[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSP":3,"homepage-market-summary":34,"stock-options-NSP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NSP","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},"Insperity, Inc","NYSE",null,"SERVICES-HELP SUPPLY SERVICES","Insperity Inc is a company that provides a wide range of human resources and business solutions designed to help businesses improve their performance. Small and midsize enterprises are the company's primary target customers. Majority of the company's products are offered through the company's Workforce Optimization and Workforce Synchronization solutions, which comprise various human resource functions, such as payroll and employment administration, employee benefits and compensation, government compliance, performance management, training and development services, and human capital management. The company generates all of its revenue in the United States.","4,200","Kingwood, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.1702,2.4,"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},46.42,47.87,45.91,47.56,-1.14,-2.4,280869.699082,7715,46.4715,55.9,18.57,864762.697302765,74.6,7467,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":178,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":514,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.8,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,1038,3.38,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",44,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",100,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",191,"270416",[204,218,231,243,254,267,280,294,309,326,347,371,395,416,438,458,477,495],{"strike":205,"call":206,"put":214,"callItm":43,"putItm":14,"isAtm":14},10,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":210,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":211,"implied_volatility":211,"delta":212,"gamma":186,"theta":186,"vega":186,"rho":213,"in_the_money":43},"NSP   261016C00010000",37.1,39,20.82,0.3517,1,0.002495,{"contract_symbol":215,"symbol":215,"bid":186,"ask":216,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":217,"implied_volatility":217,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NSP   261016P00010000",0.25,1.0212,{"strike":219,"call":220,"put":226,"callItm":43,"putItm":14,"isAtm":14},12.5,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":224,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":211,"implied_volatility":211,"delta":212,"gamma":186,"theta":186,"vega":186,"rho":225,"in_the_money":43},"NSP   261016C00012500",34.3,36.5,20.24,0.003118,{"contract_symbol":227,"symbol":227,"bid":186,"ask":228,"last":229,"change":186,"changePercent":9,"volume":186,"openInterest":230,"open_interest":230,"iv":217,"implied_volatility":217,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NSP   261016P00012500",2.15,0.05,79,{"strike":232,"call":233,"put":239,"callItm":43,"putItm":14,"isAtm":14},15,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":211,"implied_volatility":211,"delta":212,"gamma":186,"theta":186,"vega":186,"rho":238,"in_the_money":43},"NSP   261016C00015000",31.8,34,19.44,0.003742,{"contract_symbol":240,"symbol":240,"bid":186,"ask":228,"last":241,"change":186,"changePercent":9,"volume":186,"openInterest":242,"open_interest":242,"iv":217,"implied_volatility":217,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NSP   261016P00015000",0.1,32,{"strike":244,"call":245,"put":251,"callItm":43,"putItm":14,"isAtm":14},17.5,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":211,"implied_volatility":211,"delta":212,"gamma":186,"theta":186,"vega":186,"rho":250,"in_the_money":43},"NSP   261016C00017500",29.5,31.5,16.5,0.004366,{"contract_symbol":252,"symbol":252,"bid":186,"ask":253,"last":229,"change":186,"changePercent":9,"volume":186,"openInterest":232,"open_interest":232,"iv":217,"implied_volatility":217,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NSP   261016P00017500",1.55,{"strike":255,"call":256,"put":262,"callItm":43,"putItm":14,"isAtm":14},20,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":211,"implied_volatility":211,"delta":212,"gamma":186,"theta":186,"vega":186,"rho":261,"in_the_money":43},"NSP   261016C00020000",27.2,29.2,9.88,0.004989,{"contract_symbol":263,"symbol":263,"bid":186,"ask":264,"last":265,"change":186,"changePercent":9,"volume":186,"openInterest":266,"open_interest":266,"iv":217,"implied_volatility":217,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NSP   261016P00020000",0.75,0.4,487,{"strike":268,"call":269,"put":276,"callItm":43,"putItm":14,"isAtm":14},22.5,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":186,"changePercent":9,"volume":186,"openInterest":274,"open_interest":274,"iv":211,"implied_volatility":211,"delta":212,"gamma":186,"theta":186,"vega":186,"rho":275,"in_the_money":43},"NSP   261016C00022500",25.9,26.6,29.8,14,0.005613,{"contract_symbol":277,"symbol":277,"bid":186,"ask":264,"last":241,"change":186,"changePercent":9,"volume":186,"openInterest":278,"open_interest":278,"iv":217,"implied_volatility":217,"delta":279,"gamma":186,"theta":279,"vega":186,"rho":186,"in_the_money":14},"NSP   261016P00022500",3,-0.000001,{"strike":281,"call":282,"put":287,"callItm":43,"putItm":14,"isAtm":14},25,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":281,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":211,"implied_volatility":211,"delta":212,"gamma":186,"theta":186,"vega":186,"rho":286,"in_the_money":43},"NSP   261016C00025000",21.4,24,0.006237,{"contract_symbol":288,"symbol":288,"bid":186,"ask":264,"last":229,"change":186,"changePercent":9,"volume":186,"openInterest":289,"open_interest":289,"iv":217,"implied_volatility":217,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":186,"in_the_money":14},"NSP   261016P00025000",18,-0.000012,0.000007,-0.000023,0.000004,{"strike":295,"call":296,"put":301,"callItm":43,"putItm":14,"isAtm":14},30,{"contract_symbol":297,"symbol":297,"bid":249,"ask":298,"last":299,"change":186,"changePercent":9,"volume":186,"openInterest":212,"open_interest":212,"iv":211,"implied_volatility":211,"delta":212,"gamma":186,"theta":186,"vega":186,"rho":300,"in_the_money":43},"NSP   261016C00030000",19.2,20.98,0.007484,{"contract_symbol":302,"symbol":302,"bid":186,"ask":264,"last":264,"change":186,"changePercent":9,"volume":186,"openInterest":303,"open_interest":303,"iv":217,"implied_volatility":217,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":14},"NSP   261016P00030000",59,-0.00099,0.000424,-0.00144,0.000257,-0.000013,{"strike":310,"call":311,"put":317,"callItm":43,"putItm":14,"isAtm":14},35,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":186,"changePercent":9,"volume":186,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":212,"gamma":186,"theta":186,"vega":186,"rho":316,"in_the_money":43},"NSP   261016C00035000",11.5,14.1,12.44,0.008731,{"contract_symbol":318,"symbol":318,"bid":186,"ask":264,"last":319,"change":186,"changePercent":9,"volume":186,"openInterest":320,"open_interest":320,"iv":217,"implied_volatility":217,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"NSP   261016P00035000",0.76,83,-0.016276,0.005164,-0.017534,0.003129,-0.00021,{"strike":327,"call":328,"put":338,"callItm":43,"putItm":14,"isAtm":14},40,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":186,"changePercent":9,"volume":186,"openInterest":242,"open_interest":242,"iv":211,"implied_volatility":211,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":43},"NSP   261016C00040000",7.1,9.1,7.03,0.999839,0.000229,-0.000092,0.000048,0.009977,{"contract_symbol":339,"symbol":339,"bid":186,"ask":264,"last":340,"change":186,"changePercent":9,"volume":186,"openInterest":341,"open_interest":341,"iv":217,"implied_volatility":217,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"NSP   261016P00040000",0.7,5,-0.095152,0.021512,-0.073044,0.013035,-0.001251,{"strike":348,"call":349,"put":361,"callItm":43,"putItm":14,"isAtm":43},45,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":186,"changePercent":9,"volume":186,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":43},"NSP   261016C00045000",2.1,4.8,5.91,11,0.3998,0.90416,0.055238,-0.02875,0.013104,0.010024,{"contract_symbol":362,"symbol":362,"bid":186,"ask":363,"last":121,"change":186,"changePercent":9,"volume":186,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"NSP   261016P00045000",1.65,17,0.5682,-0.17326,0.058524,-0.061519,0.019731,-0.002214,{"strike":372,"call":373,"put":384,"callItm":14,"putItm":43,"isAtm":14},50,{"contract_symbol":374,"symbol":374,"bid":64,"ask":375,"last":376,"change":186,"changePercent":9,"volume":186,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"NSP   261016C00050000",1.45,1.75,49,0.4773,0.384881,0.103954,-0.077117,0.029442,0.004446,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":186,"changePercent":9,"volume":186,"openInterest":278,"open_interest":278,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":43},"NSP   261016P00050000",1.8,4.5,2.8,0.7999,-0.553295,0.064171,-0.133677,0.030456,-0.007518,{"strike":396,"call":397,"put":406,"callItm":14,"putItm":43,"isAtm":14},55,{"contract_symbol":398,"symbol":398,"bid":186,"ask":264,"last":265,"change":186,"changePercent":9,"volume":186,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"NSP   261016C00055000",62,0.5641,0.095981,0.039194,-0.040606,0.013118,0.001121,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":43},"NSP   261016P00055000",6,8.4,0.9723,-0.759915,0.041515,-0.127793,0.023951,-0.011045,{"strike":417,"call":418,"put":428,"callItm":14,"putItm":43,"isAtm":14},60,{"contract_symbol":419,"symbol":419,"bid":186,"ask":264,"last":420,"change":186,"changePercent":9,"volume":186,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"NSP   261016C00060000",0.5,16,0.8257,0.063772,0.019643,-0.043601,0.009623,0.000734,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":43},"NSP   261016P00060000",11.1,13.4,1.3125,-0.814863,0.026413,-0.148163,0.020571,-0.012948,{"strike":439,"call":440,"put":449,"callItm":14,"putItm":43,"isAtm":14},65,{"contract_symbol":441,"symbol":441,"bid":186,"ask":264,"last":442,"change":186,"changePercent":9,"volume":186,"openInterest":443,"open_interest":443,"iv":422,"implied_volatility":422,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"NSP   261016C00065000",0.2,19,0.016273,0.006386,-0.014174,0.003128,0.000189,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":432,"implied_volatility":432,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":43},"NSP   261016P00065000",15.6,18.4,-0.900089,0.017347,-0.097305,0.01351,-0.01511,{"strike":459,"call":460,"put":468,"callItm":14,"putItm":43,"isAtm":14},70,{"contract_symbol":461,"symbol":461,"bid":186,"ask":264,"last":462,"change":186,"changePercent":9,"volume":186,"openInterest":364,"open_interest":364,"iv":422,"implied_volatility":422,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"NSP   261016C00070000",0.15,0.003406,0.001613,-0.003579,0.00079,0.00004,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":432,"implied_volatility":432,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":43},"NSP   261016P00070000",21,23.2,-0.949449,0.01029,-0.057722,0.008014,-0.016897,{"strike":478,"call":479,"put":486,"callItm":14,"putItm":43,"isAtm":14},75,{"contract_symbol":480,"symbol":480,"bid":186,"ask":264,"last":442,"change":186,"changePercent":9,"volume":186,"openInterest":481,"open_interest":481,"iv":422,"implied_volatility":422,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":291,"in_the_money":14},"NSP   261016C00075000",4,0.000608,0.000335,-0.000744,0.000164,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":432,"implied_volatility":432,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":43},"NSP   261016P00075000",25.5,28.5,-0.975714,0.005642,-0.031646,0.004394,-0.018436,{"strike":496,"call":497,"put":505,"callItm":14,"putItm":43,"isAtm":14},80,{"contract_symbol":498,"symbol":498,"bid":186,"ask":264,"last":442,"change":186,"changePercent":9,"volume":186,"openInterest":499,"open_interest":499,"iv":422,"implied_volatility":422,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"NSP   261016C00080000",2,0.000096,0.00006,-0.000133,0.000029,0.000001,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":432,"implied_volatility":432,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":43},"NSP   261016P00080000",30.4,33.5,-0.988804,0.002909,-0.016316,0.002265,-0.01983,"2026-10-07T17:28:31.024542+00:00"]