[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRIX":3,"homepage-market-summary":30,"stock-options-NRIX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NRIX","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},"Nurix Therapeutics, Inc. Common stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Nurix Therapeutics Inc is a clinical-stage biopharmaceutical company focused on the discovery, development, and potential commercialization of targeted protein degradation therapies for cancer and inflammatory diseases. It utilizes an integrated discovery platform that incorporates artificial intelligence and ligase expertise to support its research activities. The company's pipeline includes Bexobrutideg (NX-5948), Zelebrudomide (NX-2127), NX-1607 and BRAF degrader. These drug candidates target specific proteins involved in immune and cancer-related pathways. It operates in a single business segment.","357","Brisbane, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.6,23.06,22.1,22.88,-0.28,-1.22,1032126.487841,17609,22.5674,28.23,9,1531224.6851264662,70.7,1558,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":26,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":735,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":26,"dte":26,"compact":178,"implied_volatility":9},"2026-10-16","Regular","261016",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},142,2000,34.5,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":26,"dte":26,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",100,"270115",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",191,"270416",[199,213,225,234,244,254,263,275,290,304,320,338,358,378,395,414,434,453,477,500,524,547,569,589,612,630,648,666,684,702,720],{"strike":200,"call":201,"put":209,"callItm":39,"putItm":14,"isAtm":14},3,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":208,"in_the_money":39},"NRIX  261016C00003000",18.2,21.1,0,0.9102,1,0.000749,{"contract_symbol":210,"symbol":210,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":14},"NRIX  261016P00003000",1.4,0.5376,{"strike":214,"call":215,"put":222,"callItm":39,"putItm":14,"isAtm":14},5,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":219,"change":205,"changePercent":9,"volume":205,"openInterest":220,"open_interest":220,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":221,"in_the_money":39},"NRIX  261016C00005000",16.2,19,18,20,0.001248,{"contract_symbol":223,"symbol":223,"bid":205,"ask":224,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":14},"NRIX  261016P00005000",1.15,{"strike":226,"call":227,"put":232,"callItm":39,"putItm":14,"isAtm":14},8,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":226,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":231,"in_the_money":39},"NRIX  261016C00008000",13.2,16,0.001996,{"contract_symbol":233,"symbol":233,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":14},"NRIX  261016P00008000",{"strike":26,"call":235,"put":241,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":239,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":240,"in_the_money":39},"NRIX  261016C00009000",12.2,15.1,17.99,0.002246,{"contract_symbol":242,"symbol":242,"bid":205,"ask":243,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":14},"NRIX  261016P00009000",0.75,{"strike":245,"call":246,"put":252,"callItm":39,"putItm":14,"isAtm":14},10,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":251,"in_the_money":39},"NRIX  261016C00010000",11.2,14,12.7,0.002495,{"contract_symbol":253,"symbol":253,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":14},"NRIX  261016P00010000",{"strike":255,"call":256,"put":261,"callItm":39,"putItm":14,"isAtm":14},11,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":260,"in_the_money":39},"NRIX  261016C00011000",10.2,13.1,0.002745,{"contract_symbol":262,"symbol":262,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":14},"NRIX  261016P00011000",{"strike":264,"call":265,"put":272,"callItm":39,"putItm":14,"isAtm":14},12,{"contract_symbol":266,"symbol":266,"bid":267,"ask":264,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":268,"gamma":269,"theta":270,"vega":205,"rho":271,"in_the_money":39},"NRIX  261016C00012000",9.3,0.999997,0.000004,-0.000002,0.002995,{"contract_symbol":273,"symbol":273,"bid":205,"ask":274,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":14},"NRIX  261016P00012000",0.95,{"strike":276,"call":277,"put":286,"callItm":39,"putItm":14,"isAtm":14},13,{"contract_symbol":278,"symbol":278,"bid":279,"ask":248,"last":280,"change":205,"changePercent":9,"volume":205,"openInterest":200,"open_interest":200,"iv":206,"implied_volatility":206,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":39},"NRIX  261016C00013000",7.8,4.1,0.999965,0.000044,-0.000026,0.000005,0.003244,{"contract_symbol":287,"symbol":287,"bid":205,"ask":288,"last":289,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":14},"NRIX  261016P00013000",2,0.25,{"strike":249,"call":291,"put":301,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":292,"symbol":292,"bid":293,"ask":258,"last":294,"change":205,"changePercent":9,"volume":205,"openInterest":295,"open_interest":295,"iv":206,"implied_volatility":206,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":39},"NRIX  261016C00014000",6.8,9.4,4,0.999733,0.000302,-0.000178,0.000036,0.003492,{"contract_symbol":302,"symbol":302,"bid":205,"ask":274,"last":303,"change":205,"changePercent":9,"volume":205,"openInterest":245,"open_interest":245,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":14},"NRIX  261016P00014000",3.2,{"strike":305,"call":306,"put":316,"callItm":39,"putItm":14,"isAtm":14},15,{"contract_symbol":307,"symbol":307,"bid":308,"ask":267,"last":309,"change":205,"changePercent":9,"volume":205,"openInterest":310,"open_interest":310,"iv":206,"implied_volatility":206,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":39},"NRIX  261016C00015000",6.3,9.5,169,0.998576,0.001419,-0.000837,0.000168,0.003735,{"contract_symbol":317,"symbol":317,"bid":205,"ask":288,"last":60,"change":205,"changePercent":9,"volume":205,"openInterest":318,"open_interest":318,"iv":212,"implied_volatility":212,"delta":205,"gamma":319,"theta":205,"vega":205,"rho":205,"in_the_money":14},"NRIX  261016P00015000",7,0.000001,{"strike":230,"call":321,"put":330,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":322,"symbol":322,"bid":323,"ask":226,"last":226,"change":205,"changePercent":9,"volume":205,"openInterest":324,"open_interest":324,"iv":206,"implied_volatility":206,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":39},"NRIX  261016C00016000",4.8,105,0.994377,0.004896,-0.002887,0.000578,0.003959,{"contract_symbol":331,"symbol":331,"bid":205,"ask":274,"last":332,"change":205,"changePercent":9,"volume":205,"openInterest":333,"open_interest":333,"iv":212,"implied_volatility":212,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":205,"in_the_money":14},"NRIX  261016P00016000",0.35,203,-0.000013,0.000029,-0.000006,0.000002,{"strike":339,"call":340,"put":351,"callItm":39,"putItm":14,"isAtm":14},17,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":205,"changePercent":9,"volume":205,"openInterest":345,"open_interest":345,"iv":206,"implied_volatility":206,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":39},"NRIX  261016C00017000",3.8,7.4,2.7,22,0.982715,0.013044,-0.007691,0.00154,0.004139,{"contract_symbol":352,"symbol":352,"bid":205,"ask":288,"last":159,"change":205,"changePercent":9,"volume":205,"openInterest":200,"open_interest":200,"iv":212,"implied_volatility":212,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":14},"NRIX  261016P00017000",-0.000234,0.000453,-0.000093,0.000032,-0.000001,{"strike":219,"call":359,"put":369,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":205,"changePercent":9,"volume":205,"openInterest":255,"open_interest":255,"iv":206,"implied_volatility":206,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":39},"NRIX  261016C00018000",2.9,6.4,9.12,0.956905,0.027921,-0.016463,0.003297,0.004231,{"contract_symbol":370,"symbol":370,"bid":205,"ask":274,"last":371,"change":205,"changePercent":9,"volume":205,"openInterest":372,"open_interest":372,"iv":212,"implied_volatility":212,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"NRIX  261016P00018000",1.75,51,-0.002358,0.003801,-0.000782,0.000265,-0.000014,{"strike":218,"call":379,"put":388,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":380,"symbol":380,"bid":95,"ask":381,"last":382,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":39},"NRIX  261016C00019000",5.5,2.39,0.909851,0.049593,-0.02924,0.005856,0.004192,{"contract_symbol":389,"symbol":389,"bid":205,"ask":117,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"NRIX  261016P00019000",-0.014291,0.018759,-0.003858,0.001308,-0.000084,{"strike":220,"call":396,"put":406,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":397,"symbol":397,"bid":398,"ask":280,"last":399,"change":205,"changePercent":9,"volume":205,"openInterest":400,"open_interest":400,"iv":206,"implied_volatility":206,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":39},"NRIX  261016C00020000",1.5,6.9,24,0.837227,0.075051,-0.044252,0.008862,0.00399,{"contract_symbol":407,"symbol":407,"bid":205,"ask":408,"last":289,"change":205,"changePercent":9,"volume":205,"openInterest":288,"open_interest":288,"iv":212,"implied_volatility":212,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"NRIX  261016P00020000",2.15,-0.056454,0.058643,-0.012062,0.00409,-0.000333,{"strike":415,"call":416,"put":425,"callItm":39,"putItm":14,"isAtm":39},21,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":39},"NRIX  261016C00021000",0.3,3.7,0.740153,0.098908,-0.058319,0.011679,0.003624,{"contract_symbol":426,"symbol":426,"bid":205,"ask":427,"last":428,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"NRIX  261016P00021000",2.45,0.85,-0.156061,0.123613,-0.025426,0.008621,-0.000929,{"strike":345,"call":435,"put":446,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":436,"symbol":436,"bid":437,"ask":427,"last":438,"change":439,"changePercent":9,"volume":295,"openInterest":440,"open_interest":440,"iv":206,"implied_volatility":206,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":39},"NRIX  261016C00022000",1.1,1.69,-0.63,30,0.625628,0.115601,-0.068157,0.013651,0.00313,{"contract_symbol":447,"symbol":447,"bid":205,"ask":398,"last":428,"change":205,"changePercent":9,"volume":205,"openInterest":200,"open_interest":200,"iv":212,"implied_volatility":212,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"NRIX  261016P00022000",-0.321672,0.185082,-0.038067,0.012909,-0.001936,{"strike":454,"call":455,"put":467,"callItm":14,"putItm":39,"isAtm":39},23,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":205,"changePercent":9,"volume":205,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"NRIX  261016C00023000",0.5,1.85,2.4,112,0.8893,0.503219,0.124553,-0.070093,0.014368,0.002568,{"contract_symbol":468,"symbol":468,"bid":205,"ask":469,"last":470,"change":205,"changePercent":9,"volume":205,"openInterest":218,"open_interest":218,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":39},"NRIX  261016P00023000",2.55,0.63,0.5974,-0.518093,0.18523,-0.047038,0.014354,-0.003189,{"strike":400,"call":478,"put":487,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":479,"symbol":479,"bid":289,"ask":480,"last":428,"change":205,"changePercent":9,"volume":205,"openInterest":324,"open_interest":324,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"NRIX  261016C00024000",1.45,0.9285,0.391141,0.114818,-0.070449,0.013831,0.002013,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":95,"change":491,"changePercent":9,"volume":492,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":39},"NRIX  261016P00024000",1.55,2.1,0.1,138,116,0.7616,-0.642874,0.135997,-0.056143,0.013437,-0.004113,{"strike":501,"call":502,"put":513,"callItm":14,"putItm":39,"isAtm":39},25,{"contract_symbol":503,"symbol":503,"bid":491,"ask":504,"last":505,"change":205,"changePercent":9,"volume":205,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"NRIX  261016C00025000",1.25,0.92,146,1.0544,0.319277,0.094073,-0.074429,0.012868,0.001636,{"contract_symbol":514,"symbol":514,"bid":122,"ask":515,"last":516,"change":205,"changePercent":9,"volume":205,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":39},"NRIX  261016P00025000",4.9,2.2,61,0.86,-0.729112,0.106924,-0.056271,0.011929,-0.004818,{"strike":525,"call":526,"put":536,"callItm":14,"putItm":39,"isAtm":14},26,{"contract_symbol":527,"symbol":527,"bid":205,"ask":207,"last":528,"change":205,"changePercent":9,"volume":205,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"NRIX  261016C00026000",3.1,89,1.1448,0.262449,0.079047,-0.073722,0.011739,0.001343,{"contract_symbol":537,"symbol":537,"bid":538,"ask":381,"last":539,"change":205,"changePercent":9,"volume":205,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":39},"NRIX  261016P00026000",1.8,2.05,130,0.9054,-0.801429,0.08548,-0.049867,0.01004,-0.005443,{"strike":548,"call":549,"put":558,"callItm":14,"putItm":39,"isAtm":14},27,{"contract_symbol":550,"symbol":550,"bid":491,"ask":437,"last":117,"change":205,"changePercent":9,"volume":205,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"NRIX  261016C00027000",82,1.2005,0.212818,0.067173,-0.068899,0.010462,0.001091,{"contract_symbol":559,"symbol":559,"bid":344,"ask":560,"last":561,"change":205,"changePercent":9,"volume":205,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":39},"NRIX  261016P00027000",6.5,4.21,190,0.8909,-0.87096,0.065586,-0.037048,0.00758,-0.006052,{"strike":570,"call":571,"put":579,"callItm":14,"putItm":39,"isAtm":14},28,{"contract_symbol":572,"symbol":572,"bid":205,"ask":437,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"NRIX  261016C00028000",1.2227,0.166768,0.056754,-0.060382,0.009003,0.000859,{"contract_symbol":580,"symbol":580,"bid":419,"ask":581,"last":582,"change":205,"changePercent":9,"volume":205,"openInterest":372,"open_interest":372,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":39},"NRIX  261016P00028000",7.5,3.64,0.7946,-0.942241,0.040397,-0.018153,0.004164,-0.006676,{"strike":590,"call":591,"put":600,"callItm":14,"putItm":39,"isAtm":14},29,{"contract_symbol":592,"symbol":592,"bid":205,"ask":243,"last":243,"change":205,"changePercent":9,"volume":205,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":14},"NRIX  261016C00029000",6,1.2236,0.125524,0.046848,-0.049911,0.007436,0.000651,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":205,"changePercent":9,"volume":205,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":39},"NRIX  261016P00029000",4.7,8.5,4.4,64,0.6522,-0.988788,0.012534,-0.003794,0.001061,-0.007176,{"strike":440,"call":613,"put":622,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":614,"symbol":614,"bid":205,"ask":243,"last":615,"change":205,"changePercent":9,"volume":205,"openInterest":616,"open_interest":616,"iv":594,"implied_volatility":594,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"NRIX  261016C00030000",0.15,111,0.092884,0.037721,-0.040187,0.005987,0.000484,{"contract_symbol":623,"symbol":623,"bid":381,"ask":309,"last":624,"change":205,"changePercent":9,"volume":205,"openInterest":345,"open_interest":345,"iv":606,"implied_volatility":606,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":39},"NRIX  261016P00030000",5.05,-0.995502,0.005602,-0.001696,0.000474,-0.007462,{"strike":631,"call":632,"put":640,"callItm":14,"putItm":39,"isAtm":14},31,{"contract_symbol":633,"symbol":633,"bid":205,"ask":243,"last":211,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"NRIX  261016C00031000",1.2235,0.067744,0.029707,-0.031649,0.004716,0.000355,{"contract_symbol":641,"symbol":641,"bid":560,"ask":642,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":39},"NRIX  261016P00031000",10.5,-0.998308,0.002319,-0.000702,0.000196,-0.007727,{"strike":649,"call":650,"put":658,"callItm":14,"putItm":39,"isAtm":14},32,{"contract_symbol":651,"symbol":651,"bid":205,"ask":243,"last":652,"change":205,"changePercent":9,"volume":205,"openInterest":415,"open_interest":415,"iv":594,"implied_volatility":594,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"NRIX  261016C00032000",0.6,0.048749,0.022934,-0.024434,0.00364,0.000257,{"contract_symbol":659,"symbol":659,"bid":279,"ask":660,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":39},"NRIX  261016P00032000",11.5,-0.999399,0.000896,-0.000271,0.000076,-0.007982,{"strike":667,"call":668,"put":675,"callItm":14,"putItm":39,"isAtm":14},33,{"contract_symbol":669,"symbol":669,"bid":205,"ask":243,"last":60,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":594,"implied_volatility":594,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":14},"NRIX  261016C00033000",0.034662,0.017394,-0.018532,0.002761,0.000183,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":39},"NRIX  261016P00033000",8.7,12.5,-0.999798,0.000326,-0.000099,0.000028,-0.008234,{"strike":685,"call":686,"put":693,"callItm":14,"putItm":39,"isAtm":14},34,{"contract_symbol":687,"symbol":687,"bid":205,"ask":243,"last":332,"change":205,"changePercent":9,"volume":205,"openInterest":288,"open_interest":288,"iv":594,"implied_volatility":594,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"NRIX  261016C00034000",0.024376,0.012984,-0.013833,0.002061,0.000129,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":39},"NRIX  261016P00034000",9.6,13.4,-0.999935,0.000112,-0.000034,0.000009,-0.008484,{"strike":703,"call":704,"put":711,"callItm":14,"putItm":39,"isAtm":14},35,{"contract_symbol":705,"symbol":705,"bid":205,"ask":243,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":594,"implied_volatility":594,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":14},"NRIX  261016C00035000",0.016972,0.009553,-0.010178,0.001516,0.00009,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":39},"NRIX  261016P00035000",10.6,14.4,-0.99998,0.000037,-0.000011,0.000003,-0.008735,{"strike":721,"call":722,"put":729,"callItm":14,"putItm":39,"isAtm":14},40,{"contract_symbol":723,"symbol":723,"bid":205,"ask":243,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":594,"implied_volatility":594,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":14},"NRIX  261016C00040000",0.002465,0.001739,-0.001852,0.000276,0.000013,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":606,"implied_volatility":606,"delta":733,"gamma":205,"theta":205,"vega":205,"rho":734,"in_the_money":39},"NRIX  261016P00040000",15.6,19.4,-1,-0.009982,"2026-10-07T17:23:54.965138+00:00"]