[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDX":3,"homepage-market-summary":30,"stock-options-NVDX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDX","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},"T-Rex 2X Long NVIDIA Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5387,0.573499,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.59,22.07,22.8,21.9,21.65,0.94,4.34,3313521.111596,24.72,12.41,10574546.339280682,82.7,742,{"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":231,"updated_at":812,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},378,2340,0.29,[185,186,191,195,199,203,207,211,215,219,223,227],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",17,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",24,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",31,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",38,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",45,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",73,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",101,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",164,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",472,"280121",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2029-01-19",836,"290119",[232,246,256,266,275,284,293,303,313,325,339,354,369,384,399,418,434,454,473,492,514,534,557,583,604,629,653,674,694,714,732,749,764,776,786,795,805],{"strike":233,"call":234,"put":243,"callItm":11,"putItm":88,"isAtm":88},5,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":9,"changePercent":9,"volume":239,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":239,"gamma":240,"theta":240,"vega":240,"rho":242,"in_the_money":11},"NVDX  261009C00005000",17.7,18.3,18.2,1,0,0.9915,0.00043,{"contract_symbol":244,"symbol":244,"bid":240,"ask":116,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":245,"implied_volatility":245,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00005000",0.6697,{"strike":247,"call":248,"put":254,"callItm":11,"putItm":88,"isAtm":88},9,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":9,"changePercent":9,"volume":239,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":239,"gamma":240,"theta":240,"vega":240,"rho":253,"in_the_money":11},"NVDX  261009C00009000",13.8,14.2,14.15,0.000774,{"contract_symbol":255,"symbol":255,"bid":240,"ask":116,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":245,"implied_volatility":245,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00009000",{"strike":189,"call":257,"put":263,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":261,"implied_volatility":261,"delta":239,"gamma":240,"theta":240,"vega":240,"rho":262,"in_the_money":11},"NVDX  261009C00010000",12.7,13.4,1.0156,0.00086,{"contract_symbol":264,"symbol":264,"bid":240,"ask":116,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":265,"implied_volatility":265,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00010000",0.6678,{"strike":267,"call":268,"put":273,"callItm":11,"putItm":88,"isAtm":88},11,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":239,"gamma":240,"theta":240,"vega":240,"rho":272,"in_the_money":11},"NVDX  261009C00011000",11.8,12.2,0.000946,{"contract_symbol":274,"symbol":274,"bid":240,"ask":116,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":245,"implied_volatility":245,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00011000",{"strike":276,"call":277,"put":282,"callItm":11,"putItm":88,"isAtm":88},12,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":239,"gamma":240,"theta":240,"vega":240,"rho":281,"in_the_money":11},"NVDX  261009C00012000",10.8,11.2,0.001032,{"contract_symbol":283,"symbol":283,"bid":240,"ask":116,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":245,"implied_volatility":245,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00012000",{"strike":285,"call":286,"put":291,"callItm":11,"putItm":88,"isAtm":88},13,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":261,"implied_volatility":261,"delta":239,"gamma":240,"theta":240,"vega":240,"rho":290,"in_the_money":11},"NVDX  261009C00013000",9.8,10.4,0.001118,{"contract_symbol":292,"symbol":292,"bid":240,"ask":116,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":245,"implied_volatility":245,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00013000",{"strike":294,"call":295,"put":300,"callItm":11,"putItm":88,"isAtm":88},13.5,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":261,"implied_volatility":261,"delta":239,"gamma":240,"theta":240,"vega":240,"rho":299,"in_the_money":11},"NVDX  261009C00013500",9.3,9.9,0.001161,{"contract_symbol":301,"symbol":301,"bid":240,"ask":116,"last":302,"change":240,"changePercent":9,"volume":240,"openInterest":239,"open_interest":239,"iv":245,"implied_volatility":245,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00013500",0.13,{"strike":304,"call":305,"put":310,"callItm":11,"putItm":88,"isAtm":88},14,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":239,"gamma":240,"theta":240,"vega":240,"rho":309,"in_the_money":11},"NVDX  261009C00014000",8.7,9.4,0.001204,{"contract_symbol":311,"symbol":311,"bid":240,"ask":116,"last":167,"change":240,"changePercent":9,"volume":240,"openInterest":312,"open_interest":312,"iv":245,"implied_volatility":245,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00014000",2,{"strike":314,"call":315,"put":323,"callItm":11,"putItm":88,"isAtm":88},14.5,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":261,"implied_volatility":261,"delta":319,"gamma":320,"theta":321,"vega":240,"rho":322,"in_the_money":11},"NVDX  261009C00014500",8.3,8.9,0.999999,0.000001,-0.000001,0.001247,{"contract_symbol":324,"symbol":324,"bid":240,"ask":116,"last":52,"change":240,"changePercent":9,"volume":240,"openInterest":233,"open_interest":233,"iv":265,"implied_volatility":265,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00014500",{"strike":326,"call":327,"put":336,"callItm":11,"putItm":88,"isAtm":88},15,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":240,"changePercent":9,"volume":240,"openInterest":177,"open_interest":177,"iv":241,"implied_volatility":241,"delta":332,"gamma":333,"theta":334,"vega":240,"rho":335,"in_the_money":11},"NVDX  261009C00015000",7.8,8.4,4.96,0.999998,0.000004,-0.000003,0.00129,{"contract_symbol":337,"symbol":337,"bid":240,"ask":116,"last":338,"change":240,"changePercent":9,"volume":240,"openInterest":304,"open_interest":304,"iv":245,"implied_volatility":245,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00015000",0.1,{"strike":340,"call":341,"put":350,"callItm":11,"putItm":88,"isAtm":88},15.5,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":240,"changePercent":9,"volume":240,"openInterest":239,"open_interest":239,"iv":241,"implied_volatility":241,"delta":346,"gamma":347,"theta":348,"vega":320,"rho":349,"in_the_money":11},"NVDX  261009C00015500",7.3,7.9,6.87,0.99999,0.00002,-0.000014,0.001333,{"contract_symbol":351,"symbol":351,"bid":240,"ask":116,"last":352,"change":240,"changePercent":9,"volume":240,"openInterest":353,"open_interest":353,"iv":265,"implied_volatility":265,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00015500",0.15,19,{"strike":355,"call":356,"put":366,"callItm":11,"putItm":88,"isAtm":88},16,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":261,"implied_volatility":261,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"NVDX  261009C00016000",6.8,7.4,6.7,0.999937,0.000119,-0.000087,0.000005,0.001376,{"contract_symbol":367,"symbol":367,"bid":240,"ask":116,"last":338,"change":240,"changePercent":9,"volume":240,"openInterest":368,"open_interest":368,"iv":245,"implied_volatility":245,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00016000",33,{"strike":370,"call":371,"put":380,"callItm":11,"putItm":88,"isAtm":88},16.5,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"NVDX  261009C00016500",6.3,6.9,0.999838,0.000295,-0.000208,0.000013,0.001419,{"contract_symbol":381,"symbol":381,"bid":240,"ask":116,"last":382,"change":240,"changePercent":9,"volume":240,"openInterest":383,"open_interest":383,"iv":245,"implied_volatility":245,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00016500",0.03,8,{"strike":193,"call":385,"put":395,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":240,"changePercent":9,"volume":240,"openInterest":233,"open_interest":233,"iv":241,"implied_volatility":241,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"NVDX  261009C00017000",5.8,6.4,5.49,0.999465,0.0009,-0.000634,0.00004,0.001461,{"contract_symbol":396,"symbol":396,"bid":240,"ask":116,"last":397,"change":240,"changePercent":9,"volume":240,"openInterest":201,"open_interest":201,"iv":265,"implied_volatility":265,"delta":321,"gamma":398,"theta":321,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009P00017000",0.05,0.000003,{"strike":400,"call":401,"put":412,"callItm":11,"putItm":88,"isAtm":88},17.5,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":240,"changePercent":9,"volume":240,"openInterest":406,"open_interest":406,"iv":241,"implied_volatility":241,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"NVDX  261009C00017500",5.2,5.9,5.15,6,0.998442,0.002402,-0.001691,0.000107,0.001502,{"contract_symbol":413,"symbol":413,"bid":240,"ask":167,"last":414,"change":240,"changePercent":9,"volume":240,"openInterest":415,"open_interest":415,"iv":245,"implied_volatility":245,"delta":416,"gamma":417,"theta":416,"vega":320,"rho":240,"in_the_money":88},"NVDX  261009P00017500",0.04,39,-0.000007,0.000023,{"strike":419,"call":420,"put":429,"callItm":11,"putItm":88,"isAtm":88},18,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":422,"change":240,"changePercent":9,"volume":240,"openInterest":419,"open_interest":419,"iv":241,"implied_volatility":241,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"NVDX  261009C00018000",4.8,5.3,0.995973,0.005667,-0.00399,0.000253,0.00154,{"contract_symbol":430,"symbol":430,"bid":240,"ask":116,"last":397,"change":240,"changePercent":9,"volume":240,"openInterest":201,"open_interest":201,"iv":245,"implied_volatility":245,"delta":431,"gamma":432,"theta":433,"vega":333,"rho":240,"in_the_money":88},"NVDX  261009P00018000",-0.000051,0.000148,-0.000047,{"strike":435,"call":436,"put":447,"callItm":11,"putItm":88,"isAtm":88},18.5,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":441,"changePercent":9,"volume":239,"openInterest":247,"open_interest":247,"iv":241,"implied_volatility":241,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"NVDX  261009C00018500",4.3,4.6,4.5,0.26,0.990659,0.011939,-0.008404,0.000533,0.001572,{"contract_symbol":448,"symbol":448,"bid":240,"ask":338,"last":338,"change":240,"changePercent":9,"volume":240,"openInterest":449,"open_interest":449,"iv":245,"implied_volatility":245,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":321,"in_the_money":88},"NVDX  261009P00018500",21,-0.000286,0.000744,-0.000239,0.000022,{"strike":353,"call":455,"put":465,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":456,"symbol":456,"bid":457,"ask":438,"last":458,"change":459,"changePercent":9,"volume":312,"openInterest":276,"open_interest":276,"iv":241,"implied_volatility":241,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":11},"NVDX  261009C00019000",3.8,4.2,1.2,0.980389,0.022641,-0.015938,0.00101,0.001595,{"contract_symbol":466,"symbol":466,"bid":240,"ask":397,"last":382,"change":467,"changePercent":9,"volume":239,"openInterest":468,"open_interest":468,"iv":245,"implied_volatility":245,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":334,"in_the_money":88},"NVDX  261009P00019000",-0.03,41,-0.001283,0.002978,-0.000956,0.00009,{"strike":474,"call":475,"put":484,"callItm":11,"putItm":88,"isAtm":88},19.5,{"contract_symbol":476,"symbol":476,"bid":477,"ask":457,"last":457,"change":478,"changePercent":9,"volume":239,"openInterest":201,"open_interest":201,"iv":261,"implied_volatility":261,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"NVDX  261009C00019500",3.3,1.1,0.958624,0.041136,-0.030352,0.001878,0.001593,{"contract_symbol":485,"symbol":485,"bid":240,"ask":397,"last":382,"change":467,"changePercent":9,"volume":406,"openInterest":486,"open_interest":486,"iv":245,"implied_volatility":245,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":88},"NVDX  261009P00019500",27,-0.004698,0.009628,-0.003092,0.00029,-0.000009,{"strike":493,"call":494,"put":506,"callItm":11,"putItm":88,"isAtm":88},20,{"contract_symbol":495,"symbol":495,"bid":496,"ask":477,"last":497,"change":498,"changePercent":9,"volume":499,"openInterest":500,"open_interest":500,"iv":241,"implied_volatility":241,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"NVDX  261009C00020000",2.85,3.25,0.52,4,71,0.933721,0.061203,-0.043084,0.00273,0.001585,{"contract_symbol":507,"symbol":507,"bid":240,"ask":397,"last":397,"change":467,"changePercent":9,"volume":189,"openInterest":508,"open_interest":508,"iv":245,"implied_volatility":245,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":88},"NVDX  261009P00020000",53,-0.014271,0.025539,-0.008202,0.00077,-0.000029,{"strike":515,"call":516,"put":526,"callItm":11,"putItm":88,"isAtm":11},20.5,{"contract_symbol":517,"symbol":517,"bid":518,"ask":496,"last":519,"change":101,"changePercent":9,"volume":276,"openInterest":520,"open_interest":520,"iv":241,"implied_volatility":241,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"NVDX  261009C00020500",2.35,2.7,36,0.891694,0.088412,-0.062237,0.003944,0.001541,{"contract_symbol":527,"symbol":527,"bid":240,"ask":397,"last":382,"change":240,"changePercent":9,"volume":240,"openInterest":528,"open_interest":528,"iv":245,"implied_volatility":245,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":88},"NVDX  261009P00020500",80,-0.036548,0.056354,-0.018099,0.001698,-0.000074,{"strike":449,"call":535,"put":546,"callItm":11,"putItm":88,"isAtm":11},{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":312,"change":116,"changePercent":9,"volume":189,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":11},"NVDX  261009C00021000",1.85,2.05,29,0.8411,0.871283,0.117758,-0.05965,0.004457,0.001543,{"contract_symbol":547,"symbol":547,"bid":240,"ask":397,"last":397,"change":548,"changePercent":9,"volume":549,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":88},"NVDX  261009P00021000",-0.07,26,693,0.5725,-0.051221,0.086582,-0.020317,0.00223,-0.000103,{"strike":558,"call":559,"put":572,"callItm":11,"putItm":88,"isAtm":11},21.5,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":564,"changePercent":9,"volume":326,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":11},"NVDX  261009C00021500",1.4,1.65,1.63,0.33,92,0.7354,0.826332,0.164451,-0.063679,0.005441,0.001495,{"contract_symbol":573,"symbol":573,"bid":397,"ask":338,"last":574,"change":575,"changePercent":9,"volume":353,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":88},"NVDX  261009P00021500",0.11,-0.11,62,0.5412,-0.104617,0.157969,-0.033132,0.003847,-0.000211,{"strike":584,"call":585,"put":595,"callItm":11,"putItm":88,"isAtm":11},22,{"contract_symbol":586,"symbol":586,"bid":239,"ask":587,"last":459,"change":167,"changePercent":9,"volume":267,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":11},"NVDX  261009C00022000",1.3,179,0.7292,0.728169,0.214498,-0.081658,0.007037,0.001335,{"contract_symbol":596,"symbol":596,"bid":338,"ask":167,"last":302,"change":597,"changePercent":9,"volume":312,"openInterest":276,"open_interest":276,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":88},"NVDX  261009P00022000",-0.32,0.5225,-0.204838,0.256217,-0.050092,0.006024,-0.000414,{"strike":605,"call":606,"put":619,"callItm":11,"putItm":88,"isAtm":11},22.5,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":611,"changePercent":9,"volume":189,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":11},"NVDX  261009C00022500",0.65,0.9,0.85,0.3,64,0.68,0.614143,0.265164,-0.087804,0.008113,0.001142,{"contract_symbol":620,"symbol":620,"bid":167,"ask":621,"last":441,"change":622,"changePercent":9,"volume":189,"openInterest":406,"open_interest":406,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":88},"NVDX  261009P00022500",0.6,-0.19,0.4763,-0.34779,0.365757,-0.059415,0.007839,-0.000705,{"strike":630,"call":631,"put":643,"callItm":88,"putItm":11,"isAtm":11},23,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":634,"change":382,"changePercent":9,"volume":635,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":88},"NVDX  261009C00023000",0.4,0.45,96,360,0.5742,0.4682,0.326482,-0.077084,0.008435,0.000885,{"contract_symbol":644,"symbol":644,"bid":116,"ask":621,"last":645,"change":646,"changePercent":9,"volume":383,"openInterest":239,"open_interest":239,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":11},"NVDX  261009P00023000",0.46,-1.02,0.4033,-0.557453,0.461683,-0.05373,0.00837,-0.001132,{"strike":654,"call":655,"put":665,"callItm":88,"putItm":11,"isAtm":11},23.5,{"contract_symbol":656,"symbol":656,"bid":167,"ask":116,"last":611,"change":397,"changePercent":9,"volume":657,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":88},"NVDX  261009C00023500",75,199,0.6245,0.327152,0.272577,-0.076043,0.007651,0.00062,{"contract_symbol":666,"symbol":666,"bid":179,"ask":239,"last":667,"change":9,"changePercent":9,"volume":312,"openInterest":240,"open_interest":240,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":11},"NVDX  261009P00023500",0.77,0.4902,-0.717325,0.325204,-0.055961,0.007173,-0.001481,{"strike":197,"call":675,"put":684,"callItm":88,"putItm":11,"isAtm":11},{"contract_symbol":676,"symbol":676,"bid":338,"ask":167,"last":352,"change":240,"changePercent":9,"volume":205,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":88},"NVDX  261009C00024000",34,0.6132,0.206256,0.219218,-0.059028,0.006049,0.000393,{"contract_symbol":685,"symbol":685,"bid":239,"ask":686,"last":687,"change":240,"changePercent":9,"volume":240,"openInterest":312,"open_interest":312,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":11},"NVDX  261009P00024000",1.35,4.94,0.4959,-0.847458,0.224155,-0.039467,0.005001,-0.001772,{"strike":695,"call":696,"put":704,"callItm":88,"putItm":11,"isAtm":11},24.5,{"contract_symbol":697,"symbol":697,"bid":240,"ask":352,"last":338,"change":397,"changePercent":9,"volume":285,"openInterest":177,"open_interest":177,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":88},"NVDX  261009C00024500",0.5907,0.109475,0.149566,-0.037362,0.003975,0.00021,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":11},"NVDX  261009P00024500",1.25,1.8,0.4023,-0.967003,0.086316,-0.009992,0.001561,-0.002043,{"strike":715,"call":716,"put":724,"callItm":88,"putItm":11,"isAtm":11},25,{"contract_symbol":717,"symbol":717,"bid":240,"ask":397,"last":382,"change":718,"changePercent":9,"volume":499,"openInterest":499,"open_interest":499,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":432,"in_the_money":88},"NVDX  261009C00025000",-0.06,0.6604,0.077351,0.103447,-0.032308,0.003074,{"contract_symbol":725,"symbol":725,"bid":537,"ask":726,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":378,"rho":731,"in_the_money":11},"NVDX  261009P00025000",2.25,0.2662,-0.999837,0.001106,-0.000056,-0.00215,{"strike":733,"call":734,"put":741,"callItm":88,"putItm":11,"isAtm":88},25.5,{"contract_symbol":735,"symbol":735,"bid":240,"ask":633,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":719,"implied_volatility":719,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":88},"NVDX  261009C00025500",0.040371,0.061976,-0.019356,0.001842,0.000078,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":727,"implied_volatility":727,"delta":745,"gamma":746,"theta":747,"vega":320,"rho":748,"in_the_money":11},"NVDX  261009P00025500",2.15,2.75,-0.999994,0.000045,-0.000002,-0.002194,{"strike":549,"call":750,"put":758,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":751,"symbol":751,"bid":240,"ask":167,"last":397,"change":240,"changePercent":9,"volume":240,"openInterest":177,"open_interest":177,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":88},"NVDX  261009C00026000",0.663,0.019581,0.033833,-0.010639,0.001008,0.000038,{"contract_symbol":759,"symbol":759,"bid":760,"ask":477,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":761,"implied_volatility":761,"delta":762,"gamma":320,"theta":240,"vega":240,"rho":763,"in_the_money":11},"NVDX  261009P00026000",2.65,0.2675,-1,-0.002236,{"strike":486,"call":765,"put":772,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":766,"symbol":766,"bid":240,"ask":167,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":719,"implied_volatility":719,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":88},"NVDX  261009C00027000",0.003686,0.00786,-0.002455,0.000234,0.000007,{"contract_symbol":773,"symbol":773,"bid":774,"ask":438,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":727,"implied_volatility":727,"delta":762,"gamma":240,"theta":240,"vega":240,"rho":775,"in_the_money":11},"NVDX  261009P00027000",3.6,-0.002323,{"strike":777,"call":778,"put":783,"callItm":88,"putItm":11,"isAtm":88},28,{"contract_symbol":779,"symbol":779,"bid":240,"ask":116,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":719,"implied_volatility":719,"delta":780,"gamma":781,"theta":782,"vega":393,"rho":320,"in_the_money":88},"NVDX  261009C00028000",0.000532,0.001343,-0.000419,{"contract_symbol":784,"symbol":784,"bid":439,"ask":403,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":727,"implied_volatility":727,"delta":762,"gamma":240,"theta":240,"vega":240,"rho":785,"in_the_money":11},"NVDX  261009P00028000",-0.002409,{"strike":539,"call":787,"put":791,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":788,"symbol":788,"bid":240,"ask":116,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":752,"implied_volatility":752,"delta":789,"gamma":790,"theta":730,"vega":364,"rho":240,"in_the_money":88},"NVDX  261009C00029000",0.000062,0.000179,{"contract_symbol":792,"symbol":792,"bid":793,"ask":373,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":727,"implied_volatility":727,"delta":762,"gamma":240,"theta":240,"vega":240,"rho":794,"in_the_money":11},"NVDX  261009P00029000",5.6,-0.002495,{"strike":796,"call":797,"put":801,"callItm":88,"putItm":11,"isAtm":88},30,{"contract_symbol":798,"symbol":798,"bid":240,"ask":116,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":719,"implied_volatility":719,"delta":364,"gamma":799,"theta":800,"vega":320,"rho":240,"in_the_money":88},"NVDX  261009C00030000",0.000018,-0.000006,{"contract_symbol":802,"symbol":802,"bid":360,"ask":803,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":727,"implied_volatility":727,"delta":762,"gamma":240,"theta":240,"vega":240,"rho":804,"in_the_money":11},"NVDX  261009P00030000",7.2,-0.002581,{"strike":201,"call":806,"put":808,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":807,"symbol":807,"bid":240,"ask":397,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":719,"implied_volatility":719,"delta":240,"gamma":320,"theta":240,"vega":240,"rho":240,"in_the_money":88},"NVDX  261009C00031000",{"contract_symbol":809,"symbol":809,"bid":329,"ask":810,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":727,"implied_volatility":727,"delta":762,"gamma":240,"theta":240,"vega":240,"rho":811,"in_the_money":11},"NVDX  261009P00031000",8.2,-0.002667,"2026-10-06T16:39:36.969761+00:00"]