[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMAX":3,"homepage-market-summary":30,"stock-options-NMAX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NMAX","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},"Newsmax, Inc.","NYSE",null,"TELEVISION BROADCASTING STATIONS","Newsmax Inc is a multi-platform media company. The company provides original news and lifestyle updates from its linear cable television and over-the-top (OTT) news channels, websites, proprietary database, publishing products, and e-commerce products. It uses original news and editorial content to draw large numbers of readers to its media outlets to sell advertising, print, and online information products. The company's business operations are conducted through two operating segments: Broadcasting and Digital. Maximum revenue is generated from the Broadcasting segment, which produces and licenses news, business news, and lifestyle content for distribution through cable television systems, direct broadcast satellite operators, and telecommunication companies, mainly in the United States.","500","Boca Raton, FL",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.01,10.12,9.9,9.97,0.04,0.4,588265.169192,7521,10.0204,13.072,5.11,1223107.5651488167,61.5,382,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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":20,"price":152,"is_up":39},"Comm Services","XLC",111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":227,"updated_at":622,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},25,715,0.67,[185,186,191,195,199,203,207,211,215,219,223],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",16,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",23,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",30,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",37,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",44,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-01-15",100,"270115",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-04-16",191,"270416",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2028-01-21",471,"280121",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2029-01-19",835,"290119",[228,243,255,267,276,285,294,305,320,336,355,373,389,407,428,450,469,490,509,521,533,543,553,562,571,581,591,601,612],{"strike":229,"call":230,"put":239,"callItm":39,"putItm":14,"isAtm":14},1,{"contract_symbol":231,"symbol":231,"bid":232,"ask":189,"last":233,"change":234,"changePercent":9,"volume":229,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":229,"gamma":237,"theta":237,"vega":237,"rho":238,"in_the_money":39},"NMAX  261009C00001000",8.4,8.94,0.33,8,0.9538,0,0.000059,{"contract_symbol":240,"symbol":240,"bid":237,"ask":241,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":242,"implied_volatility":242,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009P00001000",0.05,1.0343,{"strike":177,"call":244,"put":252,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":245,"symbol":245,"bid":246,"ask":235,"last":247,"change":248,"changePercent":9,"volume":249,"openInterest":250,"open_interest":250,"iv":236,"implied_volatility":236,"delta":229,"gamma":237,"theta":237,"vega":237,"rho":251,"in_the_money":39},"NMAX  261009C00002000",7.5,7.72,-0.28,4,3,0.000119,{"contract_symbol":253,"symbol":253,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":242,"implied_volatility":242,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009P00002000",0.75,{"strike":250,"call":256,"put":264,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":261,"changePercent":9,"volume":249,"openInterest":229,"open_interest":229,"iv":262,"implied_volatility":262,"delta":229,"gamma":237,"theta":237,"vega":237,"rho":263,"in_the_money":39},"NMAX  261009C00003000",6.6,7,6.79,-0.21,0.9535,0.000178,{"contract_symbol":265,"symbol":265,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":266,"implied_volatility":266,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009P00003000",1.0342,{"strike":249,"call":268,"put":274,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":248,"changePercent":9,"volume":177,"openInterest":181,"open_interest":181,"iv":236,"implied_volatility":236,"delta":229,"gamma":237,"theta":237,"vega":237,"rho":273,"in_the_money":39},"NMAX  261009C00004000",5.6,6,5.75,0.000237,{"contract_symbol":275,"symbol":275,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":242,"implied_volatility":242,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009P00004000",{"strike":277,"call":278,"put":283,"callItm":39,"putItm":14,"isAtm":14},5,{"contract_symbol":279,"symbol":279,"bid":280,"ask":277,"last":281,"change":237,"changePercent":9,"volume":237,"openInterest":181,"open_interest":181,"iv":236,"implied_volatility":236,"delta":229,"gamma":237,"theta":237,"vega":237,"rho":282,"in_the_money":39},"NMAX  261009C00005000",4.6,5.03,0.000297,{"contract_symbol":284,"symbol":284,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":242,"implied_volatility":242,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009P00005000",{"strike":271,"call":286,"put":292,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":287,"symbol":287,"bid":288,"ask":249,"last":289,"change":290,"changePercent":9,"volume":177,"openInterest":229,"open_interest":229,"iv":262,"implied_volatility":262,"delta":229,"gamma":237,"theta":237,"vega":237,"rho":291,"in_the_money":39},"NMAX  261009C00006000",3.7,3.82,0.12,0.000356,{"contract_symbol":293,"symbol":293,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":266,"implied_volatility":266,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009P00006000",{"strike":295,"call":296,"put":303,"callItm":39,"putItm":14,"isAtm":14},6.5,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":301,"changePercent":9,"volume":177,"openInterest":277,"open_interest":277,"iv":236,"implied_volatility":236,"delta":229,"gamma":237,"theta":237,"vega":237,"rho":302,"in_the_money":39},"NMAX  261009C00006500",3.2,3.5,3.39,-0.14,0.000386,{"contract_symbol":304,"symbol":304,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":242,"implied_volatility":242,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009P00006500",{"strike":259,"call":306,"put":315,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":237,"changePercent":9,"volume":237,"openInterest":249,"open_interest":249,"iv":236,"implied_volatility":236,"delta":311,"gamma":312,"theta":313,"vega":237,"rho":314,"in_the_money":39},"NMAX  261009C00007000",2.55,3.3,2.75,0.999999,0.000009,-0.000001,0.000416,{"contract_symbol":316,"symbol":316,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":242,"implied_volatility":242,"delta":317,"gamma":318,"theta":319,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009P00007000",-0.000007,0.000042,-0.000006,{"strike":246,"call":321,"put":330,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":322,"symbol":322,"bid":177,"ask":323,"last":324,"change":237,"changePercent":9,"volume":237,"openInterest":250,"open_interest":250,"iv":236,"implied_volatility":236,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":39},"NMAX  261009C00007500",2.9,2.2,0.999915,0.00047,-0.000057,0.000003,0.000445,{"contract_symbol":331,"symbol":331,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":242,"implied_volatility":242,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":237,"in_the_money":14},"NMAX  261009P00007500",-0.000258,0.001221,-0.000174,0.000007,{"strike":235,"call":337,"put":347,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":237,"changePercent":9,"volume":237,"openInterest":250,"open_interest":250,"iv":236,"implied_volatility":236,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":39},"NMAX  261009C00008000",1.6,2.35,1.77,0.998019,0.008675,-0.00105,0.000048,0.000474,{"contract_symbol":348,"symbol":348,"bid":237,"ask":349,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":242,"implied_volatility":242,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"NMAX  261009P00008000",0.1,-0.003873,0.014648,-0.002086,0.000087,-0.000002,{"strike":356,"call":357,"put":366,"callItm":39,"putItm":14,"isAtm":39},8.5,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":236,"implied_volatility":236,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":39},"NMAX  261009C00008500",1.1,1.85,0.980121,0.066474,-0.008049,0.000366,0.000493,{"contract_symbol":367,"symbol":367,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":242,"implied_volatility":242,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"NMAX  261009P00008500",-0.028572,0.083154,-0.011839,0.000496,-0.000017,{"strike":189,"call":374,"put":382,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":375,"symbol":375,"bid":179,"ask":229,"last":376,"change":237,"changePercent":9,"volume":237,"openInterest":277,"open_interest":277,"iv":236,"implied_volatility":236,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":39},"NMAX  261009C00009000",0.65,0.899465,0.243129,-0.029438,0.001339,0.000473,{"contract_symbol":383,"symbol":383,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":266,"implied_volatility":266,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"NMAX  261009P00009000",-0.118012,0.251586,-0.035812,0.001502,-0.000072,{"strike":390,"call":391,"put":399,"callItm":39,"putItm":14,"isAtm":39},9.5,{"contract_symbol":392,"symbol":392,"bid":393,"ask":122,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":262,"implied_volatility":262,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":39},"NMAX  261009C00009500",0.15,0.706416,0.475194,-0.057498,0.002616,0.000384,{"contract_symbol":400,"symbol":400,"bid":237,"ask":254,"last":241,"change":237,"changePercent":9,"volume":237,"openInterest":401,"open_interest":401,"iv":242,"implied_volatility":242,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"NMAX  261009P00009500",65,-0.306233,0.446563,-0.063579,0.002666,-0.000189,{"strike":408,"call":409,"put":419,"callItm":39,"putItm":14,"isAtm":39},10,{"contract_symbol":410,"symbol":410,"bid":237,"ask":21,"last":411,"change":237,"changePercent":9,"volume":237,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":39},"NMAX  261009C00010000",0.2,51,0.5823,0.385211,0.864243,-0.038996,0.002905,0.000219,{"contract_symbol":420,"symbol":420,"bid":237,"ask":254,"last":421,"change":237,"changePercent":9,"volume":237,"openInterest":177,"open_interest":177,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"NMAX  261009P00010000",0.35,0.7734,-0.58191,0.66457,-0.052908,0.002967,-0.000359,{"strike":429,"call":430,"put":439,"callItm":14,"putItm":39,"isAtm":39},10.5,{"contract_symbol":431,"symbol":431,"bid":237,"ask":349,"last":241,"change":237,"changePercent":9,"volume":237,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"NMAX  261009C00010500",28,0.646,0.107744,0.37748,-0.020963,0.001407,0.000062,{"contract_symbol":440,"symbol":440,"bid":441,"ask":122,"last":442,"change":237,"changePercent":9,"volume":237,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":39},"NMAX  261009P00010500",0.6,1.02,17,0.791,-0.841679,0.402095,-0.033482,0.001836,-0.000534,{"strike":451,"call":452,"put":460,"callItm":14,"putItm":39,"isAtm":39},11,{"contract_symbol":453,"symbol":453,"bid":237,"ask":241,"last":454,"change":237,"changePercent":9,"volume":237,"openInterest":455,"open_interest":455,"iv":433,"implied_volatility":433,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":312,"in_the_money":14},"NMAX  261009C00011000",0.01,123,0.014881,0.076639,-0.004256,0.000286,{"contract_symbol":461,"symbol":461,"bid":229,"ask":462,"last":463,"change":237,"changePercent":9,"volume":237,"openInterest":249,"open_interest":249,"iv":444,"implied_volatility":444,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":39},"NMAX  261009P00011000",1.25,1.32,-0.96119,0.139918,-0.011651,0.000639,-0.000631,{"strike":470,"call":471,"put":481,"callItm":14,"putItm":39,"isAtm":39},11.5,{"contract_symbol":472,"symbol":472,"bid":237,"ask":241,"last":473,"change":237,"changePercent":9,"volume":237,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"NMAX  261009C00011500",0.17,38,0.6459,0.001083,0.007384,-0.00041,0.000028,0.000001,{"contract_symbol":482,"symbol":482,"bid":117,"ask":483,"last":484,"change":237,"changePercent":9,"volume":237,"openInterest":177,"open_interest":177,"iv":444,"implied_volatility":444,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":39},"NMAX  261009P00011500",1.9,0.63,-0.993684,0.029608,-0.002465,0.000135,-0.000679,{"strike":491,"call":492,"put":498,"callItm":14,"putItm":39,"isAtm":39},12,{"contract_symbol":493,"symbol":493,"bid":237,"ask":254,"last":241,"change":237,"changePercent":9,"volume":237,"openInterest":494,"open_interest":494,"iv":475,"implied_volatility":475,"delta":495,"gamma":496,"theta":497,"vega":480,"rho":237,"in_the_money":14},"NMAX  261009C00012000",69,0.000044,0.000372,-0.000021,{"contract_symbol":499,"symbol":499,"bid":500,"ask":340,"last":501,"change":502,"changePercent":9,"volume":177,"openInterest":237,"open_interest":237,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":39},"NMAX  261009P00012000",2.05,2.18,0.06,0.7909,-0.999294,0.004066,-0.000339,0.000019,-0.000712,{"strike":510,"call":511,"put":514,"callItm":14,"putItm":39,"isAtm":39},12.5,{"contract_symbol":512,"symbol":512,"bid":237,"ask":254,"last":393,"change":237,"changePercent":9,"volume":237,"openInterest":249,"open_interest":249,"iv":433,"implied_volatility":433,"delta":480,"gamma":513,"theta":313,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009C00012500",0.000011,{"contract_symbol":515,"symbol":515,"bid":177,"ask":298,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":503,"implied_volatility":503,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":39},"NMAX  261009P00012500",-0.999944,0.000383,-0.000032,0.000002,-0.000742,{"strike":522,"call":523,"put":526,"callItm":14,"putItm":39,"isAtm":14},13,{"contract_symbol":524,"symbol":524,"bid":237,"ask":254,"last":525,"change":237,"changePercent":9,"volume":237,"openInterest":277,"open_interest":277,"iv":433,"implied_volatility":433,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009C00013000",0.52,{"contract_symbol":527,"symbol":527,"bid":250,"ask":528,"last":529,"change":9,"changePercent":9,"volume":177,"openInterest":237,"open_interest":237,"iv":444,"implied_volatility":444,"delta":530,"gamma":531,"theta":354,"vega":237,"rho":532,"in_the_money":39},"NMAX  261009P00013000",3.4,3.18,-0.999997,0.000026,-0.000772,{"strike":534,"call":535,"put":537,"callItm":14,"putItm":39,"isAtm":14},13.5,{"contract_symbol":536,"symbol":536,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":433,"implied_volatility":433,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009C00013500",{"contract_symbol":538,"symbol":538,"bid":250,"ask":539,"last":540,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":444,"implied_volatility":444,"delta":541,"gamma":480,"theta":237,"vega":237,"rho":542,"in_the_money":39},"NMAX  261009P00013500",4.1,2.61,-1,-0.000802,{"strike":544,"call":545,"put":547,"callItm":14,"putItm":39,"isAtm":14},14,{"contract_symbol":546,"symbol":546,"bid":237,"ask":254,"last":349,"change":237,"changePercent":9,"volume":237,"openInterest":177,"open_interest":177,"iv":433,"implied_volatility":433,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009C00014000",{"contract_symbol":548,"symbol":548,"bid":249,"ask":549,"last":550,"change":551,"changePercent":9,"volume":177,"openInterest":229,"open_interest":229,"iv":444,"implied_volatility":444,"delta":541,"gamma":237,"theta":237,"vega":237,"rho":552,"in_the_money":39},"NMAX  261009P00014000",4.4,4.19,0.19,-0.000831,{"strike":554,"call":555,"put":557,"callItm":14,"putItm":39,"isAtm":14},15,{"contract_symbol":556,"symbol":556,"bid":237,"ask":254,"last":393,"change":237,"changePercent":9,"volume":237,"openInterest":408,"open_interest":408,"iv":475,"implied_volatility":475,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009C00015000",{"contract_symbol":558,"symbol":558,"bid":277,"ask":559,"last":560,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":444,"implied_volatility":444,"delta":541,"gamma":237,"theta":237,"vega":237,"rho":561,"in_the_money":39},"NMAX  261009P00015000",5.5,5.05,-0.000891,{"strike":193,"call":563,"put":565,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":564,"symbol":564,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":433,"implied_volatility":433,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009C00016000",{"contract_symbol":566,"symbol":566,"bid":271,"ask":567,"last":568,"change":569,"changePercent":9,"volume":250,"openInterest":229,"open_interest":229,"iv":503,"implied_volatility":503,"delta":541,"gamma":237,"theta":237,"vega":237,"rho":570,"in_the_money":39},"NMAX  261009P00016000",6.3,6.14,-0.69,-0.00095,{"strike":443,"call":572,"put":574,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":573,"symbol":573,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":433,"implied_volatility":433,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009C00017000",{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":579,"changePercent":9,"volume":229,"openInterest":250,"open_interest":250,"iv":444,"implied_volatility":444,"delta":541,"gamma":237,"theta":237,"vega":237,"rho":580,"in_the_money":39},"NMAX  261009P00017000",6.9,7.4,7.07,-0.05,-0.001009,{"strike":582,"call":583,"put":585,"callItm":14,"putItm":39,"isAtm":14},18,{"contract_symbol":584,"symbol":584,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":433,"implied_volatility":433,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009C00018000",{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":237,"changePercent":9,"volume":237,"openInterest":277,"open_interest":277,"iv":444,"implied_volatility":444,"delta":541,"gamma":237,"theta":237,"vega":237,"rho":590,"in_the_money":39},"NMAX  261009P00018000",7.3,8.8,8.09,-0.001069,{"strike":592,"call":593,"put":595,"callItm":14,"putItm":39,"isAtm":14},19,{"contract_symbol":594,"symbol":594,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":475,"implied_volatility":475,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009C00019000",{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":237,"changePercent":9,"volume":237,"openInterest":229,"open_interest":229,"iv":503,"implied_volatility":503,"delta":541,"gamma":237,"theta":237,"vega":237,"rho":600,"in_the_money":39},"NMAX  261009P00019000",8.3,9.8,9.47,-0.001128,{"strike":602,"call":603,"put":605,"callItm":14,"putItm":39,"isAtm":14},20,{"contract_symbol":604,"symbol":604,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":433,"implied_volatility":433,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009C00020000",{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":237,"changePercent":9,"volume":237,"openInterest":610,"open_interest":610,"iv":444,"implied_volatility":444,"delta":541,"gamma":237,"theta":237,"vega":237,"rho":611,"in_the_money":39},"NMAX  261009P00020000",9.3,10.8,9.96,68,-0.001187,{"strike":613,"call":614,"put":616,"callItm":14,"putItm":39,"isAtm":14},21,{"contract_symbol":615,"symbol":615,"bid":237,"ask":254,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":475,"implied_volatility":475,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":14},"NMAX  261009C00021000",{"contract_symbol":617,"symbol":617,"bid":618,"ask":491,"last":619,"change":237,"changePercent":9,"volume":237,"openInterest":620,"open_interest":620,"iv":444,"implied_volatility":444,"delta":541,"gamma":237,"theta":237,"vega":237,"rho":621,"in_the_money":39},"NMAX  261009P00021000",10.1,10.96,133,-0.001247,"2026-10-07T15:59:36.515170+00:00"]