[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVMI":3,"homepage-market-summary":30,"stock-options-NVMI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NVMI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nova Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Nova Ltd is a provider of metrology and process control solutions used in semiconductor manufacturing. The company provides high-performance metrology solutions across the semiconductor fabrication lifecycle and develops differentiated inline metrology solutions deployed by a broad range of customers, including integrated circuit manufacturers. Its portfolio combines high-precision hardware and software, enabling customers to improve device performance, enhance yields, and accelerate time to market. Its products include Dimensional Metrology, Materials Metrology, Chemical Metrology, and Software Solutions. The company operates in China, Taiwan, R.O.C., the United States and other regions, with maximum revenue coming from China.","1,612",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},394.48,397.4,399.32,393.25,392.86,1.62,0.41,225301.232498,13841,396.1752,615.98999,266.42999,420756.085015251,36.6,6660,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":207,"updated_at":924,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},41,932,2.15,[186,187,191,195,199,203],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",72,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",100,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-02-19",135,"270219",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-05-21",226,"270521",[208,230,249,269,291,311,333,358,380,403,427,454,481,506,529,554,578,602,626,651,673,695,717,739,759,777,795,813,831,850,868,886,905],{"strike":209,"call":210,"put":221,"callItm":39,"putItm":13,"isAtm":13},240,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":39},"NVMI  261016C00240000",136.5,143.1,0,1.0172,0.998372,0.000087,-0.017661,0.003138,0.059225,{"contract_symbol":222,"symbol":222,"bid":214,"ask":223,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":224,"implied_volatility":224,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":13},"NVMI  261016P00240000",3,0.8783,-0.000357,0.000025,-0.00377,0.000776,-0.000035,{"strike":231,"call":232,"put":241,"callItm":39,"putItm":13,"isAtm":13},250,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":39},"NVMI  261016C00250000",126.8,133.2,0.996399,0.000178,-0.036216,0.006435,0.061505,{"contract_symbol":242,"symbol":242,"bid":214,"ask":243,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":224,"implied_volatility":224,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":13},"NVMI  261016P00250000",4.9,-0.001005,0.000065,-0.009811,0.002019,-0.000098,{"strike":250,"call":251,"put":260,"callItm":39,"putItm":13,"isAtm":13},260,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":39},"NVMI  261016C00260000",116.5,123.2,0.992701,0.000333,-0.067909,0.012067,0.063612,{"contract_symbol":261,"symbol":261,"bid":214,"ask":223,"last":262,"change":214,"changePercent":9,"volume":214,"openInterest":263,"open_interest":263,"iv":224,"implied_volatility":224,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":13},"NVMI  261016P00260000",0.1,25,-0.002517,0.000149,-0.022647,0.004661,-0.000246,{"strike":270,"call":271,"put":282,"callItm":39,"putItm":13,"isAtm":13},270,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":214,"changePercent":9,"volume":214,"openInterest":276,"open_interest":276,"iv":215,"implied_volatility":215,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":39},"NVMI  261016C00270000",106.6,113.2,118.5,1,0.98632,0.000576,-0.117495,0.020879,0.065449,{"contract_symbol":283,"symbol":283,"bid":214,"ask":223,"last":284,"change":214,"changePercent":9,"volume":214,"openInterest":285,"open_interest":285,"iv":224,"implied_volatility":224,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":13},"NVMI  261016P00270000",1.81,5,-0.005676,0.000309,-0.046941,0.00966,-0.000557,{"strike":292,"call":293,"put":302,"callItm":39,"putItm":13,"isAtm":13},280,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":39},"NVMI  261016C00280000",96,103.3,0.976095,0.000927,-0.189057,0.033595,0.066896,{"contract_symbol":303,"symbol":303,"bid":214,"ask":223,"last":304,"change":214,"changePercent":9,"volume":214,"openInterest":305,"open_interest":305,"iv":224,"implied_volatility":224,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":13},"NVMI  261016P00280000",3.9,76,-0.011651,0.000581,-0.088293,0.01817,-0.001148,{"strike":312,"call":313,"put":323,"callItm":39,"putItm":13,"isAtm":13},290,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":39},"NVMI  261016C00290000",87,93.4,0.9393,0.970815,0.001186,-0.206263,0.039692,0.068853,{"contract_symbol":324,"symbol":324,"bid":214,"ask":325,"last":326,"change":214,"changePercent":9,"volume":214,"openInterest":178,"open_interest":178,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":13},"NVMI  261016P00290000",0.8,0.6,0.832,-0.017045,0.000851,-0.116088,0.025219,-0.001679,{"strike":334,"call":335,"put":347,"callItm":39,"putItm":13,"isAtm":13},300,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":214,"changePercent":9,"volume":214,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":39},"NVMI  261016C00300000",76.8,83.5,56.8,20,0.8602,0.964337,0.001528,-0.222879,0.046833,0.070695,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":214,"changePercent":9,"volume":214,"openInterest":340,"open_interest":340,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":13},"NVMI  261016P00300000",0.05,2.85,0.63,0.8124,-0.028604,0.001349,-0.175449,0.039035,-0.002824,{"strike":359,"call":360,"put":370,"callItm":39,"putItm":13,"isAtm":13},310,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":39},"NVMI  261016C00310000",66.9,73.7,0.7842,0.955425,0.00201,-0.243563,0.056142,0.0723,{"contract_symbol":371,"symbol":371,"bid":349,"ask":372,"last":325,"change":214,"changePercent":9,"volume":214,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":13},"NVMI  261016P00310000",3.2,24,0.7722,-0.042324,0.001957,-0.230023,0.053842,-0.004179,{"strike":381,"call":382,"put":393,"callItm":39,"putItm":13,"isAtm":13},320,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":214,"changePercent":9,"volume":214,"openInterest":340,"open_interest":340,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":39},"NVMI  261016C00320000",57.3,63.9,60.68,0.7236,0.939833,0.002764,-0.285238,0.071253,0.073243,{"contract_symbol":394,"symbol":394,"bid":214,"ask":223,"last":395,"change":214,"changePercent":9,"volume":214,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":13},"NVMI  261016P00320000",0.4,6,0.7141,-0.057906,0.002718,-0.273149,0.069144,-0.00571,{"strike":404,"call":405,"put":417,"callItm":39,"putItm":13,"isAtm":13},330,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":214,"changePercent":9,"volume":214,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":39},"NVMI  261016C00330000",48,53.9,37.9,12,0.6611,0.918339,0.003827,-0.329605,0.090117,0.07361,{"contract_symbol":418,"symbol":418,"bid":349,"ask":419,"last":180,"change":214,"changePercent":9,"volume":214,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":13},"NVMI  261016P00330000",5.6,65,0.6436,-0.076492,0.003741,-0.30539,0.085763,-0.007522,{"strike":428,"call":429,"put":440,"callItm":39,"putItm":13,"isAtm":13},340,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":214,"changePercent":9,"volume":214,"openInterest":223,"open_interest":223,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":39},"NVMI  261016C00340000",38.6,44.5,43.34,0.6065,0.884455,0.00538,-0.39005,0.116237,0.072755,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":445,"changePercent":9,"volume":446,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":13},"NVMI  261016P00340000",0.2,2.55,1.72,0.57,14,10,0.5632,-0.099825,0.005214,-0.325971,0.10461,-0.00978,{"strike":455,"call":456,"put":467,"callItm":39,"putItm":13,"isAtm":13},350,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":214,"changePercent":9,"volume":214,"openInterest":396,"open_interest":396,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":39},"NVMI  261016C00350000",29.6,35.4,27.66,0.5566,0.832881,0.007534,-0.460045,0.149381,0.070152,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":472,"changePercent":9,"volume":473,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":13},"NVMI  261016P00350000",0.5,3.3,2.82,0.82,13,17,0.4977,-0.142268,0.007575,-0.369779,0.134298,-0.013911,{"strike":482,"call":483,"put":495,"callItm":39,"putItm":13,"isAtm":13},360,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":214,"changePercent":9,"volume":214,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":39},"NVMI  261016C00360000",21.6,27.5,40.4,4,0.5399,0.745768,0.00995,-0.571507,0.191349,0.06394,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":214,"changePercent":9,"volume":214,"openInterest":285,"open_interest":285,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":13},"NVMI  261016P00360000",2.1,6.9,3.6,0.4847,-0.233519,0.010586,-0.490107,0.182769,-0.022938,{"strike":507,"call":508,"put":520,"callItm":39,"putItm":13,"isAtm":13},370,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":214,"changePercent":9,"volume":214,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":39},"NVMI  261016C00370000",15.6,21.4,34.5,71,0.564,0.628468,0.011231,-0.704134,0.22565,0.054426,{"contract_symbol":521,"symbol":521,"bid":488,"ask":522,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":13},"NVMI  261016P00370000",9.3,0.459,-0.350332,0.013527,-0.561521,0.221146,-0.034555,{"strike":530,"call":531,"put":543,"callItm":39,"putItm":13,"isAtm":13},380,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":214,"changePercent":9,"volume":214,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":39},"NVMI  261016C00380000",10.3,15.8,22.4,8,0.56,0.510682,0.011932,-0.737418,0.23802,0.044715,{"contract_symbol":544,"symbol":544,"bid":522,"ask":545,"last":546,"change":547,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":13},"NVMI  261016P00380000",15,12.22,-1.98,0.4974,-0.492149,0.013436,-0.655091,0.238059,-0.049209,{"strike":555,"call":556,"put":568,"callItm":39,"putItm":13,"isAtm":13},390,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":214,"changePercent":9,"volume":214,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":39},"NVMI  261016C00390000",6.7,11,20.78,64,0.5577,0.39374,0.011558,-0.708406,0.229608,0.034782,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":13},"NVMI  261016P00390000",16.3,20.4,0.511,-0.618626,0.012498,-0.643173,0.2275,-0.062617,{"strike":579,"call":580,"put":591,"callItm":13,"putItm":39,"isAtm":13},400,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":214,"changePercent":9,"volume":214,"openInterest":446,"open_interest":446,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":13},"NVMI  261016C00400000",3.7,6.8,9.71,0.5422,0.282088,0.010441,-0.604783,0.201633,0.025141,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":595,"change":214,"changePercent":9,"volume":214,"openInterest":276,"open_interest":276,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":39},"NVMI  261016P00400000",21.9,27.7,49.75,0.4885,-0.741785,0.011085,-0.521368,0.192906,-0.075815,{"strike":603,"call":604,"put":616,"callItm":13,"putItm":39,"isAtm":13},410,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":499,"change":608,"changePercent":9,"volume":223,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":13},"NVMI  261016C00410000",2.65,5.9,-4.9,7,0.5798,0.210645,0.008343,-0.552776,0.172321,0.018798,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":39},"NVMI  261016P00410000",29.7,37,0.5049,-0.825414,0.008541,-0.429102,0.15362,-0.085735,{"strike":627,"call":628,"put":641,"callItm":13,"putItm":39,"isAtm":13},420,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":633,"changePercent":9,"volume":276,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":13},"NVMI  261016C00420000",1.45,4.2,2.21,-5.55,188,0.6233,0.161745,0.006587,-0.504303,0.14625,0.014433,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":39},"NVMI  261016P00420000",39.3,45.7,0.5396,-0.875892,0.00636,-0.364919,0.122248,-0.092746,{"strike":652,"call":653,"put":663,"callItm":13,"putItm":39,"isAtm":13},430,{"contract_symbol":654,"symbol":654,"bid":442,"ask":607,"last":655,"change":214,"changePercent":9,"volume":214,"openInterest":656,"open_interest":656,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":13},"NVMI  261016C00430000",3.47,75,0.6765,0.130778,0.005261,-0.474498,0.126781,0.011652,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":39},"NVMI  261016P00430000",48.6,55,0.558,-0.916457,0.004612,-0.283039,0.091677,-0.09886,{"strike":674,"call":675,"put":685,"callItm":13,"putItm":39,"isAtm":13},440,{"contract_symbol":676,"symbol":676,"bid":214,"ask":372,"last":677,"change":214,"changePercent":9,"volume":214,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":13},"NVMI  261016C00440000",3.17,18,0.725,0.107141,0.004264,-0.441676,0.110121,0.009533,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":39},"NVMI  261016P00440000",58.2,64.4,0.5693,-0.946212,0.003217,-0.205474,0.065233,-0.104008,{"strike":696,"call":697,"put":707,"callItm":13,"putItm":39,"isAtm":13},450,{"contract_symbol":698,"symbol":698,"bid":469,"ask":699,"last":700,"change":214,"changePercent":9,"volume":214,"openInterest":488,"open_interest":488,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":13},"NVMI  261016C00450000",9.9,2.8,0.7615,0.086234,0.003461,-0.395517,0.093881,0.007671,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":39},"NVMI  261016P00450000",67.9,74.2,0.6006,-0.960677,0.002371,-0.168534,0.050723,-0.107791,{"strike":718,"call":719,"put":729,"callItm":13,"putItm":39,"isAtm":13},460,{"contract_symbol":720,"symbol":720,"bid":214,"ask":372,"last":721,"change":214,"changePercent":9,"volume":214,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":13},"NVMI  261016C00460000",0.65,63,0.791,0.068698,0.002803,-0.34565,0.078986,0.006112,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":39},"NVMI  261016P00460000",77.5,84,0.6308,-0.970699,0.001772,-0.138978,0.039823,-0.111174,{"strike":740,"call":741,"put":749,"callItm":13,"putItm":39,"isAtm":13},470,{"contract_symbol":742,"symbol":742,"bid":214,"ask":243,"last":469,"change":214,"changePercent":9,"volume":214,"openInterest":410,"open_interest":410,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":13},"NVMI  261016C00470000",0.837,0.059358,0.002365,-0.32646,0.070501,0.005273,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":39},"NVMI  261016P00470000",87.2,93.9,0.6468,-0.979983,0.001255,-0.103478,0.028919,-0.114486,{"strike":760,"call":761,"put":768,"callItm":13,"putItm":39,"isAtm":13},480,{"contract_symbol":762,"symbol":762,"bid":214,"ask":372,"last":469,"change":214,"changePercent":9,"volume":214,"openInterest":276,"open_interest":276,"iv":743,"implied_volatility":743,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":13},"NVMI  261016C00480000",0.042708,0.001819,-0.251147,0.054236,0.003804,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":753,"implied_volatility":753,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":39},"NVMI  261016P00480000",97.4,103.7,-0.9881,0.000803,-0.066223,0.018507,-0.117692,{"strike":778,"call":779,"put":786,"callItm":13,"putItm":39,"isAtm":13},490,{"contract_symbol":780,"symbol":780,"bid":214,"ask":372,"last":60,"change":214,"changePercent":9,"volume":214,"openInterest":488,"open_interest":488,"iv":743,"implied_volatility":743,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":13},"NVMI  261016C00490000",0.030279,0.001373,-0.189501,0.040923,0.002704,{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":753,"implied_volatility":753,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":39},"NVMI  261016P00490000",107.3,113.8,-0.993111,0.000498,-0.041033,0.011468,-0.12062,{"strike":796,"call":797,"put":804,"callItm":13,"putItm":39,"isAtm":13},500,{"contract_symbol":798,"symbol":798,"bid":214,"ask":223,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":743,"implied_volatility":743,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":13},"NVMI  261016C00500000",0.021171,0.001017,-0.140422,0.030324,0.001895,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":753,"implied_volatility":753,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":39},"NVMI  261016P00500000",117.3,123.9,-0.996111,0.000299,-0.02467,0.006894,-0.123366,{"strike":814,"call":815,"put":822,"callItm":13,"putItm":39,"isAtm":13},510,{"contract_symbol":816,"symbol":816,"bid":214,"ask":243,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":743,"implied_volatility":743,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":13},"NVMI  261016C00510000",0.014608,0.000741,-0.102308,0.022094,0.00131,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":753,"implied_volatility":753,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":39},"NVMI  261016P00510000",127.2,133.8,-0.997856,0.000175,-0.014419,0.00403,-0.125999,{"strike":832,"call":833,"put":841,"callItm":13,"putItm":39,"isAtm":13},520,{"contract_symbol":834,"symbol":834,"bid":214,"ask":243,"last":835,"change":214,"changePercent":9,"volume":214,"openInterest":488,"open_interest":488,"iv":743,"implied_volatility":743,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":13},"NVMI  261016C00520000",1.26,0.009955,0.000531,-0.07337,0.015845,0.000895,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":753,"implied_volatility":753,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":39},"NVMI  261016P00520000",137.2,144.4,-0.998845,0.0001,-0.008209,0.002294,-0.128564,{"strike":851,"call":852,"put":859,"callItm":13,"putItm":39,"isAtm":13},530,{"contract_symbol":853,"symbol":853,"bid":214,"ask":372,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":743,"implied_volatility":743,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":13},"NVMI  261016C00530000",0.006704,0.000376,-0.051844,0.011196,0.000604,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":753,"implied_volatility":753,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":39},"NVMI  261016P00530000",147.2,153.9,-0.99939,0.000055,-0.004559,0.001274,-0.131088,{"strike":869,"call":870,"put":877,"callItm":13,"putItm":39,"isAtm":13},540,{"contract_symbol":871,"symbol":871,"bid":214,"ask":223,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":743,"implied_volatility":743,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":13},"NVMI  261016C00540000",0.004465,0.000262,-0.036129,0.007802,0.000403,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":753,"implied_volatility":753,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":39},"NVMI  261016P00540000",157.2,164.2,-0.999685,0.00003,-0.002475,0.000692,-0.133589,{"strike":887,"call":888,"put":896,"callItm":13,"putItm":39,"isAtm":13},550,{"contract_symbol":889,"symbol":889,"bid":214,"ask":243,"last":469,"change":214,"changePercent":9,"volume":214,"openInterest":890,"open_interest":890,"iv":743,"implied_volatility":743,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":13},"NVMI  261016C00550000",2,0.002943,0.00018,-0.024853,0.005367,0.000266,{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":753,"implied_volatility":753,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":39},"NVMI  261016P00550000",167.4,173.4,-0.99984,0.000016,-0.001314,0.000367,-0.136076,{"strike":906,"call":907,"put":915,"callItm":13,"putItm":39,"isAtm":13},560,{"contract_symbol":908,"symbol":908,"bid":214,"ask":243,"last":262,"change":214,"changePercent":9,"volume":178,"openInterest":909,"open_interest":909,"iv":743,"implied_volatility":743,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":13},"NVMI  261016C00560000",67,0.001921,0.000122,-0.01689,0.003647,0.000174,{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":753,"implied_volatility":753,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":39},"NVMI  261016P00560000",177.4,183.4,-0.99992,0.000008,-0.000684,0.000191,-0.138558,"2026-10-07T19:14:59.410026+00:00"]