"NVDU  261016P00240000",77.3,79.2,-0.066668,{"strike":1823,"call":1824,"put":1830,"callItm":88,"putItm":11,"isAtm":88},245,{"contract_symbol":1825,"symbol":1825,"bid":210,"ask":544,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1669,"implied_volatility":1669,"delta":1826,"gamma":1827,"theta":1828,"vega":1829,"rho":283,"in_the_money":88},"NVDU  261016C00245000",0.000097,0.000022,-0.000338,0.000103,{"contract_symbol":1831,"symbol":1831,"bid":1832,"ask":1833,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1718,"implied_volatility":1718,"delta":1735,"gamma":210,"theta":210,"vega":210,"rho":1834,"in_the_money":11},"NVDU  261016P00245000",82.3,84.5,-0.068057,"2026-10-06T16:40:39.252688+00:00"]