[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXTG":3,"homepage-market-summary":30,"stock-options-NXTG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NXTG","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Indxx NextG ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6029,2.528,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},157.71,157.485,157.739,157.48,157.5237,0.1863,0.12,4294.983392,167.58,101.010002,8695.87266385259,85.2,3929,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":167,"expiration_iv":167,"kpis":179,"expirations":181,"strikes":195,"updated_at":670,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"total_volume":180,"total_open_interest":180,"put_call_ratio":9,"implied_volatility":167},0,[182,183,187,191],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":184,"label":184,"type":176,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",45,"261120",{"date":188,"label":188,"type":176,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-12-18",73,"261218",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-03-19",164,"270319",[196,209,222,238,257,275,294,312,331,348,367,386,405,424,443,464,486,508,528,548,568,587,605,623,641,660],{"strike":197,"call":198,"put":205,"callItm":11,"putItm":88,"isAtm":88},130,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":204,"in_the_money":11},"NXTG  261016C00130000",26.7,30.5,0.2255,1,0.036113,{"contract_symbol":206,"symbol":206,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"NXTG  261016P00130000",1.3,0.1691,{"strike":210,"call":211,"put":220,"callItm":11,"putItm":88,"isAtm":88},135,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":11},"NXTG  261016C00135000",21.7,25.5,0.999992,0.000006,-0.000011,0.00001,0.037503,{"contract_symbol":221,"symbol":221,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"NXTG  261016P00135000",{"strike":223,"call":224,"put":233,"callItm":11,"putItm":88,"isAtm":88},140,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":11},"NXTG  261016C00140000",16.7,20.6,0.999572,0.000258,-0.000452,0.000407,0.038872,{"contract_symbol":234,"symbol":234,"bid":180,"ask":235,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":236,"gamma":237,"theta":236,"vega":216,"rho":180,"in_the_money":88},"NXTG  261016P00140000",1.35,-0.000005,0.000005,{"strike":239,"call":240,"put":249,"callItm":11,"putItm":88,"isAtm":88},145,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":11},"NXTG  261016C00145000",11.8,15.7,0.99181,0.003754,-0.006573,0.005914,0.039916,{"contract_symbol":250,"symbol":250,"bid":180,"ask":251,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":88},"NXTG  261016P00145000",1.4,-0.000708,0.000549,-0.00054,0.000648,-0.000031,{"strike":258,"call":259,"put":268,"callItm":11,"putItm":88,"isAtm":88},146,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":11},"NXTG  261016C00146000",10.8,14.7,0.986706,0.005725,-0.010026,0.00902,0.039965,{"contract_symbol":269,"symbol":269,"bid":180,"ask":251,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":88},"NXTG  261016P00146000",-0.001603,0.00116,-0.001142,0.00137,-0.000071,{"strike":276,"call":277,"put":286,"callItm":11,"putItm":88,"isAtm":88},147,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":11},"NXTG  261016C00147000",9.9,13.6,0.979121,0.008424,-0.014751,0.013272,0.039903,{"contract_symbol":287,"symbol":287,"bid":180,"ask":288,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":88},"NXTG  261016P00147000",1.45,-0.003415,0.002301,-0.002264,0.002717,-0.000152,{"strike":295,"call":296,"put":305,"callItm":11,"putItm":88,"isAtm":88},148,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":11},"NXTG  261016C00148000",8.9,12.7,0.968243,0.011965,-0.020952,0.018852,0.039695,{"contract_symbol":306,"symbol":306,"bid":180,"ask":288,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":88},"NXTG  261016P00148000",-0.006861,0.004285,-0.004216,0.00506,-0.000305,{"strike":313,"call":314,"put":323,"callItm":11,"putItm":88,"isAtm":88},149,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":11},"NXTG  261016C00149000",8,11.6,0.953173,0.016417,-0.028749,0.025867,0.039296,{"contract_symbol":324,"symbol":324,"bid":180,"ask":325,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":88},"NXTG  261016P00149000",1.5,-0.013025,0.007504,-0.007384,0.008863,-0.000579,{"strike":332,"call":333,"put":341,"callItm":11,"putItm":88,"isAtm":88},150,{"contract_symbol":334,"symbol":334,"bid":335,"ask":261,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":11},"NXTG  261016C00150000",7,0.932997,0.021776,-0.038134,0.03431,0.038668,{"contract_symbol":342,"symbol":342,"bid":180,"ask":325,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":88},"NXTG  261016P00150000",-0.023402,0.012373,-0.012175,0.014614,-0.001042,{"strike":349,"call":350,"put":359,"callItm":11,"putItm":88,"isAtm":88},151,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"NXTG  261016C00151000",6.1,9.7,0.906871,0.02794,-0.048926,0.044023,0.037773,{"contract_symbol":360,"symbol":360,"bid":180,"ask":361,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":88},"NXTG  261016P00151000",1.6,-0.039864,0.019231,-0.018923,0.022713,-0.001776,{"strike":368,"call":369,"put":378,"callItm":11,"putItm":88,"isAtm":88},152,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"NXTG  261016C00152000",5.2,8.8,0.874132,0.0347,-0.060765,0.054672,0.036575,{"contract_symbol":379,"symbol":379,"bid":180,"ask":380,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":88},"NXTG  261016P00152000",1.7,-0.064504,0.028207,-0.027755,0.033314,-0.002877,{"strike":387,"call":388,"put":397,"callItm":11,"putItm":88,"isAtm":88},153,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"NXTG  261016C00153000",4.4,7.8,0.8344,0.04174,-0.073093,0.065764,0.035059,{"contract_symbol":398,"symbol":398,"bid":180,"ask":399,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":88},"NXTG  261016P00153000",1.75,-0.099342,0.039086,-0.038459,0.046162,-0.004435,{"strike":406,"call":407,"put":416,"callItm":11,"putItm":88,"isAtm":88},154,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"NXTG  261016C00154000",3.5,7.1,0.78768,0.048659,-0.085207,0.076667,0.033225,{"contract_symbol":417,"symbol":417,"bid":180,"ask":418,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":88},"NXTG  261016P00154000",1.9,-0.145915,0.051223,-0.050401,0.060498,-0.006523,{"strike":425,"call":426,"put":435,"callItm":11,"putItm":88,"isAtm":88},155,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"NXTG  261016C00155000",2.8,6.2,0.734413,0.055008,-0.096328,0.08667,0.031086,{"contract_symbol":436,"symbol":436,"bid":180,"ask":437,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":88},"NXTG  261016P00155000",2.1,-0.204852,0.063557,-0.062539,0.075064,-0.009169,{"strike":444,"call":445,"put":455,"callItm":11,"putItm":88,"isAtm":11},156,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":11},"NXTG  261016C00156000",2.3,5.1,0.2229,0.677277,0.060917,-0.104187,0.094853,0.028768,{"contract_symbol":456,"symbol":456,"bid":180,"ask":457,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":88},"NXTG  261016P00156000",2.35,0.1694,-0.275922,0.074638,-0.073752,0.088337,-0.01237,{"strike":465,"call":466,"put":476,"callItm":11,"putItm":88,"isAtm":11},157,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":11},"NXTG  261016C00157000",1.65,4.3,0.2149,0.616941,0.067197,-0.106834,0.10088,0.026308,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":88},"NXTG  261016P00157000",0.25,2.6,0.1821,-0.365016,0.078098,-0.089148,0.09935,-0.01642,{"strike":487,"call":488,"put":498,"callItm":88,"putItm":11,"isAtm":11},158,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":88},"NXTG  261016C00158000",1.1,3.6,0.2011,0.550149,0.074445,-0.103689,0.104611,0.023564,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"NXTG  261016P00158000",0.45,3,0.1892,-0.447518,0.079079,-0.097469,0.10453,-0.020191,{"strike":509,"call":510,"put":519,"callItm":88,"putItm":11,"isAtm":11},159,{"contract_symbol":511,"symbol":511,"bid":512,"ask":501,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":88},"NXTG  261016C00159000",0.6,0.1809,0.471031,0.083223,-0.093744,0.105166,0.020276,{"contract_symbol":520,"symbol":520,"bid":521,"ask":491,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"NXTG  261016P00159000",0.8,0.1889,-0.527217,0.079707,-0.09794,0.105198,-0.02384,{"strike":529,"call":530,"put":540,"callItm":88,"putItm":11,"isAtm":11},160,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":88},"NXTG  261016C00160000",0.15,2.55,0.1523,0.36745,0.093608,-0.074707,0.09957,0.01591,{"contract_symbol":541,"symbol":541,"bid":288,"ask":542,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":502,"implied_volatility":502,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"NXTG  261016P00160000",4.2,-0.605256,0.076991,-0.094859,0.101754,-0.02744,{"strike":549,"call":550,"put":559,"callItm":88,"putItm":11,"isAtm":88},161,{"contract_symbol":551,"symbol":551,"bid":180,"ask":552,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":88},"NXTG  261016C00161000",2.2,0.1355,0.254879,0.089621,-0.056669,0.084851,0.011078,{"contract_symbol":560,"symbol":560,"bid":380,"ask":561,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"NXTG  261016P00161000",4.9,0.182,-0.685809,0.073749,-0.084138,0.093789,-0.031151,{"strike":569,"call":570,"put":578,"callItm":88,"putItm":11,"isAtm":88},162,{"contract_symbol":571,"symbol":571,"bid":180,"ask":418,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":88},"NXTG  261016C00162000",0.1511,0.201921,0.070512,-0.055409,0.074422,0.008771,{"contract_symbol":579,"symbol":579,"bid":447,"ask":580,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":11},"NXTG  261016P00162000",5.7,0.1704,-0.769445,0.067504,-0.067492,0.080365,-0.035012,{"strike":588,"call":589,"put":596,"callItm":88,"putItm":11,"isAtm":88},163,{"contract_symbol":590,"symbol":590,"bid":180,"ask":380,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":572,"implied_volatility":572,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":88},"NXTG  261016C00163000",0.140258,0.055808,-0.043854,0.058902,0.0061,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":581,"implied_volatility":581,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":11},"NXTG  261016P00163000",3.1,6.7,-0.829876,0.056207,-0.056195,0.066916,-0.0379,{"strike":606,"call":607,"put":614,"callItm":88,"putItm":11,"isAtm":88},165,{"contract_symbol":608,"symbol":608,"bid":180,"ask":325,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":572,"implied_volatility":572,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":88},"NXTG  261016C00165000",0.058972,0.02943,-0.023126,0.031062,0.00257,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":581,"implied_volatility":581,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"NXTG  261016P00165000",4.7,8.3,-0.916671,0.034035,-0.034029,0.04052,-0.042212,{"strike":624,"call":625,"put":632,"callItm":88,"putItm":11,"isAtm":88},170,{"contract_symbol":626,"symbol":626,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":572,"implied_volatility":572,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":88},"NXTG  261016C00170000",0.002989,0.002284,-0.001794,0.00241,0.000131,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":581,"implied_volatility":581,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"NXTG  261016P00170000",9.5,13.4,-0.992534,0.004579,-0.004578,0.005452,-0.046899,{"strike":642,"call":643,"put":651,"callItm":88,"putItm":11,"isAtm":88},175,{"contract_symbol":644,"symbol":644,"bid":180,"ask":645,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":572,"implied_volatility":572,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":88},"NXTG  261016C00175000",1.25,0.000048,0.00005,-0.000039,0.000052,0.000002,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":581,"implied_volatility":581,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"NXTG  261016P00175000",14.4,18.3,-0.999724,0.000227,-0.000227,0.00027,-0.048602,{"strike":661,"call":662,"put":664,"callItm":88,"putItm":11,"isAtm":88},180,{"contract_symbol":663,"symbol":663,"bid":180,"ask":645,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":572,"implied_volatility":572,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"NXTG  261016C00180000",{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":581,"implied_volatility":581,"delta":668,"gamma":237,"theta":236,"vega":237,"rho":669,"in_the_money":11},"NXTG  261016P00180000",19.4,23.3,-0.999996,-0.050003,"2026-10-06T16:39:17.413506+00:00"]