[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVT":3,"homepage-market-summary":36,"stock-options-NVT":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"NVT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"nVent Electric plc Ordinary Shares","NYSE",null,"SPECIAL INDUSTRY MACHINERY (NO METALWORKING MACHINERY)","NVent is a leading global provider of electrical connection and protection solutions that touch a broad range of end markets, including infrastructure, industrial, commercial, and residential. NVent designs, manufactures, markets, installs, and services a portfolio of electrical enclosures and electrical fastening solutions. North America accounts for the majority of sales.","12,000","London",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.4833,0.84,"Quarterly","2026-10-23",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},173.8,168.99,175.94,168.225,167.17,6.63,3.97,2572194.680332,39863,173.0363,184.64,93.22,2239632.702818211,88.1,2125,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.46,49.73,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.04,111.65,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":167,"name":168,"price":169,"change":143,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":171,"name":172,"price":173,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":180,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":191,"strikes":225,"updated_at":847,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.7,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},173,5243,0.71,[192,193,197,201,205,209,213,217,221],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":183,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-11-20",44,"261120",{"date":198,"label":198,"type":183,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-12-18",72,"261218",{"date":202,"label":202,"type":183,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-01-15",100,"270115",{"date":206,"label":206,"type":183,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-02-19",135,"270219",{"date":210,"label":210,"type":183,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-05-21",226,"270521",{"date":214,"label":214,"type":183,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-12-17",436,"271217",{"date":218,"label":218,"type":183,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2028-01-21",471,"280121",{"date":222,"label":222,"type":183,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2029-01-19",835,"290119",[226,240,251,268,286,304,324,343,364,384,406,429,454,480,505,532,557,586,612,640,665,689,713,735,759,782,803,819,834],{"strike":227,"call":228,"put":236,"callItm":45,"putItm":14,"isAtm":14},80,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":235,"in_the_money":45},"NVT   261016C00080000",85,88.8,0,0.8807,1,0.019795,{"contract_symbol":237,"symbol":237,"bid":232,"ask":238,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":239,"implied_volatility":239,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"NVT   261016P00080000",2.15,0.8569,{"strike":230,"call":241,"put":248,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":242,"symbol":242,"bid":227,"ask":243,"last":244,"change":232,"changePercent":9,"volume":232,"openInterest":234,"open_interest":234,"iv":233,"implied_volatility":233,"delta":234,"gamma":232,"theta":245,"vega":246,"rho":247,"in_the_money":45},"NVT   261016C00085000",83.6,76.35,-0.000003,0.000001,0.021032,{"contract_symbol":249,"symbol":249,"bid":232,"ask":238,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":239,"implied_volatility":239,"delta":232,"gamma":232,"theta":250,"vega":232,"rho":232,"in_the_money":14},"NVT   261016P00085000",-0.000001,{"strike":252,"call":253,"put":261,"callItm":45,"putItm":14,"isAtm":14},90,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":257,"gamma":246,"theta":258,"vega":259,"rho":260,"in_the_money":45},"NVT   261016C00090000",75,78.6,0.999997,-0.000018,0.000004,0.022269,{"contract_symbol":262,"symbol":262,"bid":232,"ask":263,"last":263,"change":232,"changePercent":9,"volume":234,"openInterest":264,"open_interest":264,"iv":239,"implied_volatility":239,"delta":265,"gamma":232,"theta":266,"vega":267,"rho":232,"in_the_money":14},"NVT   261016P00090000",0.05,22,-0.000002,-0.00001,0.000002,{"strike":269,"call":270,"put":279,"callItm":45,"putItm":14,"isAtm":14},95,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":45},"NVT   261016C00095000",70,73.7,0.999983,0.000003,-0.000097,0.00002,0.023506,{"contract_symbol":280,"symbol":280,"bid":232,"ask":281,"last":263,"change":232,"changePercent":9,"volume":232,"openInterest":282,"open_interest":282,"iv":239,"implied_volatility":239,"delta":283,"gamma":267,"theta":284,"vega":285,"rho":232,"in_the_money":14},"NVT   261016P00095000",0.1,141,-0.000011,-0.000059,0.000012,{"strike":203,"call":287,"put":296,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":45},"NVT   261016C00100000",65,69.1,0.999918,0.000014,-0.00042,0.000086,0.024741,{"contract_symbol":297,"symbol":297,"bid":232,"ask":238,"last":298,"change":232,"changePercent":9,"volume":232,"openInterest":234,"open_interest":234,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":265,"in_the_money":14},"NVT   261016P00100000",1.65,0.857,-0.000054,0.00001,-0.000278,0.000059,{"strike":305,"call":306,"put":317,"callItm":45,"putItm":14,"isAtm":14},105,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":232,"changePercent":9,"volume":232,"openInterest":311,"open_interest":311,"iv":233,"implied_volatility":233,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":45},"NVT   261016C00105000",60,64.1,41.03,4,0.999684,0.00005,-0.001487,0.000305,0.025968,{"contract_symbol":318,"symbol":318,"bid":232,"ask":238,"last":319,"change":232,"changePercent":9,"volume":232,"openInterest":234,"open_interest":234,"iv":239,"implied_volatility":239,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":266,"in_the_money":14},"NVT   261016P00105000",3.2,-0.000226,0.000038,-0.001056,0.000223,{"strike":325,"call":326,"put":335,"callItm":45,"putItm":14,"isAtm":14},110,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":45},"NVT   261016C00110000",55,59.1,0.99897,0.00015,-0.004428,0.000909,0.027174,{"contract_symbol":336,"symbol":336,"bid":232,"ask":238,"last":337,"change":232,"changePercent":9,"volume":232,"openInterest":264,"open_interest":264,"iv":299,"implied_volatility":299,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"NVT   261016P00110000",1.6,-0.00078,0.000119,-0.003338,0.000704,-0.000033,{"strike":344,"call":345,"put":356,"callItm":45,"putItm":14,"isAtm":14},115,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":232,"changePercent":9,"volume":232,"openInterest":350,"open_interest":350,"iv":233,"implied_volatility":233,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":45},"NVT   261016C00115000",50,53.9,48.45,2,0.997115,0.000382,-0.011304,0.00232,0.028331,{"contract_symbol":357,"symbol":357,"bid":232,"ask":238,"last":66,"change":232,"changePercent":9,"volume":232,"openInterest":358,"open_interest":358,"iv":239,"implied_volatility":239,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"NVT   261016P00115000",3,-0.002303,0.00032,-0.008972,0.001892,-0.000099,{"strike":365,"call":366,"put":375,"callItm":45,"putItm":14,"isAtm":14},120,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":45},"NVT   261016C00120000",45.2,48.7,0.992923,0.000851,-0.025179,0.005167,0.029386,{"contract_symbol":376,"symbol":376,"bid":232,"ask":377,"last":378,"change":232,"changePercent":9,"volume":232,"openInterest":269,"open_interest":269,"iv":239,"implied_volatility":239,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"NVT   261016P00120000",2.2,0.3,-0.005907,0.000745,-0.020881,0.004404,-0.000255,{"strike":385,"call":386,"put":397,"callItm":45,"putItm":14,"isAtm":14},125,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":232,"changePercent":9,"volume":232,"openInterest":391,"open_interest":391,"iv":233,"implied_volatility":233,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":45},"NVT   261016C00125000",40.1,43.8,38.6,10,0.984563,0.001678,-0.049674,0.010195,0.030259,{"contract_symbol":398,"symbol":398,"bid":232,"ask":399,"last":88,"change":400,"changePercent":9,"volume":311,"openInterest":347,"open_interest":347,"iv":239,"implied_volatility":239,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"NVT   261016P00125000",0.5,-1.05,-0.013387,0.001525,-0.042752,0.009018,-0.00058,{"strike":407,"call":408,"put":420,"callItm":45,"putItm":14,"isAtm":14},130,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":413,"changePercent":9,"volume":391,"openInterest":414,"open_interest":414,"iv":233,"implied_volatility":233,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":45},"NVT   261016C00130000",35.7,38.8,39,-4,40,0.969645,0.00297,-0.08793,0.018046,0.030842,{"contract_symbol":421,"symbol":421,"bid":232,"ask":422,"last":281,"change":232,"changePercent":9,"volume":232,"openInterest":423,"open_interest":423,"iv":239,"implied_volatility":239,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"NVT   261016P00130000",2.25,87,-0.027187,0.002785,-0.078062,0.016465,-0.001184,{"strike":207,"call":430,"put":442,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":232,"changePercent":9,"volume":232,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":45},"NVT   261016C00135000",31.6,33.3,22.35,27,0.8117,0.958022,0.004204,-0.105696,0.023536,0.031576,{"contract_symbol":443,"symbol":443,"bid":232,"ask":444,"last":378,"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":14},"NVT   261016P00135000",2.35,0.11,12,112,0.7854,-0.037392,0.003954,-0.093092,0.021423,-0.001625,{"strike":455,"call":456,"put":468,"callItm":45,"putItm":14,"isAtm":14},140,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":232,"changePercent":9,"volume":232,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":45},"NVT   261016C00140000",25.3,29,13.1,6,0.7305,0.944113,0.005872,-0.119584,0.029588,0.032215,{"contract_symbol":469,"symbol":469,"bid":263,"ask":470,"last":471,"change":472,"changePercent":9,"volume":391,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"NVT   261016P00140000",2.5,1.28,1.08,131,0.7033,-0.049724,0.005559,-0.104928,0.026968,-0.002153,{"strike":481,"call":482,"put":493,"callItm":45,"putItm":14,"isAtm":14},145,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":232,"changePercent":9,"volume":232,"openInterest":358,"open_interest":358,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":45},"NVT   261016C00145000",20.5,24.2,20.1,0.6447,0.925282,0.008336,-0.132228,0.037071,0.032646,{"contract_symbol":494,"symbol":494,"bid":495,"ask":186,"last":496,"change":497,"changePercent":9,"volume":358,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"NVT   261016P00145000",0.2,0.69,0.4,181,0.6265,-0.069365,0.008103,-0.121375,0.035017,-0.002995,{"strike":506,"call":507,"put":520,"callItm":45,"putItm":14,"isAtm":14},150,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":512,"changePercent":9,"volume":234,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":45},"NVT   261016C00150000",16.8,18.9,16.49,-8.51,211,0.5863,0.886466,0.012491,-0.163852,0.050516,0.032207,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":232,"changePercent":9,"volume":232,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"NVT   261016P00150000",0.6,1.55,1.22,151,0.5766,-0.109982,0.012414,-0.157532,0.04938,-0.004751,{"strike":533,"call":534,"put":546,"callItm":45,"putItm":14,"isAtm":14},155,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":232,"changePercent":9,"volume":232,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":45},"NVT   261016C00155000",12.3,15,19.1,34,0.5698,0.809068,0.018188,-0.225344,0.071485,0.030058,{"contract_symbol":547,"symbol":547,"bid":123,"ask":523,"last":548,"change":549,"changePercent":9,"volume":350,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"NVT   261016P00155000",1.32,0.62,427,0.5341,-0.176935,0.018505,-0.201441,0.068175,-0.007655,{"strike":558,"call":559,"put":572,"callItm":45,"putItm":14,"isAtm":14},160,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":564,"changePercent":9,"volume":311,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":45},"NVT   261016C00160000",9.3,10.1,8.7,-8,108,0.5398,0.706874,0.024266,-0.269832,0.090353,0.026803,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":577,"changePercent":9,"volume":578,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":14},"NVT   261016P00160000",2.3,3.3,2.9,1.7,13,57,0.5457,-0.294821,0.024069,-0.273486,0.090595,-0.01287,{"strike":587,"call":588,"put":600,"callItm":45,"putItm":14,"isAtm":14},165,{"contract_symbol":589,"symbol":589,"bid":461,"ask":590,"last":591,"change":592,"changePercent":9,"volume":358,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":45},"NVT   261016C00165000",7.1,5.96,-5.14,458,0.5294,0.572918,0.028213,-0.301724,0.103023,0.022049,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":605,"changePercent":9,"volume":603,"openInterest":195,"open_interest":195,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"NVT   261016P00165000",4.1,5,4.4,2.05,0.526,-0.426829,0.028391,-0.299764,0.103011,-0.01876,{"strike":613,"call":614,"put":628,"callItm":45,"putItm":14,"isAtm":14},170,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":619,"changePercent":9,"volume":620,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":45},"NVT   261016C00170000",3.7,4.3,4.03,-3.87,16,451,0.5094,0.426711,0.029315,-0.290286,0.103005,0.016639,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":232,"changePercent":9,"volume":232,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"NVT   261016P00170000",6.6,7.9,3.64,41,0.5303,-0.569164,0.028212,-0.302774,0.103199,-0.025309,{"strike":641,"call":642,"put":653,"callItm":14,"putItm":45,"isAtm":45},175,{"contract_symbol":643,"symbol":643,"bid":238,"ask":319,"last":644,"change":645,"changePercent":9,"volume":358,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"NVT   261016C00175000",2.1,-3.12,673,0.541,0.305109,0.024656,-0.275395,0.092012,0.01195,{"contract_symbol":654,"symbol":654,"bid":391,"ask":655,"last":656,"change":657,"changePercent":9,"volume":264,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":45},"NVT   261016P00175000",11.1,10.19,3.74,33,0.5257,-0.700917,0.025148,-0.26522,0.091191,-0.031566,{"strike":666,"call":667,"put":678,"callItm":14,"putItm":45,"isAtm":14},180,{"contract_symbol":668,"symbol":668,"bid":123,"ask":350,"last":669,"change":670,"changePercent":9,"volume":311,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"NVT   261016C00180000",1.14,-2.19,461,0.5522,0.205526,0.019622,-0.228312,0.074736,0.008093,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":682,"change":232,"changePercent":9,"volume":232,"openInterest":603,"open_interest":603,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":45},"NVT   261016P00180000",12.7,15.5,34.3,0.4747,-0.833796,0.020002,-0.172045,0.065503,-0.037936,{"strike":690,"call":691,"put":702,"callItm":14,"putItm":45,"isAtm":14},185,{"contract_symbol":692,"symbol":692,"bid":186,"ask":123,"last":693,"change":694,"changePercent":9,"volume":234,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"NVT   261016C00185000",0.8,-1.24,703,0.5628,0.132564,0.014506,-0.175344,0.056315,0.005242,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":706,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":45},"NVT   261016P00185000",17.1,19.7,18.54,0.464,-0.914462,0.012829,-0.105415,0.041063,-0.042358,{"strike":714,"call":715,"put":725,"callItm":14,"putItm":45,"isAtm":14},190,{"contract_symbol":716,"symbol":716,"bid":497,"ask":522,"last":497,"change":717,"changePercent":9,"volume":461,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"NVT   261016C00190000",-0.91,53,0.5613,0.077869,0.00988,-0.1188,0.038255,0.003093,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":45},"NVT   261016P00190000",21.7,25.4,0.4974,-0.946607,0.008319,-0.078528,0.028539,-0.044879,{"strike":736,"call":737,"put":749,"callItm":14,"putItm":45,"isAtm":14},195,{"contract_symbol":738,"symbol":738,"bid":263,"ask":739,"last":740,"change":741,"changePercent":9,"volume":311,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"NVT   261016C00195000",1.45,0.15,-0.5,132,0.5544,0.041258,0.006069,-0.071183,0.023209,0.001646,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":45},"NVT   261016P00195000",26.5,30.2,0.5197,-0.968405,0.005204,-0.053631,0.018654,-0.046986,{"strike":760,"call":761,"put":772,"callItm":14,"putItm":45,"isAtm":14},200,{"contract_symbol":762,"symbol":762,"bid":232,"ask":165,"last":763,"change":764,"changePercent":9,"volume":765,"openInterest":199,"open_interest":199,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"NVT   261016C00200000",0.12,-0.43,46,0.5724,0.024999,0.003887,-0.04861,0.01535,0.000999,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":45},"NVT   261016P00200000",31.5,35,0.5015,-0.987751,0.002414,-0.023167,0.008351,-0.048996,{"strike":783,"call":784,"put":794,"callItm":14,"putItm":45,"isAtm":14},210,{"contract_symbol":785,"symbol":785,"bid":232,"ask":337,"last":786,"change":787,"changePercent":9,"volume":358,"openInterest":184,"open_interest":184,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"NVT   261016C00210000",0.06,-0.03,0.606,0.009191,0.001555,-0.021802,0.006502,0.000368,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":342,"vega":801,"rho":802,"in_the_money":45},"NVT   261016P00210000",41.5,45,0.3468,-0.999985,0.000007,0.000017,-0.051961,{"strike":804,"call":805,"put":814,"callItm":14,"putItm":45,"isAtm":14},220,{"contract_symbol":806,"symbol":806,"bid":232,"ask":281,"last":263,"change":232,"changePercent":9,"volume":232,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":14},"NVT   261016C00220000",166,0.6059,0.002211,0.000436,-0.006114,0.001824,0.000089,{"contract_symbol":815,"symbol":815,"bid":816,"ask":328,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":798,"implied_volatility":798,"delta":817,"gamma":232,"theta":250,"vega":232,"rho":818,"in_the_money":45},"NVT   261016P00220000",51.5,-1,-0.054436,{"strike":820,"call":821,"put":829,"callItm":14,"putItm":45,"isAtm":14},230,{"contract_symbol":822,"symbol":822,"bid":232,"ask":263,"last":263,"change":232,"changePercent":9,"volume":232,"openInterest":823,"open_interest":823,"iv":808,"implied_volatility":808,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":14},"NVT   261016C00230000",14,0.000462,0.000104,-0.001454,0.000434,0.000019,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":798,"implied_volatility":798,"delta":817,"gamma":232,"theta":232,"vega":232,"rho":833,"in_the_money":45},"NVT   261016P00230000",61.3,65.1,-0.056911,{"strike":835,"call":836,"put":842,"callItm":14,"putItm":45,"isAtm":14},240,{"contract_symbol":837,"symbol":837,"bid":232,"ask":238,"last":281,"change":232,"changePercent":9,"volume":232,"openInterest":234,"open_interest":234,"iv":788,"implied_volatility":788,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":275,"in_the_money":14},"NVT   261016C00240000",0.000085,0.000021,-0.000301,0.00009,{"contract_symbol":843,"symbol":843,"bid":844,"ask":845,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":798,"implied_volatility":798,"delta":817,"gamma":232,"theta":232,"vega":232,"rho":846,"in_the_money":45},"NVT   261016P00240000",72.3,75.1,-0.059386,"2026-10-07T19:15:12.471966+00:00"]