[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NPO":3,"homepage-market-summary":34,"stock-options-NPO":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NPO","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},"Enpro Inc.","NYSE",null,"GASKETS, PACKG & SEALG DEVICES & RUBBER & PLASTICS HOSE","Enpro Inc formerly EnPro Industries Inc is a United States-based company that designs, develops, manufactures, and markets proprietary engineered industrial products. The company operates through two segments: Sealing Technologies, which derives maximum revenue, manufactures and markets sealing products, wheel-end components & systems; and Advanced Surface Technologies, which manufactures wafer processing sub-systems, thin-film coatings, optical filters, and other services like cleaning, coating, testing, and refurbishment. Its geographical segments are the United States, Europe, and other foreign countries.","4,000","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3855,1.28,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},332.06,335.89,328.665,332.86,-0.8,-0.24,174337.447361,8074,331.5404,390.42001,202,217867.55661105577,69,6130,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,107,112,117,122,127,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":30,"is_up":43},"Technology","XLK",0.53,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":202,"updated_at":761,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,463,65.14,[189,190,194,198],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",44,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",72,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",163,"270319",[203,218,230,246,264,283,302,321,340,361,382,405,429,452,475,497,518,542,563,586,606,625,643,661,679,697,715,731,747],{"strike":204,"call":205,"put":212,"callItm":43,"putItm":14,"isAtm":14},195,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":210,"gamma":185,"theta":185,"vega":185,"rho":211,"in_the_money":43},"NPO   261016C00195000",119.7,123.3,0.5421,1,0.048977,{"contract_symbol":213,"symbol":213,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":185,"gamma":185,"theta":216,"vega":217,"rho":185,"in_the_money":14},"NPO   261016P00195000",4.9,0.6299,-0.000004,0.000001,{"strike":219,"call":220,"put":225,"callItm":43,"putItm":14,"isAtm":14},200,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":210,"gamma":185,"theta":185,"vega":185,"rho":224,"in_the_money":43},"NPO   261016C00200000",114.7,118.6,0.050232,{"contract_symbol":226,"symbol":226,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":227,"gamma":185,"theta":228,"vega":229,"rho":185,"in_the_money":14},"NPO   261016P00200000",-0.000002,-0.000013,0.000004,{"strike":231,"call":232,"put":240,"callItm":43,"putItm":14,"isAtm":14},210,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":236,"gamma":185,"theta":237,"vega":238,"rho":239,"in_the_money":43},"NPO   261016C00210000",104.7,108.6,0.999999,-0.000005,0.000002,0.052744,{"contract_symbol":241,"symbol":241,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":242,"gamma":238,"theta":243,"vega":244,"rho":245,"in_the_money":14},"NPO   261016P00210000",-0.000015,-0.000116,0.000034,-0.000001,{"strike":247,"call":248,"put":257,"callItm":43,"putItm":14,"isAtm":14},220,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":252,"implied_volatility":252,"delta":253,"gamma":217,"theta":254,"vega":255,"rho":256,"in_the_money":43},"NPO   261016C00220000",94.7,98.6,0.5417,0.999991,-0.00006,0.00002,0.055257,{"contract_symbol":258,"symbol":258,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"NPO   261016P00220000",-0.000107,0.000013,-0.000725,0.000211,-0.000009,{"strike":265,"call":266,"put":275,"callItm":43,"putItm":14,"isAtm":14},230,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":252,"implied_volatility":252,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":43},"NPO   261016C00230000",85,88,0.999919,0.000012,-0.000481,0.000163,0.057763,{"contract_symbol":276,"symbol":276,"bid":185,"ask":277,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"NPO   261016P00230000",2.5,-0.000563,0.000063,-0.003416,0.000995,-0.000046,{"strike":284,"call":285,"put":294,"callItm":43,"putItm":14,"isAtm":14},240,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":252,"implied_volatility":252,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":43},"NPO   261016C00240000",75,78.1,0.999475,0.000068,-0.002758,0.000934,0.060238,{"contract_symbol":295,"symbol":295,"bid":185,"ask":296,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"NPO   261016P00240000",1.7,-0.002321,0.000229,-0.012507,0.003643,-0.00019,{"strike":303,"call":304,"put":313,"callItm":43,"putItm":14,"isAtm":14},250,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":252,"implied_volatility":252,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":43},"NPO   261016C00250000",65,68,0.997453,0.00029,-0.011699,0.003963,0.062585,{"contract_symbol":314,"symbol":314,"bid":185,"ask":315,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":14},"NPO   261016P00250000",1.5,-0.007719,0.000672,-0.03661,0.010664,-0.000635,{"strike":322,"call":323,"put":332,"callItm":43,"putItm":14,"isAtm":14},260,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":252,"implied_volatility":252,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":43},"NPO   261016C00260000",55,58.8,0.990465,0.00094,-0.037894,0.012835,0.064523,{"contract_symbol":333,"symbol":333,"bid":185,"ask":296,"last":334,"change":185,"changePercent":9,"volume":185,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"NPO   261016P00260000",3.18,-0.021228,0.00161,-0.087773,0.025567,-0.001754,{"strike":341,"call":342,"put":351,"callItm":43,"putItm":14,"isAtm":14},270,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":43},"NPO   261016C00270000",45.1,48.2,0.971487,0.002397,-0.096766,0.032748,0.065468,{"contract_symbol":352,"symbol":352,"bid":185,"ask":353,"last":354,"change":185,"changePercent":9,"volume":185,"openInterest":355,"open_interest":355,"iv":215,"implied_volatility":215,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"NPO   261016P00270000",2.7,5.04,2,-0.049375,0.003229,-0.175982,0.051264,-0.004099,{"strike":362,"call":363,"put":373,"callItm":43,"putItm":14,"isAtm":14},280,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":43},"NPO   261016C00280000",35.6,39.8,0.5236,0.9369,0.004714,-0.17751,0.062207,0.06512,{"contract_symbol":374,"symbol":374,"bid":185,"ask":214,"last":375,"change":185,"changePercent":9,"volume":185,"openInterest":355,"open_interest":355,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"NPO   261016P00280000",0.93,0.597,-0.088173,0.005336,-0.261261,0.080295,-0.007335,{"strike":383,"call":384,"put":394,"callItm":43,"putItm":14,"isAtm":14},290,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":43},"NPO   261016C00290000",26.5,29.6,0.4707,0.889103,0.008003,-0.243601,0.094956,0.063687,{"contract_symbol":395,"symbol":395,"bid":396,"ask":214,"last":397,"change":185,"changePercent":9,"volume":185,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"NPO   261016P00290000",0.2,3.81,450,0.5323,-0.137954,0.008245,-0.320967,0.110632,-0.011465,{"strike":406,"call":407,"put":418,"callItm":43,"putItm":14,"isAtm":14},300,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":185,"changePercent":9,"volume":185,"openInterest":210,"open_interest":210,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":43},"NPO   261016C00300000",17.9,20.5,12.6,0.4209,0.802269,0.013158,-0.320221,0.139595,0.059015,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":185,"changePercent":9,"volume":185,"openInterest":210,"open_interest":210,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"NPO   261016P00300000",0.6,4.3,2.43,0.4442,-0.209311,0.012899,-0.349613,0.144413,-0.01734,{"strike":430,"call":431,"put":442,"callItm":43,"putItm":14,"isAtm":14},310,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":185,"changePercent":9,"volume":185,"openInterest":210,"open_interest":210,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":43},"NPO   261016C00310000",10.5,13.5,9.58,0.412,0.642253,0.018048,-0.420857,0.187418,0.048087,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"NPO   261016P00310000",3.5,6.2,0.3921,-0.352059,0.018857,-0.398239,0.186355,-0.029227,{"strike":453,"call":454,"put":465,"callItm":43,"putItm":14,"isAtm":14},320,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":43},"NPO   261016C00320000",5,7.5,4.74,0.385,0.446423,0.020451,-0.416552,0.198481,0.03395,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"NPO   261016P00320000",8.4,11,0.3972,-0.551204,0.019842,-0.429983,0.198641,-0.046295,{"strike":476,"call":477,"put":487,"callItm":43,"putItm":14,"isAtm":43},330,{"contract_symbol":478,"symbol":478,"bid":479,"ask":456,"last":480,"change":185,"changePercent":9,"volume":185,"openInterest":355,"open_interest":355,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":43},"NPO   261016C00330000",2.1,9.03,0.4213,0.28147,0.015955,-0.389054,0.169434,0.021499,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"NPO   261016P00330000",15.3,17.5,0.4135,-0.722632,0.016141,-0.379115,0.16823,-0.06168,{"strike":498,"call":499,"put":508,"callItm":14,"putItm":43,"isAtm":14},340,{"contract_symbol":500,"symbol":500,"bid":420,"ask":456,"last":501,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"NPO   261016C00340000",7.51,0.5067,0.200353,0.011017,-0.388574,0.140707,0.015253,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":43},"NPO   261016P00340000",22.7,26,0.3815,-0.872684,0.010886,-0.217672,0.104682,-0.075565,{"strike":519,"call":520,"put":531,"callItm":14,"putItm":43,"isAtm":14},350,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":185,"changePercent":9,"volume":185,"openInterest":355,"open_interest":355,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"NPO   261016C00350000",0.05,4.7,2.31,0.558,0.139358,0.007921,-0.338763,0.111398,0.010608,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":43},"NPO   261016P00350000",31.8,35.5,41.46,0.4174,-0.929733,0.006425,-0.153824,0.067608,-0.082478,{"strike":543,"call":544,"put":553,"callItm":14,"putItm":43,"isAtm":14},360,{"contract_symbol":545,"symbol":545,"bid":185,"ask":546,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":14},"NPO   261016C00360000",3.7,0.5842,0.090962,0.005581,-0.261633,0.082176,0.006938,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":43},"NPO   261016P00360000",42.1,45.4,0.4794,-0.950016,0.004284,-0.135257,0.051767,-0.086567,{"strike":564,"call":565,"put":575,"callItm":14,"putItm":43,"isAtm":14},370,{"contract_symbol":566,"symbol":566,"bid":185,"ask":567,"last":568,"change":185,"changePercent":9,"volume":185,"openInterest":210,"open_interest":210,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"NPO   261016C00370000",3.6,2.56,0.6359,0.068076,0.004116,-0.228664,0.065978,0.005186,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":43},"NPO   261016P00370000",52.1,55.4,78.5,0.5247,-0.966055,0.002861,-0.10818,0.03783,-0.090315,{"strike":587,"call":588,"put":595,"callItm":14,"putItm":43,"isAtm":14},380,{"contract_symbol":589,"symbol":589,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"NPO   261016C00380000",0.039638,0.002679,-0.148846,0.042945,0.00303,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":43},"NPO   261016P00380000",62,65.4,88.5,0.5246,-0.984082,0.001513,-0.057211,0.020008,-0.094215,{"strike":607,"call":608,"put":616,"callItm":14,"putItm":43,"isAtm":14},390,{"contract_symbol":609,"symbol":609,"bid":185,"ask":610,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"NPO   261016C00390000",2.3,0.022076,0.001649,-0.091591,0.026427,0.001693,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":600,"implied_volatility":600,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":43},"NPO   261016P00390000",71.3,75.4,-0.993031,0.000737,-0.027866,0.009745,-0.097417,{"strike":626,"call":627,"put":634,"callItm":14,"putItm":43,"isAtm":14},400,{"contract_symbol":628,"symbol":628,"bid":185,"ask":315,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":14},"NPO   261016C00400000",0.011791,0.000964,-0.053525,0.015444,0.000907,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":600,"implied_volatility":600,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":43},"NPO   261016P00400000",81.2,85.4,-0.99714,0.000333,-0.012583,0.0044,-0.100246,{"strike":644,"call":645,"put":652,"callItm":14,"putItm":43,"isAtm":14},410,{"contract_symbol":646,"symbol":646,"bid":185,"ask":315,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":14},"NPO   261016C00410000",0.006055,0.000537,-0.029828,0.008606,0.000467,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":580,"implied_volatility":580,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":43},"NPO   261016P00410000",91.5,95.4,-0.998895,0.00014,-0.0053,0.001853,-0.102891,{"strike":662,"call":663,"put":670,"callItm":14,"putItm":43,"isAtm":14},420,{"contract_symbol":664,"symbol":664,"bid":185,"ask":315,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"NPO   261016C00420000",0.002998,0.000286,-0.01591,0.00459,0.000231,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":580,"implied_volatility":580,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":43},"NPO   261016P00420000",101.5,105.4,-0.999596,0.000055,-0.002093,0.000732,-0.105457,{"strike":680,"call":681,"put":688,"callItm":14,"putItm":43,"isAtm":14},430,{"contract_symbol":682,"symbol":682,"bid":185,"ask":315,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":14},"NPO   261016C00430000",0.001434,0.000147,-0.00815,0.002352,0.000111,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":600,"implied_volatility":600,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":43},"NPO   261016P00430000",112.3,115.4,-0.99986,0.000021,-0.000779,0.000273,-0.107993,{"strike":698,"call":699,"put":706,"callItm":14,"putItm":43,"isAtm":14},440,{"contract_symbol":700,"symbol":700,"bid":185,"ask":315,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"NPO   261016C00440000",0.000665,0.000072,-0.004022,0.001161,0.000051,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":600,"implied_volatility":600,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":43},"NPO   261016P00440000",121.3,125.4,-0.999954,0.000007,-0.000275,0.000096,-0.110512,{"strike":398,"call":716,"put":723,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":717,"symbol":717,"bid":185,"ask":610,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"NPO   261016C00450000",0.000299,0.000035,-0.001918,0.000553,0.000023,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":600,"implied_volatility":600,"delta":727,"gamma":238,"theta":728,"vega":729,"rho":730,"in_the_money":43},"NPO   261016P00450000",131.3,135.4,-0.999985,-0.000092,0.000032,-0.113026,{"strike":732,"call":733,"put":740,"callItm":14,"putItm":43,"isAtm":14},460,{"contract_symbol":734,"symbol":734,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":14},"NPO   261016C00460000",0.000131,0.000016,-0.000886,0.000256,0.00001,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":600,"implied_volatility":600,"delta":744,"gamma":217,"theta":745,"vega":739,"rho":746,"in_the_money":43},"NPO   261016P00460000",142.2,145.4,-0.999996,-0.000029,-0.115538,{"strike":748,"call":749,"put":754,"callItm":14,"putItm":43,"isAtm":14},470,{"contract_symbol":750,"symbol":750,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":751,"gamma":711,"theta":752,"vega":753,"rho":229,"in_the_money":14},"NPO   261016C00470000",0.000056,-0.000397,0.000115,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":600,"implied_volatility":600,"delta":758,"gamma":185,"theta":263,"vega":759,"rho":760,"in_the_money":43},"NPO   261016P00470000",151.8,155.4,-0.999999,0.000003,-0.11805,"2026-10-07T15:59:25.011016+00:00"]