[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NGVT":3,"homepage-market-summary":30,"stock-options-NGVT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NGVT","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},"Ingevity Corporation","NYSE",null,"CHEMICALS & ALLIED PRODUCTS","Ingevity Corp is a chemical manufacturer based in the United States. It conducts its operations through three segments, namely Performance Chemicals, Advanced Polymer Technologies, and Performance Materials. The bulk of its revenue is generated by the Performance Chemicals segment which deals with the manufacture and sale of specialty chemicals that find their use in a range of processes such as asphalt paving, oil exploration and production, agrochemicals, adhesives, lubricants, and publication inks. The Performance Materials segment, on the other hand, focuses on automotive carbon products used in automobiles. The Advanced Polymer Technologies segment produces caprolactone and caprolactone-based specialty polymers. The company generates the majority of its revenue from North America.","1,500","North Charleston, SC",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},72.8,73.8,72.2,73.14,-0.34,-0.46,211639.808565,8001,72.7373,79.29,45.85,284433.3335989721,80.6,2622,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":587,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,138,0.05,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",100,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",191,"270416",[200,213,223,232,242,251,260,269,281,299,318,339,357,376,394,410,431,454,476,498,516,533,549,561,570,579],{"strike":201,"call":202,"put":209,"callItm":39,"putItm":14,"isAtm":14},32.5,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":208,"in_the_money":39},"NGVT  261016C00032500",37.3,41.2,0.4295,1,0.008236,{"contract_symbol":210,"symbol":210,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"NGVT  261016P00032500",5,0.4739,{"strike":214,"call":215,"put":220,"callItm":39,"putItm":14,"isAtm":14},35,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":219,"in_the_money":39},"NGVT  261016C00035000",34.8,39,0.00887,{"contract_symbol":221,"symbol":221,"bid":182,"ask":222,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"NGVT  261016P00035000",0.75,{"strike":224,"call":225,"put":230,"callItm":39,"putItm":14,"isAtm":14},37.5,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":229,"in_the_money":39},"NGVT  261016C00037500",32.3,36.3,0.009503,{"contract_symbol":231,"symbol":231,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"NGVT  261016P00037500",{"strike":233,"call":234,"put":239,"callItm":39,"putItm":14,"isAtm":14},40,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":238,"in_the_money":39},"NGVT  261016C00040000",29.8,33.8,0.010137,{"contract_symbol":240,"symbol":240,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":241,"implied_volatility":241,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"NGVT  261016P00040000",0.4738,{"strike":243,"call":244,"put":249,"callItm":39,"putItm":14,"isAtm":14},42.5,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":248,"in_the_money":39},"NGVT  261016C00042500",27.3,31.5,0.010771,{"contract_symbol":250,"symbol":250,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"NGVT  261016P00042500",{"strike":252,"call":253,"put":258,"callItm":39,"putItm":14,"isAtm":14},45,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":257,"in_the_money":39},"NGVT  261016C00045000",24.8,28.8,0.011404,{"contract_symbol":259,"symbol":259,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"NGVT  261016P00045000",{"strike":261,"call":262,"put":267,"callItm":39,"putItm":14,"isAtm":14},47.5,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":266,"in_the_money":39},"NGVT  261016C00047500",22.4,26.3,0.012037,{"contract_symbol":268,"symbol":268,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"NGVT  261016P00047500",{"strike":270,"call":271,"put":276,"callItm":39,"putItm":14,"isAtm":14},50,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":275,"in_the_money":39},"NGVT  261016C00050000",19.9,23.8,0.012671,{"contract_symbol":277,"symbol":277,"bid":182,"ask":211,"last":278,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":279,"gamma":280,"theta":279,"vega":182,"rho":182,"in_the_money":14},"NGVT  261016P00050000",1.1,-0.000001,0.000001,{"strike":282,"call":283,"put":292,"callItm":39,"putItm":14,"isAtm":14},55,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":39},"NGVT  261016C00055000",14.9,18.6,0.999957,0.000036,-0.000047,0.00002,0.013937,{"contract_symbol":293,"symbol":293,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":14},"NGVT  261016P00055000",-0.00018,0.000127,-0.000201,0.000079,-0.000003,{"strike":300,"call":301,"put":311,"callItm":39,"putItm":14,"isAtm":14},57.5,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":39},"NGVT  261016C00057500",12.4,16.5,16.35,0.999478,0.000377,-0.000491,0.000211,0.014562,{"contract_symbol":312,"symbol":312,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"NGVT  261016P00057500",-0.001449,0.000873,-0.001383,0.00054,-0.000027,{"strike":319,"call":320,"put":329,"callItm":39,"putItm":14,"isAtm":14},60,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":39},"NGVT  261016C00060000",9.7,13.8,0.996044,0.00239,-0.00311,0.00134,0.015132,{"contract_symbol":330,"symbol":330,"bid":182,"ask":331,"last":332,"change":182,"changePercent":9,"volume":182,"openInterest":333,"open_interest":333,"iv":212,"implied_volatility":212,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"NGVT  261016P00060000",2.9,0.62,2,-0.007888,0.003998,-0.006332,0.002474,-0.000147,{"strike":340,"call":341,"put":350,"callItm":39,"putItm":14,"isAtm":14},62.5,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":39},"NGVT  261016C00062500",7.4,11.5,0.980243,0.009763,-0.012704,0.005476,0.015471,{"contract_symbol":351,"symbol":351,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"NGVT  261016P00062500",-0.03054,0.012753,-0.020199,0.007891,-0.000572,{"strike":358,"call":359,"put":368,"callItm":39,"putItm":14,"isAtm":14},65,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":39},"NGVT  261016C00065000",4.9,9.5,0.931256,0.026977,-0.035104,0.015131,0.015184,{"contract_symbol":369,"symbol":369,"bid":182,"ask":211,"last":370,"change":182,"changePercent":9,"volume":182,"openInterest":333,"open_interest":333,"iv":212,"implied_volatility":212,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"NGVT  261016P00065000",1.25,-0.088028,0.0295,-0.046723,0.018253,-0.001659,{"strike":377,"call":378,"put":387,"callItm":39,"putItm":14,"isAtm":14},67.5,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":39},"NGVT  261016C00067500",2.5,7,0.82466,0.052584,-0.068431,0.029492,0.013795,{"contract_symbol":388,"symbol":388,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"NGVT  261016P00067500",-0.196914,0.051221,-0.081125,0.031692,-0.003738,{"strike":395,"call":396,"put":403,"callItm":39,"putItm":14,"isAtm":14},70,{"contract_symbol":397,"symbol":397,"bid":207,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":39},"NGVT  261016C00070000",0.655944,0.074988,-0.097588,0.042057,0.011184,{"contract_symbol":404,"symbol":404,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"NGVT  261016P00070000",-0.35547,0.068787,-0.108947,0.042561,-0.006811,{"strike":411,"call":412,"put":423,"callItm":39,"putItm":14,"isAtm":39},72.5,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":415,"change":182,"changePercent":9,"volume":182,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":39},"NGVT  261016C00072500",0.6,1.7,8,0.3238,0.43336,0.106302,-0.078625,0.044951,0.007592,{"contract_symbol":424,"symbol":424,"bid":182,"ask":425,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":89,"implied_volatility":89,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"NGVT  261016P00072500",2.45,-0.605448,0.15312,-0.052272,0.043984,-0.01137,{"strike":432,"call":433,"put":444,"callItm":14,"putItm":39,"isAtm":39},75,{"contract_symbol":434,"symbol":434,"bid":435,"ask":222,"last":436,"change":182,"changePercent":9,"volume":182,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"NGVT  261016C00075000",0.1,0.8,47,0.3257,0.206002,0.076559,-0.057291,0.03256,0.003641,{"contract_symbol":445,"symbol":445,"bid":207,"ask":446,"last":447,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":39},"NGVT  261016P00075000",5.5,4.3,0.2288,-0.882242,0.075482,-0.027883,0.022557,-0.016903,{"strike":455,"call":456,"put":465,"callItm":14,"putItm":39,"isAtm":14},77.5,{"contract_symbol":457,"symbol":457,"bid":182,"ask":180,"last":458,"change":182,"changePercent":9,"volume":182,"openInterest":319,"open_interest":319,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"NGVT  261016C00077500",4.6,0.3272,0.074075,0.037508,-0.028315,0.016023,0.001317,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":39},"NGVT  261016P00077500",3.5,7.8,3.1,0.2185,-0.985623,0.014624,-0.004925,0.004172,-0.019382,{"strike":477,"call":478,"put":487,"callItm":14,"putItm":39,"isAtm":14},80,{"contract_symbol":479,"symbol":479,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"NGVT  261016C00080000",4.7,0.3965,0.04587,0.021247,-0.023557,0.010999,0.000813,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":39},"NGVT  261016P00080000",6,10.3,5.1,0.1941,-0.999761,0.000404,-0.000107,0.000102,-0.020269,{"strike":499,"call":500,"put":507,"callItm":14,"putItm":39,"isAtm":14},82.5,{"contract_symbol":501,"symbol":501,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":481,"implied_volatility":481,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"NGVT  261016C00082500",0.014859,0.008291,-0.009193,0.004292,0.000264,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":492,"implied_volatility":492,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":39},"NGVT  261016P00082500",8.5,12.8,-0.999996,0.000008,-0.000002,0.000002,-0.020909,{"strike":517,"call":518,"put":527,"callItm":14,"putItm":39,"isAtm":14},85,{"contract_symbol":519,"symbol":519,"bid":182,"ask":211,"last":520,"change":182,"changePercent":9,"volume":182,"openInterest":521,"open_interest":521,"iv":481,"implied_volatility":481,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"NGVT  261016C00085000",1.5,3,0.004062,0.002652,-0.00294,0.001373,0.000072,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":492,"implied_volatility":492,"delta":531,"gamma":182,"theta":182,"vega":182,"rho":532,"in_the_money":39},"NGVT  261016P00085000",11,15.5,-1,-0.021541,{"strike":534,"call":535,"put":544,"callItm":14,"putItm":39,"isAtm":14},90,{"contract_symbol":536,"symbol":536,"bid":182,"ask":211,"last":537,"change":182,"changePercent":9,"volume":182,"openInterest":521,"open_interest":521,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"NGVT  261016C00090000",1.35,0.3966,0.000192,0.000161,-0.000178,0.000083,0.000003,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":492,"implied_volatility":492,"delta":531,"gamma":182,"theta":182,"vega":182,"rho":548,"in_the_money":39},"NGVT  261016P00090000",16,20.5,-0.022808,{"strike":550,"call":551,"put":556,"callItm":14,"putItm":39,"isAtm":14},95,{"contract_symbol":552,"symbol":552,"bid":182,"ask":211,"last":553,"change":182,"changePercent":9,"volume":182,"openInterest":333,"open_interest":333,"iv":481,"implied_volatility":481,"delta":554,"gamma":554,"theta":555,"vega":543,"rho":182,"in_the_money":14},"NGVT  261016C00095000",1.75,0.000005,-0.000006,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":492,"implied_volatility":492,"delta":531,"gamma":182,"theta":182,"vega":182,"rho":560,"in_the_money":39},"NGVT  261016P00095000",21.3,25.3,-0.024075,{"strike":193,"call":562,"put":566,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":563,"symbol":563,"bid":182,"ask":222,"last":564,"change":182,"changePercent":9,"volume":182,"openInterest":565,"open_interest":565,"iv":481,"implied_volatility":481,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"NGVT  261016C00100000",1.15,4,{"contract_symbol":567,"symbol":567,"bid":265,"ask":568,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":492,"implied_volatility":492,"delta":531,"gamma":182,"theta":182,"vega":182,"rho":569,"in_the_money":39},"NGVT  261016P00100000",30.3,-0.025342,{"strike":571,"call":572,"put":574,"callItm":14,"putItm":39,"isAtm":14},105,{"contract_symbol":573,"symbol":573,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":538,"implied_volatility":538,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"NGVT  261016C00105000",{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":492,"implied_volatility":492,"delta":531,"gamma":182,"theta":182,"vega":182,"rho":578,"in_the_money":39},"NGVT  261016P00105000",31.3,35.3,-0.026609,{"strike":580,"call":581,"put":583,"callItm":14,"putItm":39,"isAtm":14},110,{"contract_symbol":582,"symbol":582,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":333,"open_interest":333,"iv":481,"implied_volatility":481,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"NGVT  261016C00110000",{"contract_symbol":584,"symbol":584,"bid":228,"ask":585,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":492,"implied_volatility":492,"delta":531,"gamma":182,"theta":182,"vega":182,"rho":586,"in_the_money":39},"NGVT  261016P00110000",40.3,-0.027876,"2026-10-07T14:01:01.579982+00:00"]