[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXPI":3,"homepage-market-summary":34,"stock-options-NXPI":179},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NXPI","2026-10-07",{"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},"NXP Semiconductors N.V.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","NXP Semiconductors is a leading supplier of high-performance mixed-signal products. The firm acquired Freescale Semiconductor in 2015 and now has significant market share in the automotive market, where it supplies microcontrollers and analog chips into automotive clusters, powertrains, infotainment systems, and radars. NXP Semiconductors also serves industrial and Internet of Things, mobile, and communications infrastructure.","32,169",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.6597,4.056,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},235.22,238.44,239.84,231.02,244.38,-9.16,-3.75,2853371.495577,51532,234.1378,339.95001,183,3365671.944977643,33.3,4067,{"status":35,"indices":36,"watchlist":81,"sectors":103,"benchmarks":159},"success",[37,46,53,60,67,74],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":45},"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","2026-10-06",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":43,"sparkline":52,"date":45},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":43,"sparkline":59,"date":45},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":43,"sparkline":66,"date":45},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":45},"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":45},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":43,"sparkline":95,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":13,"sparkline":102,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":43},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":150,"etf":151,"change":152,"price":153,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":155,"etf":156,"change":157,"price":158,"is_up":13},"Comm Services","XLC",-0.35,111.26,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":171,"name":172,"price":173,"change":174,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":176,"name":177,"price":178,"change":147,"is_up":13},"IWM","iShares Russell 2000",277.7,{"status":180,"has_options":43,"symbol":4,"underlying_price":19,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":191,"strikes":228,"updated_at":1056,"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",0.6,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},457,16200,0.71,[192,193,197,201,205,209,213,216,220,224],{"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},"2027-03-19",163,"270319",{"date":210,"label":210,"type":183,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-04-16",191,"270416",{"date":214,"label":214,"type":183,"days_to_expiration":57,"dte":57,"compact":215,"implied_volatility":9},"2027-06-17","270617",{"date":217,"label":217,"type":183,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-09-17",345,"270917",{"date":221,"label":221,"type":183,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2028-01-21",471,"280121",{"date":225,"label":225,"type":183,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2029-01-19",835,"290119",[229,243,254,265,276,287,296,307,317,329,341,356,371,390,409,428,449,471,490,511,534,562,588,616,645,672,698,725,749,773,796,816,834,852,868,883,898,912,924,939,953,965,974,985,995,1007,1018,1028,1037,1046],{"strike":203,"call":230,"put":238,"callItm":43,"putItm":13,"isAtm":13},{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":237,"in_the_money":43},"NXPI  261016C00100000",133.5,137.2,0,0.6476,1,0.024657,{"contract_symbol":239,"symbol":239,"bid":234,"ask":240,"last":241,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":242,"implied_volatility":242,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016P00100000",2.15,0.2,0.5829,{"strike":244,"call":245,"put":250,"callItm":43,"putItm":13,"isAtm":13},105,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":249,"in_the_money":43},"NXPI  261016C00105000",128.5,132.3,0.02589,{"contract_symbol":251,"symbol":251,"bid":234,"ask":240,"last":252,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":253,"implied_volatility":253,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016P00105000",0.1,0.5898,{"strike":255,"call":256,"put":263,"callItm":43,"putItm":13,"isAtm":13},110,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":261,"implied_volatility":261,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":262,"in_the_money":43},"NXPI  261016C00110000",123.5,127.3,167.6,0.6831,0.027121,{"contract_symbol":264,"symbol":264,"bid":234,"ask":252,"last":241,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":253,"implied_volatility":253,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016P00110000",{"strike":266,"call":267,"put":272,"callItm":43,"putItm":13,"isAtm":13},115,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":271,"in_the_money":43},"NXPI  261016C00115000",118.5,122.3,0.028356,{"contract_symbol":273,"symbol":273,"bid":234,"ask":252,"last":274,"change":234,"changePercent":9,"volume":234,"openInterest":275,"open_interest":275,"iv":253,"implied_volatility":253,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016P00115000",0.75,34,{"strike":277,"call":278,"put":283,"callItm":43,"putItm":13,"isAtm":13},120,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":282,"in_the_money":43},"NXPI  261016C00120000",113.5,117.3,0.029589,{"contract_symbol":284,"symbol":284,"bid":234,"ask":285,"last":274,"change":234,"changePercent":9,"volume":234,"openInterest":286,"open_interest":286,"iv":253,"implied_volatility":253,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016P00120000",1.2,12,{"strike":288,"call":289,"put":294,"callItm":43,"putItm":13,"isAtm":13},125,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":293,"in_the_money":43},"NXPI  261016C00125000",108.5,112.3,0.030822,{"contract_symbol":295,"symbol":295,"bid":234,"ask":285,"last":241,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":253,"implied_volatility":253,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016P00125000",{"strike":297,"call":298,"put":303,"callItm":43,"putItm":13,"isAtm":13},130,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":302,"in_the_money":43},"NXPI  261016C00130000",103.6,107.3,0.032055,{"contract_symbol":304,"symbol":304,"bid":234,"ask":240,"last":305,"change":234,"changePercent":9,"volume":234,"openInterest":306,"open_interest":306,"iv":253,"implied_volatility":253,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016P00130000",0.9,16,{"strike":308,"call":309,"put":314,"callItm":43,"putItm":13,"isAtm":13},135,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":313,"in_the_money":43},"NXPI  261016C00135000",98.6,102.3,0.033288,{"contract_symbol":315,"symbol":315,"bid":234,"ask":240,"last":252,"change":234,"changePercent":9,"volume":234,"openInterest":316,"open_interest":316,"iv":242,"implied_volatility":242,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016P00135000",7,{"strike":318,"call":319,"put":325,"callItm":43,"putItm":13,"isAtm":13},140,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":323,"vega":234,"rho":324,"in_the_money":43},"NXPI  261016C00140000",93.6,97.4,-0.000001,0.03452,{"contract_symbol":326,"symbol":326,"bid":234,"ask":240,"last":327,"change":234,"changePercent":9,"volume":234,"openInterest":328,"open_interest":328,"iv":253,"implied_volatility":253,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016P00140000",0.05,11,{"strike":330,"call":331,"put":339,"callItm":43,"putItm":13,"isAtm":13},145,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":261,"implied_volatility":261,"delta":335,"gamma":234,"theta":336,"vega":337,"rho":338,"in_the_money":43},"NXPI  261016C00145000",88.6,92.3,0.999997,-0.000017,0.000004,0.035751,{"contract_symbol":340,"symbol":340,"bid":234,"ask":240,"last":65,"change":234,"changePercent":9,"volume":234,"openInterest":328,"open_interest":328,"iv":242,"implied_volatility":242,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016P00145000",{"strike":342,"call":343,"put":352,"callItm":43,"putItm":13,"isAtm":13},150,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":43},"NXPI  261016C00150000",83.6,87.3,0.999996,0.000001,-0.000024,0.000007,0.036986,{"contract_symbol":353,"symbol":353,"bid":234,"ask":285,"last":252,"change":234,"changePercent":9,"volume":234,"openInterest":354,"open_interest":354,"iv":253,"implied_volatility":253,"delta":234,"gamma":234,"theta":355,"vega":348,"rho":234,"in_the_money":13},"NXPI  261016P00150000",6,-0.000003,{"strike":357,"call":358,"put":366,"callItm":43,"putItm":13,"isAtm":13},155,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":261,"implied_volatility":261,"delta":362,"gamma":350,"theta":363,"vega":364,"rho":365,"in_the_money":43},"NXPI  261016C00155000",78.6,82.3,0.99996,-0.000236,0.000062,0.038214,{"contract_symbol":367,"symbol":367,"bid":234,"ask":240,"last":252,"change":234,"changePercent":9,"volume":234,"openInterest":368,"open_interest":368,"iv":253,"implied_volatility":253,"delta":355,"gamma":348,"theta":369,"vega":370,"rho":234,"in_the_money":13},"NXPI  261016P00155000",55,-0.000015,0.000005,{"strike":372,"call":373,"put":383,"callItm":43,"putItm":13,"isAtm":13},160,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":43},"NXPI  261016C00160000",73.6,77.3,161.5,0.999939,0.00001,-0.000332,0.000092,0.039448,{"contract_symbol":384,"symbol":384,"bid":234,"ask":240,"last":385,"change":234,"changePercent":9,"volume":234,"openInterest":275,"open_interest":275,"iv":242,"implied_volatility":242,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":323,"in_the_money":13},"NXPI  261016P00160000",0.3,-0.00001,0.000002,-0.000056,0.000017,{"strike":391,"call":392,"put":402,"callItm":43,"putItm":13,"isAtm":13},165,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":43},"NXPI  261016C00165000",68.6,72.4,141.6,0.999798,0.000032,-0.001015,0.000282,0.040673,{"contract_symbol":403,"symbol":403,"bid":234,"ask":240,"last":404,"change":234,"changePercent":9,"volume":234,"openInterest":405,"open_interest":405,"iv":253,"implied_volatility":253,"delta":406,"gamma":379,"theta":407,"vega":408,"rho":355,"in_the_money":13},"NXPI  261016P00165000",0.34,5,-0.000053,-0.000265,0.000081,{"strike":410,"call":411,"put":421,"callItm":43,"putItm":13,"isAtm":13},170,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":261,"implied_volatility":261,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":43},"NXPI  261016C00170000",63.6,67.4,107.5,0.998969,0.000137,-0.004852,0.001279,0.041853,{"contract_symbol":422,"symbol":422,"bid":234,"ask":240,"last":327,"change":234,"changePercent":9,"volume":234,"openInterest":423,"open_interest":423,"iv":242,"implied_volatility":242,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":386,"in_the_money":13},"NXPI  261016P00170000",17,-0.000163,0.000029,-0.000749,0.000231,{"strike":429,"call":430,"put":439,"callItm":43,"putItm":13,"isAtm":13},175,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":43},"NXPI  261016C00175000",58.6,62.4,0.998457,0.000209,-0.006648,0.001849,0.043058,{"contract_symbol":440,"symbol":440,"bid":234,"ask":441,"last":442,"change":234,"changePercent":9,"volume":234,"openInterest":443,"open_interest":443,"iv":253,"implied_volatility":253,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":13},"NXPI  261016P00175000",2.2,0.21,28,-0.000598,0.000096,-0.002538,0.000775,-0.000036,{"strike":450,"call":451,"put":462,"callItm":43,"putItm":13,"isAtm":13},180,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":234,"changePercent":9,"volume":234,"openInterest":456,"open_interest":456,"iv":261,"implied_volatility":261,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":43},"NXPI  261016C00180000",53.7,57.4,46.8,3,0.994586,0.000615,-0.021742,0.005733,0.044055,{"contract_symbol":463,"symbol":463,"bid":234,"ask":441,"last":464,"change":234,"changePercent":9,"volume":234,"openInterest":465,"open_interest":465,"iv":253,"implied_volatility":253,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":13},"NXPI  261016P00180000",0.25,76,-0.001665,0.000246,-0.006492,0.001983,-0.000099,{"strike":472,"call":473,"put":482,"callItm":43,"putItm":13,"isAtm":13},185,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":308,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":235,"implied_volatility":235,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":43},"NXPI  261016C00185000",48.7,52.4,0.992081,0.000908,-0.028848,0.008024,0.045141,{"contract_symbol":483,"symbol":483,"bid":234,"ask":274,"last":327,"change":234,"changePercent":9,"volume":234,"openInterest":484,"open_interest":484,"iv":253,"implied_volatility":253,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":13},"NXPI  261016P00185000",33,-0.00415,0.000562,-0.01481,0.004523,-0.000248,{"strike":491,"call":492,"put":502,"callItm":43,"putItm":13,"isAtm":13},190,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":234,"changePercent":9,"volume":234,"openInterest":456,"open_interest":456,"iv":235,"implied_volatility":235,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":43},"NXPI  261016C00190000",44.2,46.7,40.8,0.984237,0.001652,-0.052478,0.014596,0.045901,{"contract_symbol":503,"symbol":503,"bid":234,"ask":464,"last":504,"change":234,"changePercent":9,"volume":234,"openInterest":505,"open_interest":505,"iv":253,"implied_volatility":253,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":13},"NXPI  261016P00190000",0.13,246,-0.009346,0.001153,-0.030384,0.009279,-0.000559,{"strike":512,"call":513,"put":524,"callItm":43,"putItm":13,"isAtm":13},195,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":43},"NXPI  261016C00195000",39.2,41.9,50.2,0.6444,0.971534,0.002737,-0.086075,0.02406,0.046364,{"contract_symbol":525,"symbol":525,"bid":234,"ask":305,"last":252,"change":526,"changePercent":9,"volume":236,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":13},"NXPI  261016P00195000",-0.07,167,0.5363,-0.011641,0.001536,-0.033459,0.011236,-0.000695,{"strike":535,"call":536,"put":550,"callItm":43,"putItm":13,"isAtm":13},200,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":541,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":43},"NXPI  261016C00200000",34.2,37.2,33.96,-11.44,10,70,0.6146,0.958087,0.003943,-0.112805,0.033058,0.046785,{"contract_symbol":551,"symbol":551,"bid":327,"ask":274,"last":552,"change":553,"changePercent":9,"volume":554,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":13},"NXPI  261016P00200000",0.15,-0.03,26,2191,0.5068,-0.018859,0.002461,-0.047872,0.017013,-0.001126,{"strike":563,"call":564,"put":576,"callItm":43,"putItm":13,"isAtm":13},210,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":568,"change":234,"changePercent":9,"volume":234,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":43},"NXPI  261016C00210000",24.4,27.2,30.15,60,0.5277,0.920731,0.007574,-0.159775,0.054531,0.047005,{"contract_symbol":577,"symbol":577,"bid":252,"ask":578,"last":579,"change":252,"changePercent":9,"volume":580,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":13},"NXPI  261016P00210000",0.4,0.35,35,502,0.4215,-0.040346,0.005574,-0.075009,0.032051,-0.002404,{"strike":589,"call":590,"put":603,"callItm":43,"putItm":13,"isAtm":13},220,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":595,"changePercent":9,"volume":236,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":43},"NXPI  261016C00220000",15.6,18.1,17.2,-6.82,391,0.4693,0.827567,0.014732,-0.245767,0.094317,0.043833,{"contract_symbol":604,"symbol":604,"bid":236,"ask":605,"last":606,"change":607,"changePercent":9,"volume":608,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":13},"NXPI  261016P00220000",1.4,1.25,0.64,61,306,0.4104,-0.14224,0.014843,-0.18933,0.0831,-0.00853,{"strike":617,"call":618,"put":632,"callItm":43,"putItm":13,"isAtm":13},230,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":623,"changePercent":9,"volume":624,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":43},"NXPI  261016C00230000",7.4,11.1,8.52,-6.97,51,1637,0.4336,0.641933,0.023315,-0.332053,0.137926,0.034946,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":634,"changePercent":9,"volume":637,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":13},"NXPI  261016P00230000",1.9,4.1,3.5,23,860,0.3157,-0.316522,0.030524,-0.230471,0.13148,-0.018963,{"strike":646,"call":647,"put":660,"callItm":13,"putItm":43,"isAtm":13},240,{"contract_symbol":648,"symbol":648,"bid":636,"ask":649,"last":650,"change":651,"changePercent":9,"volume":652,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":13},"NXPI  261016C00240000",4.5,3.85,-4.65,69,977,0.4099,0.389592,0.025335,-0.322398,0.141673,0.021608,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":650,"changePercent":9,"volume":484,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":43},"NXPI  261016P00240000",7.6,9.2,8.35,270,0.3785,-0.621255,0.027209,-0.295222,0.140493,-0.038089,{"strike":673,"call":674,"put":686,"callItm":13,"putItm":43,"isAtm":13},250,{"contract_symbol":675,"symbol":675,"bid":285,"ask":676,"last":605,"change":677,"changePercent":9,"volume":678,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":13},"NXPI  261016C00250000",2,-2.9,58,1672,0.4233,0.188476,0.01727,-0.234402,0.099736,0.010545,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":234,"changePercent":9,"volume":234,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":43},"NXPI  261016P00250000",14.2,17.9,10.38,284,0.3911,-0.831893,0.017394,-0.201478,0.092798,-0.052204,{"strike":699,"call":700,"put":712,"callItm":13,"putItm":43,"isAtm":13},260,{"contract_symbol":701,"symbol":701,"bid":578,"ask":274,"last":702,"change":703,"changePercent":9,"volume":704,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":13},"NXPI  261016C00260000",0.55,-1.2,77,2630,0.4583,0.087562,0.0094,-0.149515,0.058766,0.004915,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":717,"changePercent":9,"volume":405,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":43},"NXPI  261016P00260000",23.3,26.6,27.06,-0.27,129,0.3752,-0.952598,0.007131,-0.076038,0.036503,-0.061426,{"strike":665,"call":726,"put":737,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":727,"symbol":727,"bid":327,"ask":728,"last":729,"change":553,"changePercent":9,"volume":676,"openInterest":730,"open_interest":730,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":13},"NXPI  261016C00270000",0.95,0.57,325,0.5504,0.060284,0.005881,-0.134945,0.044162,0.00337,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":741,"change":742,"changePercent":9,"volume":405,"openInterest":199,"open_interest":199,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":43},"NXPI  261016P00270000",33.1,36.3,36.79,4.44,0.3714,-0.990239,0.001902,-0.019875,0.009638,-0.066015,{"strike":750,"call":751,"put":761,"callItm":13,"putItm":43,"isAtm":13},280,{"contract_symbol":752,"symbol":752,"bid":234,"ask":285,"last":753,"change":234,"changePercent":9,"volume":234,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":13},"NXPI  261016C00280000",0.93,425,0.6359,0.04501,0.004036,-0.123635,0.035015,0.002507,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":234,"changePercent":9,"volume":234,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":43},"NXPI  261016P00280000",42.8,46.2,52.6,198,0.3548,-0.999032,0.000249,-0.002378,0.001207,-0.068981,{"strike":774,"call":775,"put":785,"callItm":13,"putItm":43,"isAtm":13},290,{"contract_symbol":776,"symbol":776,"bid":234,"ask":777,"last":778,"change":234,"changePercent":9,"volume":234,"openInterest":391,"open_interest":391,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":13},"NXPI  261016C00290000",1.6,0.47,0.7049,0.033171,0.00284,-0.106877,0.027307,0.001843,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":789,"change":234,"changePercent":9,"volume":234,"openInterest":456,"open_interest":456,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":43},"NXPI  261016P00290000",52.9,56.2,67.9,0.3688,-0.999832,0.000047,-0.000487,0.000238,-0.071497,{"strike":797,"call":798,"put":807,"callItm":13,"putItm":43,"isAtm":13},300,{"contract_symbol":799,"symbol":799,"bid":234,"ask":464,"last":327,"change":234,"changePercent":9,"volume":234,"openInterest":800,"open_interest":800,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":13},"NXPI  261016C00300000",234,0.7047,0.016055,0.001542,-0.058012,0.014828,0.000896,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":811,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":812,"gamma":370,"theta":813,"vega":814,"rho":815,"in_the_money":43},"NXPI  261016P00300000",62.9,66.3,72.5,-0.999985,-0.00005,0.000025,-0.073971,{"strike":817,"call":818,"put":826,"callItm":13,"putItm":43,"isAtm":13},310,{"contract_symbol":819,"symbol":819,"bid":234,"ask":728,"last":241,"change":234,"changePercent":9,"volume":234,"openInterest":820,"open_interest":820,"iv":801,"implied_volatility":801,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":13},"NXPI  261016C00310000",674,0.007356,0.000782,-0.029421,0.00752,0.000412,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":831,"gamma":234,"theta":832,"vega":387,"rho":833,"in_the_money":43},"NXPI  261016P00310000",72.9,76.6,64,-0.999999,-0.000004,-0.076438,{"strike":835,"call":836,"put":844,"callItm":13,"putItm":43,"isAtm":13},320,{"contract_symbol":837,"symbol":837,"bid":234,"ask":327,"last":327,"change":234,"changePercent":9,"volume":234,"openInterest":838,"open_interest":838,"iv":801,"implied_volatility":801,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":13},"NXPI  261016C00320000",340,0.003203,0.000373,-0.014022,0.003584,0.00018,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":848,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":849,"implied_volatility":849,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":851,"in_the_money":43},"NXPI  261016P00320000",82.8,86.6,86,0.3689,-1,-0.078898,{"strike":853,"call":854,"put":862,"callItm":13,"putItm":43,"isAtm":13},330,{"contract_symbol":855,"symbol":855,"bid":234,"ask":240,"last":252,"change":234,"changePercent":9,"volume":234,"openInterest":856,"open_interest":856,"iv":779,"implied_volatility":779,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":13},"NXPI  261016C00330000",403,0.001335,0.000168,-0.00634,0.00162,0.000075,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":866,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":867,"in_the_money":43},"NXPI  261016P00330000",92.8,96.6,94,-0.08137,{"strike":838,"call":869,"put":877,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":870,"symbol":870,"bid":234,"ask":240,"last":871,"change":234,"changePercent":9,"volume":234,"openInterest":308,"open_interest":308,"iv":801,"implied_volatility":801,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":13},"NXPI  261016C00340000",1.14,0.00053,0.000072,-0.00271,0.000693,0.00003,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":881,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":882,"in_the_money":43},"NXPI  261016P00340000",102.8,106.6,103.5,-0.083835,{"strike":884,"call":885,"put":892,"callItm":13,"putItm":43,"isAtm":13},350,{"contract_symbol":886,"symbol":886,"bid":234,"ask":240,"last":887,"change":234,"changePercent":9,"volume":234,"openInterest":678,"open_interest":678,"iv":801,"implied_volatility":801,"delta":888,"gamma":876,"theta":889,"vega":890,"rho":891,"in_the_money":13},"NXPI  261016C00350000",9.5,0.000203,-0.001111,0.000284,0.000011,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":896,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":897,"in_the_money":43},"NXPI  261016P00350000",112.8,116.6,49.6,-0.086301,{"strike":899,"call":900,"put":906,"callItm":13,"putItm":43,"isAtm":13},360,{"contract_symbol":901,"symbol":901,"bid":234,"ask":240,"last":728,"change":234,"changePercent":9,"volume":234,"openInterest":902,"open_interest":902,"iv":801,"implied_volatility":801,"delta":861,"gamma":903,"theta":904,"vega":905,"rho":337,"in_the_money":13},"NXPI  261016C00360000",75,0.000012,-0.000437,0.000112,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":910,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":911,"in_the_money":43},"NXPI  261016P00360000",122.8,126.6,56.1,-0.088767,{"strike":913,"call":914,"put":919,"callItm":13,"putItm":43,"isAtm":13},370,{"contract_symbol":915,"symbol":915,"bid":234,"ask":240,"last":354,"change":234,"changePercent":9,"volume":234,"openInterest":423,"open_interest":423,"iv":801,"implied_volatility":801,"delta":916,"gamma":337,"theta":917,"vega":918,"rho":387,"in_the_money":13},"NXPI  261016C00370000",0.000027,-0.000166,0.000042,{"contract_symbol":920,"symbol":920,"bid":921,"ask":922,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":923,"in_the_money":43},"NXPI  261016P00370000",132.8,136.6,-0.091233,{"strike":925,"call":926,"put":934,"callItm":13,"putItm":43,"isAtm":13},380,{"contract_symbol":927,"symbol":927,"bid":234,"ask":928,"last":929,"change":234,"changePercent":9,"volume":234,"openInterest":930,"open_interest":930,"iv":801,"implied_volatility":801,"delta":931,"gamma":387,"theta":932,"vega":933,"rho":348,"in_the_money":13},"NXPI  261016C00380000",2.1,0.23,20,0.000009,-0.000061,0.000016,{"contract_symbol":935,"symbol":935,"bid":936,"ask":937,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":849,"implied_volatility":849,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":938,"in_the_money":43},"NXPI  261016P00380000",142.8,146.6,-0.093692,{"strike":940,"call":941,"put":947,"callItm":13,"putItm":43,"isAtm":13},390,{"contract_symbol":942,"symbol":942,"bid":234,"ask":240,"last":306,"change":234,"changePercent":9,"volume":234,"openInterest":943,"open_interest":943,"iv":779,"implied_volatility":779,"delta":944,"gamma":348,"theta":945,"vega":946,"rho":234,"in_the_money":13},"NXPI  261016C00390000",74,0.000003,-0.000022,0.000006,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":951,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":849,"implied_volatility":849,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":952,"in_the_money":43},"NXPI  261016P00390000",152.9,156.4,148.59,-0.096157,{"strike":954,"call":955,"put":959,"callItm":13,"putItm":43,"isAtm":13},400,{"contract_symbol":956,"symbol":956,"bid":234,"ask":240,"last":957,"change":234,"changePercent":9,"volume":234,"openInterest":652,"open_interest":652,"iv":801,"implied_volatility":801,"delta":348,"gamma":234,"theta":958,"vega":387,"rho":234,"in_the_money":13},"NXPI  261016C00400000",7.35,-0.000008,{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":963,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":964,"in_the_money":43},"NXPI  261016P00400000",162.9,166.6,106.5,-0.09863,{"strike":966,"call":967,"put":969,"callItm":13,"putItm":43,"isAtm":13},410,{"contract_symbol":968,"symbol":968,"bid":234,"ask":240,"last":405,"change":234,"changePercent":9,"volume":234,"openInterest":484,"open_interest":484,"iv":801,"implied_volatility":801,"delta":234,"gamma":234,"theta":355,"vega":348,"rho":234,"in_the_money":13},"NXPI  261016C00410000",{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":973,"in_the_money":43},"NXPI  261016P00410000",172.9,176.6,-0.101096,{"strike":975,"call":976,"put":979,"callItm":13,"putItm":43,"isAtm":13},420,{"contract_symbol":977,"symbol":977,"bid":234,"ask":240,"last":252,"change":234,"changePercent":9,"volume":234,"openInterest":978,"open_interest":978,"iv":801,"implied_volatility":801,"delta":234,"gamma":234,"theta":323,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016C00420000",91,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":983,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":984,"in_the_money":43},"NXPI  261016P00420000",182.8,186.6,166.7,-0.103561,{"strike":986,"call":987,"put":989,"callItm":13,"putItm":43,"isAtm":13},430,{"contract_symbol":988,"symbol":988,"bid":234,"ask":240,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":801,"implied_volatility":801,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016C00430000",{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":993,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":849,"implied_volatility":849,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":994,"in_the_money":43},"NXPI  261016P00430000",192.8,196.6,190.9,-0.10602,{"strike":996,"call":997,"put":1002,"callItm":13,"putItm":43,"isAtm":13},440,{"contract_symbol":998,"symbol":998,"bid":234,"ask":999,"last":1000,"change":234,"changePercent":9,"volume":234,"openInterest":1001,"open_interest":1001,"iv":779,"implied_volatility":779,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016C00440000",1.05,4.64,38,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":1006,"in_the_money":43},"NXPI  261016P00440000",202.8,206.6,-0.108493,{"strike":1008,"call":1009,"put":1012,"callItm":13,"putItm":43,"isAtm":13},450,{"contract_symbol":1010,"symbol":1010,"bid":234,"ask":240,"last":1011,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":801,"implied_volatility":801,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016C00450000",0.29,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":1016,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":1017,"in_the_money":43},"NXPI  261016P00450000",212.9,216.6,210.8,-0.110958,{"strike":1019,"call":1020,"put":1022,"callItm":13,"putItm":43,"isAtm":13},460,{"contract_symbol":1021,"symbol":1021,"bid":234,"ask":240,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":801,"implied_volatility":801,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016C00460000",{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":1026,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":1027,"in_the_money":43},"NXPI  261016P00460000",222.8,226.6,170.5,-0.113424,{"strike":1029,"call":1030,"put":1032,"callItm":13,"putItm":43,"isAtm":13},470,{"contract_symbol":1031,"symbol":1031,"bid":234,"ask":240,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":801,"implied_volatility":801,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016C00470000",{"contract_symbol":1033,"symbol":1033,"bid":1034,"ask":1035,"last":450,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":1036,"in_the_money":43},"NXPI  261016P00470000",232.8,236.6,-0.11589,{"strike":1038,"call":1039,"put":1041,"callItm":13,"putItm":43,"isAtm":13},480,{"contract_symbol":1040,"symbol":1040,"bid":234,"ask":240,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":801,"implied_volatility":801,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016C00480000",{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":790,"implied_volatility":790,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":1045,"in_the_money":43},"NXPI  261016P00480000",242.8,246.6,-0.118356,{"strike":1047,"call":1048,"put":1050,"callItm":13,"putItm":43,"isAtm":13},490,{"contract_symbol":1049,"symbol":1049,"bid":234,"ask":240,"last":274,"change":234,"changePercent":9,"volume":234,"openInterest":456,"open_interest":456,"iv":801,"implied_volatility":801,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":13},"NXPI  261016C00490000",{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":1054,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":849,"implied_volatility":849,"delta":850,"gamma":234,"theta":234,"vega":234,"rho":1055,"in_the_money":43},"NXPI  261016P00490000",252.9,256.6,242,-0.120813,"2026-10-07T20:04:46.406451+00:00"]