[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NN":3,"stock-options-NN":30,"homepage-market-summary":905},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NN","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},"NextNav Inc. Common Stock","Nasdaq",null,"SEARCH, DETECTION, NAVIGATION, GUIDANCE, AERONAUTICAL SYS","NextNav Inc provides GPS service. The company NextNav TerraPoiNT system delivers resilient, next-generation, complementary positioning, navigation, and timing (PNT) solutions designed to overcome the limitations and vulnerabilities of existing space-based Global Navigation Satellite Systems (GNSS), including the Global Positioning System (GPS). The products of the company include NextNav Pinnacle: Accurate vertical location, NextNav 3D: 3D location visualization, NextNav TerraPoiNT: Resilient PNT for 3D and indoor geolocation, Next Generation Solution: Terrestrial 3D PNT powered by spectrum.","103","Reston, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},13.27,13.32,13.66,12.855,-0.05,-0.38,4904521.86752,32421,13.1518,24.42,10.87,2010521.8766109762,17.7,1491,{"status":31,"has_options":32,"symbol":4,"underlying_price":16,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":94,"updated_at":904,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",2.2,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},528,26651,0.09,[44,45,50,54,58,62,66,70,74,78,82,86,90],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":47,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":51,"label":51,"type":35,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-10-23",16,"261023",{"date":55,"label":55,"type":35,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2026-10-30",23,"261030",{"date":59,"label":59,"type":35,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2026-11-06",30,"261106",{"date":63,"label":63,"type":35,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2026-11-13",37,"261113",{"date":67,"label":67,"type":47,"days_to_expiration":68,"dte":68,"compact":69,"implied_volatility":9},"2026-11-20",44,"261120",{"date":71,"label":71,"type":47,"days_to_expiration":72,"dte":72,"compact":73,"implied_volatility":9},"2026-12-18",72,"261218",{"date":75,"label":75,"type":47,"days_to_expiration":76,"dte":76,"compact":77,"implied_volatility":9},"2027-01-15",100,"270115",{"date":79,"label":79,"type":47,"days_to_expiration":80,"dte":80,"compact":81,"implied_volatility":9},"2027-03-19",163,"270319",{"date":83,"label":83,"type":47,"days_to_expiration":84,"dte":84,"compact":85,"implied_volatility":9},"2027-06-17",253,"270617",{"date":87,"label":87,"type":47,"days_to_expiration":88,"dte":88,"compact":89,"implied_volatility":9},"2028-01-21",471,"280121",{"date":91,"label":91,"type":47,"days_to_expiration":92,"dte":92,"compact":93,"implied_volatility":9},"2029-01-19",835,"290119",[95,113,127,142,161,180,199,218,238,261,286,309,334,358,382,407,431,454,477,497,519,540,561,583,602,624,643,661,680,697,713,728,741,753,766,779,792,805,818,831,844,857,870,882,893],{"strike":96,"call":97,"put":109,"callItm":32,"putItm":14,"isAtm":14},6,{"contract_symbol":98,"symbol":98,"bid":99,"ask":100,"last":101,"change":102,"changePercent":9,"volume":103,"openInterest":104,"open_interest":104,"iv":105,"implied_volatility":105,"delta":106,"gamma":107,"theta":107,"vega":107,"rho":108,"in_the_money":32},"NN    261009C00006000",6.6,7.7,7,-0.15,3,10,1.169,1,0,0.000359,{"contract_symbol":110,"symbol":110,"bid":107,"ask":111,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":112,"implied_volatility":112,"delta":107,"gamma":107,"theta":107,"vega":107,"rho":107,"in_the_money":14},"NN    261009P00006000",0.05,1.6624,{"strike":101,"call":114,"put":121,"callItm":32,"putItm":14,"isAtm":14},{"contract_symbol":115,"symbol":115,"bid":116,"ask":117,"last":118,"change":107,"changePercent":9,"volume":107,"openInterest":48,"open_interest":48,"iv":119,"implied_volatility":119,"delta":106,"gamma":107,"theta":107,"vega":107,"rho":120,"in_the_money":32},"NN    261009C00007000",5.7,6.2,6.19,1.1689,0.000419,{"contract_symbol":122,"symbol":122,"bid":107,"ask":111,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":123,"implied_volatility":123,"delta":124,"gamma":125,"theta":126,"vega":107,"rho":107,"in_the_money":14},"NN    261009P00007000",1.6845,-0.000001,0.000002,-0.000002,{"strike":128,"call":129,"put":135,"callItm":32,"putItm":14,"isAtm":14},8,{"contract_symbol":130,"symbol":130,"bid":131,"ask":132,"last":133,"change":107,"changePercent":9,"volume":107,"openInterest":52,"open_interest":52,"iv":105,"implied_volatility":105,"delta":106,"gamma":107,"theta":107,"vega":107,"rho":134,"in_the_money":32},"NN    261009C00008000",4.6,5.3,5.26,0.000479,{"contract_symbol":136,"symbol":136,"bid":107,"ask":137,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":112,"implied_volatility":112,"delta":138,"gamma":139,"theta":140,"vega":141,"rho":107,"in_the_money":14},"NN    261009P00008000",0.7,-0.000066,0.000161,-0.000103,0.000003,{"strike":143,"call":144,"put":154,"callItm":32,"putItm":14,"isAtm":14},8.5,{"contract_symbol":145,"symbol":145,"bid":146,"ask":147,"last":148,"change":149,"changePercent":9,"volume":106,"openInterest":150,"open_interest":150,"iv":105,"implied_volatility":105,"delta":151,"gamma":152,"theta":126,"vega":107,"rho":153,"in_the_money":32},"NN    261009C00008500",4.2,4.7,4.52,-0.31,12,0.999999,0.000005,0.000509,{"contract_symbol":155,"symbol":155,"bid":107,"ask":156,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":112,"implied_volatility":112,"delta":157,"gamma":158,"theta":159,"vega":160,"rho":107,"in_the_money":14},"NN    261009P00008500",0.65,-0.000404,0.000875,-0.000557,0.000015,{"strike":48,"call":162,"put":174,"callItm":32,"putItm":14,"isAtm":14},{"contract_symbol":163,"symbol":163,"bid":164,"ask":165,"last":166,"change":167,"changePercent":9,"volume":106,"openInterest":168,"open_interest":168,"iv":105,"implied_volatility":105,"delta":169,"gamma":170,"theta":171,"vega":172,"rho":173,"in_the_money":32},"NN    261009C00009000",3.5,4.8,4.09,-0.56,5,0.999978,0.000081,-0.000025,0.000001,0.000539,{"contract_symbol":175,"symbol":175,"bid":107,"ask":111,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":112,"implied_volatility":112,"delta":176,"gamma":177,"theta":178,"vega":179,"rho":124,"in_the_money":14},"NN    261009P00009000",-0.001834,0.003513,-0.002236,0.000059,{"strike":181,"call":182,"put":192,"callItm":32,"putItm":14,"isAtm":14},9.5,{"contract_symbol":183,"symbol":183,"bid":103,"ask":184,"last":185,"change":107,"changePercent":9,"volume":107,"openInterest":186,"open_interest":186,"iv":105,"implied_volatility":105,"delta":187,"gamma":188,"theta":189,"vega":190,"rho":191,"in_the_money":32},"NN    261009C00009500",4.3,4.04,4,0.999757,0.000776,-0.000244,0.000009,0.000568,{"contract_symbol":193,"symbol":193,"bid":107,"ask":156,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":112,"implied_volatility":112,"delta":194,"gamma":195,"theta":196,"vega":197,"rho":198,"in_the_money":14},"NN    261009P00009500",-0.006477,0.010906,-0.006941,0.000183,-0.000005,{"strike":104,"call":200,"put":211,"callItm":32,"putItm":14,"isAtm":14},{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":103,"change":204,"changePercent":9,"volume":60,"openInterest":205,"open_interest":205,"iv":105,"implied_volatility":105,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":32},"NN    261009C00010000",2.6,3.1,0.03,25,0.998254,0.004778,-0.001504,0.000056,0.000597,{"contract_symbol":212,"symbol":212,"bid":107,"ask":137,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":112,"implied_volatility":112,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":14},"NN    261009P00010000",-0.018478,0.027137,-0.017271,0.000454,-0.000015,{"strike":219,"call":220,"put":228,"callItm":32,"putItm":14,"isAtm":14},10.5,{"contract_symbol":221,"symbol":221,"bid":222,"ask":203,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":105,"implied_volatility":105,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":32},"NN    261009C00010500",1.9,0.991372,0.01997,-0.006284,0.000235,0.000622,{"contract_symbol":229,"symbol":229,"bid":107,"ask":230,"last":231,"change":107,"changePercent":9,"volume":107,"openInterest":232,"open_interest":232,"iv":123,"implied_volatility":123,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":14},"NN    261009P00010500",0.1,0.07,318,-0.045887,0.05696,-0.037221,0.000966,-0.000038,{"strike":239,"call":240,"put":251,"callItm":32,"putItm":14,"isAtm":32},11,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":107,"changePercent":9,"volume":107,"openInterest":106,"open_interest":106,"iv":245,"implied_volatility":245,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":32},"NN    261009C00011000",1.5,2.55,2.88,1.514,0.928532,0.089795,-0.047399,0.001369,0.0006,{"contract_symbol":252,"symbol":252,"bid":107,"ask":156,"last":253,"change":107,"changePercent":9,"volume":107,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":14},"NN    261009P00011000",0.11,375,1.7516,-0.099667,0.099607,-0.070377,0.001757,-0.000083,{"strike":262,"call":263,"put":273,"callItm":32,"putItm":14,"isAtm":32},11.5,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":222,"change":107,"changePercent":9,"volume":107,"openInterest":36,"open_interest":36,"iv":267,"implied_volatility":267,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":32},"NN    261009C00011500",1.25,2.1,1.9423,0.809393,0.13951,-0.121199,0.002728,0.000527,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":111,"changePercent":9,"volume":278,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"NN    261009P00011500",0.2,0.3,0.25,18,341,1.9512,-0.191506,0.139276,-0.122105,0.002736,-0.000162,{"strike":150,"call":287,"put":298,"callItm":32,"putItm":14,"isAtm":32},{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":107,"changePercent":9,"volume":107,"openInterest":36,"open_interest":36,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":32},"NN    261009C00012000",0.95,2.05,2.79,2.1158,0.71114,0.160933,-0.165907,0.003428,0.000469,{"contract_symbol":299,"symbol":299,"bid":277,"ask":300,"last":301,"change":302,"changePercent":9,"volume":128,"openInterest":303,"open_interest":303,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":189,"in_the_money":14},"NN    261009P00012000",0.5,0.35,-0.01,956,2.0429,-0.284065,0.165342,-0.158913,0.003402,{"strike":310,"call":311,"put":321,"callItm":32,"putItm":14,"isAtm":32},12.5,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":32},"NN    261009C00012500",0.6,1.55,2.1206,0.620581,0.17885,-0.185221,0.003819,0.000417,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":313,"change":325,"changePercent":9,"volume":326,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"NN    261009P00012500",0.45,0.75,0.06,13,1401,2.0883,-0.37857,0.181492,-0.182274,0.003816,-0.00033,{"strike":326,"call":335,"put":348,"callItm":32,"putItm":14,"isAtm":32},{"contract_symbol":336,"symbol":336,"bid":137,"ask":337,"last":338,"change":339,"changePercent":9,"volume":340,"openInterest":341,"open_interest":341,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":32},"NN    261009C00013000",0.9,0.71,-0.04,59,36,2.0354,0.52554,0.194932,-0.185971,0.003995,0.00036,{"contract_symbol":349,"symbol":349,"bid":313,"ask":350,"last":337,"change":351,"changePercent":9,"volume":106,"openInterest":352,"open_interest":352,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":346,"rho":357,"in_the_money":14},"NN    261009P00013000",1.1,0.15,250,2.0544,-0.474114,0.193122,-0.187694,-0.000418,{"strike":359,"call":360,"put":372,"callItm":14,"putItm":32,"isAtm":32},13.5,{"contract_symbol":361,"symbol":361,"bid":276,"ask":324,"last":362,"change":363,"changePercent":9,"volume":364,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"NN    261009C00013500",0.57,-0.18,355,973,1.8659,0.418681,0.208636,-0.167272,0.00392,0.000294,{"contract_symbol":373,"symbol":373,"bid":277,"ask":374,"last":350,"change":107,"changePercent":9,"volume":107,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":32},"NN    261009P00013500",1.4,586,1.9115,-0.578038,0.203998,-0.171654,0.003926,-0.000513,{"strike":383,"call":384,"put":395,"callItm":14,"putItm":32,"isAtm":32},14,{"contract_symbol":385,"symbol":385,"bid":277,"ask":386,"last":387,"change":388,"changePercent":9,"volume":186,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":226,"in_the_money":14},"NN    261009C00014000",0.55,0.42,-0.06,267,1.9501,0.333208,0.185784,-0.162705,0.003648,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":107,"changePercent":9,"volume":107,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":32},"NN    261009P00014000",1.3,1.75,1.29,1185,1.9599,-0.665733,0.185086,-0.163728,0.003653,-0.000602,{"strike":408,"call":409,"put":420,"callItm":14,"putItm":32,"isAtm":32},14.5,{"contract_symbol":410,"symbol":410,"bid":275,"ask":300,"last":411,"change":412,"changePercent":9,"volume":103,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":14},"NN    261009C00014500",0.32,-0.1,324,2.2008,0.284417,0.153582,-0.17131,0.003403,0.000199,{"contract_symbol":421,"symbol":421,"bid":397,"ask":266,"last":422,"change":423,"changePercent":9,"volume":36,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":32},"NN    261009P00014500",1.54,-0.26,271,2.0263,-0.736604,0.160592,-0.151852,0.003277,-0.000681,{"strike":432,"call":433,"put":444,"callItm":14,"putItm":32,"isAtm":32},15,{"contract_symbol":434,"symbol":434,"bid":111,"ask":313,"last":435,"change":436,"changePercent":9,"volume":103,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"NN    261009C00015000",0.31,-0.09,1409,2.4493,0.250613,0.129456,-0.178844,0.003193,0.000174,{"contract_symbol":445,"symbol":445,"bid":374,"ask":164,"last":446,"change":107,"changePercent":9,"volume":107,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":32},"NN    261009P00015000",1.67,101,1.9969,-0.806182,0.137079,-0.125876,0.002757,-0.000759,{"strike":455,"call":456,"put":465,"callItm":14,"putItm":32,"isAtm":32},15.5,{"contract_symbol":457,"symbol":457,"bid":111,"ask":156,"last":301,"change":107,"changePercent":9,"volume":107,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"NN    261009C00015500",300,2.667,0.223508,0.111636,-0.182864,0.002998,0.000155,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":107,"changePercent":9,"volume":107,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":32},"NN    261009P00015500",2.25,3.2,1.87,45,1.8339,-0.881997,0.107424,-0.083202,0.001984,-0.000842,{"strike":52,"call":478,"put":487,"callItm":14,"putItm":32,"isAtm":14},{"contract_symbol":479,"symbol":479,"bid":111,"ask":386,"last":275,"change":20,"changePercent":9,"volume":186,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"NN    261009C00016000",1482,2.8565,0.200584,0.097846,-0.183852,0.002814,0.000138,{"contract_symbol":488,"symbol":488,"bid":467,"ask":489,"last":490,"change":107,"changePercent":9,"volume":107,"openInterest":128,"open_interest":128,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":32},"NN    261009P00016000",3.7,2.34,1.4174,-0.968536,0.049765,-0.023025,0.00071,-0.000934,{"strike":498,"call":499,"put":510,"callItm":14,"putItm":32,"isAtm":14},16.5,{"contract_symbol":500,"symbol":500,"bid":107,"ask":323,"last":501,"change":502,"changePercent":9,"volume":239,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"NN    261009C00016500",0.19,-0.21,458,3.0207,0.180566,0.086741,-0.182265,0.002638,0.000124,{"contract_symbol":511,"symbol":511,"bid":512,"ask":131,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":32},"NN    261009P00016500",2.75,0.9096,-0.999645,0.001419,-0.00027,0.000013,-0.000987,{"strike":520,"call":521,"put":532,"callItm":14,"putItm":32,"isAtm":14},17,{"contract_symbol":522,"symbol":522,"bid":111,"ask":323,"last":523,"change":524,"changePercent":9,"volume":48,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"NN    261009C00017000",0.16,-0.08,225,3.1621,0.162631,0.077503,-0.178459,0.002468,0.000112,{"contract_symbol":533,"symbol":533,"bid":468,"ask":168,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":32},"NN    261009P00017000",1.0071,-0.999702,0.001086,-0.000254,0.000011,-0.001017,{"strike":541,"call":542,"put":552,"callItm":14,"putItm":32,"isAtm":14},17.5,{"contract_symbol":543,"symbol":543,"bid":107,"ask":137,"last":544,"change":107,"changePercent":9,"volume":107,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"NN    261009C00017500",0.17,472,3.2939,0.1473,0.069691,-0.174129,0.002311,0.000101,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":190,"rho":560,"in_the_money":32},"NN    261009P00017500",3.6,5.8,1.0996,-0.999748,0.000852,-0.000237,-0.001047,{"strike":278,"call":562,"put":572,"callItm":14,"putItm":32,"isAtm":14},{"contract_symbol":563,"symbol":563,"bid":111,"ask":277,"last":564,"change":107,"changePercent":9,"volume":107,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"NN    261009C00018000",0.18,510,3.4568,0.137497,0.063379,-0.174407,0.002206,0.000094,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":107,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":32},"NN    261009P00018000",4.1,6.3,4.46,1.1874,-0.999786,0.000678,-0.00022,0.000008,-0.001077,{"strike":584,"call":585,"put":594,"callItm":14,"putItm":32,"isAtm":14},18.5,{"contract_symbol":586,"symbol":586,"bid":107,"ask":300,"last":325,"change":107,"changePercent":9,"volume":107,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"NN    261009C00018500",332,3.6203,0.129679,0.058134,-0.175461,0.002119,0.000088,{"contract_symbol":595,"symbol":595,"bid":131,"ask":100,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":32},"NN    261009P00018500",1.2708,-0.999817,0.000548,-0.000204,0.000007,-0.001107,{"strike":603,"call":604,"put":613,"callItm":14,"putItm":32,"isAtm":14},19,{"contract_symbol":605,"symbol":605,"bid":107,"ask":386,"last":230,"change":107,"changePercent":9,"volume":107,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"NN    261009C00019000",117,3.7734,0.122646,0.053648,-0.175912,0.002038,0.000083,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":107,"changePercent":9,"volume":107,"openInterest":106,"open_interest":106,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":32},"NN    261009P00019000",5.1,6.7,5.32,1.35,-0.999843,0.000446,-0.000187,0.000006,-0.001137,{"strike":625,"call":626,"put":634,"callItm":14,"putItm":32,"isAtm":14},19.5,{"contract_symbol":627,"symbol":627,"bid":107,"ask":313,"last":628,"change":107,"changePercent":9,"volume":107,"openInterest":106,"open_interest":106,"iv":607,"implied_volatility":607,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":14},"NN    261009C00019500",0.04,0.105497,0.048188,-0.158008,0.001831,0.000072,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":107,"changePercent":9,"volume":107,"openInterest":106,"open_interest":106,"iv":618,"implied_volatility":618,"delta":639,"gamma":640,"theta":641,"vega":125,"rho":642,"in_the_money":32},"NN    261009P00019500",5.5,7.3,5.75,-0.999941,0.000177,-0.000074,-0.001167,{"strike":644,"call":645,"put":653,"callItm":14,"putItm":32,"isAtm":14},20,{"contract_symbol":646,"symbol":646,"bid":107,"ask":275,"last":111,"change":107,"changePercent":9,"volume":103,"openInterest":647,"open_interest":647,"iv":607,"implied_volatility":607,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"NN    261009C00020000",8377,0.09052,0.043072,-0.141233,0.001636,0.000062,{"contract_symbol":654,"symbol":654,"bid":96,"ask":655,"last":656,"change":107,"changePercent":9,"volume":107,"openInterest":106,"open_interest":106,"iv":618,"implied_volatility":618,"delta":657,"gamma":658,"theta":659,"vega":172,"rho":660,"in_the_money":32},"NN    261009P00020000",7.8,6.67,-0.999979,0.000067,-0.000028,-0.001197,{"strike":662,"call":663,"put":670,"callItm":14,"putItm":32,"isAtm":14},20.5,{"contract_symbol":664,"symbol":664,"bid":107,"ask":137,"last":111,"change":107,"changePercent":9,"volume":107,"openInterest":205,"open_interest":205,"iv":607,"implied_volatility":607,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"NN    261009C00020500",0.077492,0.038327,-0.125675,0.001456,0.000053,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":107,"changePercent":9,"volume":107,"openInterest":36,"open_interest":36,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":107,"rho":679,"in_the_money":32},"NN    261009P00020500",6.5,8.3,7.24,1.3499,-0.999993,0.000025,-0.00001,-0.001227,{"strike":681,"call":682,"put":690,"callItm":14,"putItm":32,"isAtm":14},21,{"contract_symbol":683,"symbol":683,"bid":107,"ask":386,"last":111,"change":107,"changePercent":9,"volume":107,"openInterest":684,"open_interest":684,"iv":607,"implied_volatility":607,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"NN    261009C00021000",5361,0.066216,0.03397,-0.111383,0.001291,0.000046,{"contract_symbol":691,"symbol":691,"bid":101,"ask":692,"last":693,"change":107,"changePercent":9,"volume":107,"openInterest":106,"open_interest":106,"iv":675,"implied_volatility":675,"delta":694,"gamma":190,"theta":695,"vega":107,"rho":696,"in_the_money":32},"NN    261009P00021000",8.8,7.67,-0.999997,-0.000004,-0.001257,{"strike":698,"call":699,"put":706,"callItm":14,"putItm":32,"isAtm":14},21.5,{"contract_symbol":700,"symbol":700,"bid":107,"ask":137,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"NN    261009C00021500",0.05645,0.029989,-0.098334,0.001139,0.000039,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":107,"changePercent":9,"volume":107,"openInterest":36,"open_interest":36,"iv":618,"implied_volatility":618,"delta":711,"gamma":141,"theta":124,"vega":107,"rho":712,"in_the_money":32},"NN    261009P00021500",7.5,9.3,8.24,-0.999999,-0.001287,{"strike":714,"call":715,"put":722,"callItm":14,"putItm":32,"isAtm":14},22,{"contract_symbol":716,"symbol":716,"bid":107,"ask":313,"last":277,"change":107,"changePercent":9,"volume":107,"openInterest":106,"open_interest":106,"iv":607,"implied_volatility":607,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":14},"NN    261009C00022000",0.048052,0.026387,-0.086525,0.001003,0.000033,{"contract_symbol":723,"symbol":723,"bid":128,"ask":724,"last":725,"change":107,"changePercent":9,"volume":107,"openInterest":36,"open_interest":36,"iv":618,"implied_volatility":618,"delta":726,"gamma":172,"theta":107,"vega":107,"rho":727,"in_the_money":32},"NN    261009P00022000",9.8,8.67,-1,-0.001317,{"strike":729,"call":730,"put":737,"callItm":14,"putItm":32,"isAtm":14},22.5,{"contract_symbol":731,"symbol":731,"bid":107,"ask":137,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":14},"NN    261009C00022500",0.04084,0.023146,-0.075897,0.000879,0.000028,{"contract_symbol":738,"symbol":738,"bid":143,"ask":739,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":618,"implied_volatility":618,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":740,"in_the_money":32},"NN    261009P00022500",11.7,-0.001347,{"strike":56,"call":742,"put":749,"callItm":14,"putItm":32,"isAtm":14},{"contract_symbol":743,"symbol":743,"bid":107,"ask":137,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"NN    261009C00023000",0.034662,0.020245,-0.066384,0.000769,0.000024,{"contract_symbol":750,"symbol":750,"bid":48,"ask":751,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":618,"implied_volatility":618,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":752,"in_the_money":32},"NN    261009P00023000",12.2,-0.001377,{"strike":754,"call":755,"put":762,"callItm":14,"putItm":32,"isAtm":14},23.5,{"contract_symbol":756,"symbol":756,"bid":107,"ask":137,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":14},"NN    261009C00023500",0.029381,0.017662,-0.057913,0.000671,0.00002,{"contract_symbol":763,"symbol":763,"bid":181,"ask":764,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":618,"implied_volatility":618,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":765,"in_the_money":32},"NN    261009P00023500",12.7,-0.001407,{"strike":767,"call":768,"put":775,"callItm":14,"putItm":32,"isAtm":14},24,{"contract_symbol":769,"symbol":769,"bid":107,"ask":137,"last":230,"change":107,"changePercent":9,"volume":107,"openInterest":644,"open_interest":644,"iv":607,"implied_volatility":607,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":14},"NN    261009C00024000",0.024884,0.015375,-0.050412,0.000584,0.000017,{"contract_symbol":776,"symbol":776,"bid":104,"ask":150,"last":777,"change":107,"changePercent":9,"volume":107,"openInterest":106,"open_interest":106,"iv":618,"implied_volatility":618,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":778,"in_the_money":32},"NN    261009P00024000",10.66,-0.001437,{"strike":780,"call":781,"put":787,"callItm":14,"putItm":32,"isAtm":14},24.5,{"contract_symbol":782,"symbol":782,"bid":107,"ask":324,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":160,"in_the_money":14},"NN    261009C00024500",0.021048,0.013352,-0.04378,0.000507,{"contract_symbol":788,"symbol":788,"bid":219,"ask":789,"last":790,"change":107,"changePercent":9,"volume":107,"openInterest":103,"open_interest":103,"iv":618,"implied_volatility":618,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":791,"in_the_money":32},"NN    261009P00024500",12.4,11.09,-0.001466,{"strike":205,"call":793,"put":800,"callItm":14,"putItm":32,"isAtm":14},{"contract_symbol":794,"symbol":794,"bid":107,"ask":324,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"NN    261009C00025000",0.01778,0.011569,-0.037936,0.00044,0.000012,{"contract_symbol":801,"symbol":801,"bid":219,"ask":802,"last":803,"change":107,"changePercent":9,"volume":107,"openInterest":186,"open_interest":186,"iv":675,"implied_volatility":675,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":804,"in_the_money":32},"NN    261009P00025000",12.9,11.66,-0.001497,{"strike":806,"call":807,"put":813,"callItm":14,"putItm":32,"isAtm":14},25.5,{"contract_symbol":808,"symbol":808,"bid":107,"ask":324,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":538,"in_the_money":14},"NN    261009C00025500",0.015018,0.010012,-0.032827,0.00038,{"contract_symbol":814,"symbol":814,"bid":239,"ask":815,"last":816,"change":107,"changePercent":9,"volume":107,"openInterest":36,"open_interest":36,"iv":618,"implied_volatility":618,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":817,"in_the_money":32},"NN    261009P00025500",13.6,12.29,-0.001526,{"strike":819,"call":820,"put":826,"callItm":14,"putItm":32,"isAtm":14},26,{"contract_symbol":821,"symbol":821,"bid":107,"ask":324,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":190,"in_the_money":14},"NN    261009C00026000",0.012667,0.008645,-0.028346,0.000328,{"contract_symbol":827,"symbol":827,"bid":262,"ask":828,"last":829,"change":107,"changePercent":9,"volume":107,"openInterest":106,"open_interest":106,"iv":618,"implied_volatility":618,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":830,"in_the_money":32},"NN    261009P00026000",14.1,12.72,-0.001556,{"strike":832,"call":833,"put":839,"callItm":14,"putItm":32,"isAtm":14},26.5,{"contract_symbol":834,"symbol":834,"bid":107,"ask":324,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":581,"in_the_money":14},"NN    261009C00026500",0.010681,0.007455,-0.024446,0.000283,{"contract_symbol":840,"symbol":840,"bid":150,"ask":841,"last":842,"change":107,"changePercent":9,"volume":107,"openInterest":106,"open_interest":106,"iv":675,"implied_volatility":675,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":843,"in_the_money":32},"NN    261009P00026500",14.6,13.19,-0.001586,{"strike":845,"call":846,"put":852,"callItm":14,"putItm":32,"isAtm":14},27,{"contract_symbol":847,"symbol":847,"bid":107,"ask":324,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":622,"in_the_money":14},"NN    261009C00027000",0.009002,0.00642,-0.021053,0.000244,{"contract_symbol":853,"symbol":853,"bid":310,"ask":854,"last":855,"change":107,"changePercent":9,"volume":107,"openInterest":128,"open_interest":128,"iv":618,"implied_volatility":618,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":856,"in_the_money":32},"NN    261009P00027000",15.1,13.62,-0.001616,{"strike":858,"call":859,"put":865,"callItm":14,"putItm":32,"isAtm":14},27.5,{"contract_symbol":860,"symbol":860,"bid":107,"ask":324,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":152,"in_the_money":14},"NN    261009C00027500",0.007583,0.005523,-0.018108,0.00021,{"contract_symbol":866,"symbol":866,"bid":326,"ask":867,"last":868,"change":107,"changePercent":9,"volume":107,"openInterest":128,"open_interest":128,"iv":618,"implied_volatility":618,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":869,"in_the_money":32},"NN    261009P00027500",15.6,14.02,-0.001646,{"strike":871,"call":872,"put":878,"callItm":14,"putItm":32,"isAtm":14},28,{"contract_symbol":873,"symbol":873,"bid":107,"ask":324,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":152,"in_the_money":14},"NN    261009C00028000",0.006385,0.004745,-0.015558,0.00018,{"contract_symbol":879,"symbol":879,"bid":359,"ask":880,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":675,"implied_volatility":675,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":881,"in_the_money":32},"NN    261009P00028000",17.2,-0.001676,{"strike":883,"call":884,"put":890,"callItm":14,"putItm":32,"isAtm":14},28.5,{"contract_symbol":885,"symbol":885,"bid":107,"ask":324,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":886,"gamma":887,"theta":888,"vega":464,"rho":889,"in_the_money":14},"NN    261009C00028500",0.005375,0.004072,-0.013353,0.000004,{"contract_symbol":891,"symbol":891,"bid":383,"ask":28,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":618,"implied_volatility":618,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":892,"in_the_money":32},"NN    261009P00028500",-0.001706,{"strike":60,"call":894,"put":900,"callItm":14,"putItm":32,"isAtm":14},{"contract_symbol":895,"symbol":895,"bid":107,"ask":324,"last":275,"change":107,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":607,"implied_volatility":607,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":125,"in_the_money":14},"NN    261009C00030000",0.003203,0.002563,-0.008403,0.000097,{"contract_symbol":901,"symbol":901,"bid":455,"ask":902,"last":9,"change":9,"changePercent":9,"volume":107,"openInterest":107,"open_interest":107,"iv":618,"implied_volatility":618,"delta":726,"gamma":107,"theta":107,"vega":107,"rho":903,"in_the_money":32},"NN    261009P00030000",19.2,-0.001796,"2026-10-07T15:34:26.696957+00:00",{"status":906,"indices":907,"watchlist":948,"sectors":970,"benchmarks":1024},"success",[908,915,922,928,934,941],{"symbol":909,"name":910,"price":911,"change":912,"pct_change":913,"is_up":32,"sparkline":914,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":916,"name":917,"price":918,"change":919,"pct_change":920,"is_up":32,"sparkline":921,"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":923,"name":924,"price":925,"change":84,"pct_change":926,"is_up":32,"sparkline":927,"date":5},"DJI","DOW JONES",51521,0.49,"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":929,"name":930,"price":931,"change":932,"pct_change":323,"is_up":32,"sparkline":933,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":935,"name":936,"price":937,"change":938,"pct_change":939,"is_up":14,"sparkline":940,"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":942,"name":943,"price":944,"change":945,"pct_change":946,"is_up":14,"sparkline":947,"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",[949,956,963],{"symbol":950,"name":951,"price":952,"change":953,"pct_change":954,"is_up":32,"sparkline":955,"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":957,"name":958,"price":959,"change":960,"pct_change":961,"is_up":32,"sparkline":962,"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":964,"name":965,"price":966,"change":967,"pct_change":968,"is_up":32,"sparkline":969,"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",[971,976,981,986,991,995,1000,1005,1010,1015,1020],{"name":972,"etf":973,"change":974,"price":975,"is_up":32},"Technology","XLK",0.53,202,{"name":977,"etf":978,"change":979,"price":980,"is_up":32},"Financials","XLF",0.24,54.01,{"name":982,"etf":983,"change":984,"price":985,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":987,"etf":988,"change":989,"price":990,"is_up":32},"Consumer Cycl","XLY",1.2,111.75,{"name":992,"etf":993,"change":337,"price":994,"is_up":32},"Consumer Staples","XLP",81.77,{"name":996,"etf":997,"change":998,"price":999,"is_up":32},"Energy","XLE",0.47,63.75,{"name":1001,"etf":1002,"change":1003,"price":1004,"is_up":32},"Industrials","XLI",0.87,171.58,{"name":1006,"etf":1007,"change":1008,"price":1009,"is_up":32},"Materials","XLB",0.46,49.73,{"name":1011,"etf":1012,"change":1013,"price":1014,"is_up":32},"Real Estate","XLRE",1.06,41.1,{"name":1016,"etf":1017,"change":1018,"price":1019,"is_up":32},"Utilities","XLU",2.98,41.16,{"name":1021,"etf":1022,"change":628,"price":1023,"is_up":32},"Comm Services","XLC",111.65,[1025,1029,1033,1037],{"ticker":1026,"name":1027,"price":1028,"change":386,"is_up":32},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":1030,"name":1031,"price":1032,"change":1008,"is_up":32},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1034,"name":1035,"price":1036,"change":920,"is_up":32},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1038,"name":1039,"price":1040,"change":1041,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]