[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUAI":3,"homepage-market-summary":31,"stock-options-NUAI":153},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NUAI","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},"New Era Energy & Digital, Inc. Common Stock","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","New Era Energy & Digital Inc is engaged into a fully integrated energy supplier delivering next-gen digital infrastructure and power assets. The company provides turnkey solutions to speed up data center deployment and reduce costs. The company focuses on future-proofing infrastructure for hyperscale, enterprise, and edge operators. The company provide integrated energy and digital solutions to support accelerating AI infrastructure deployment and optimize data center investments.","5","Midland, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.86,6.1,6.1375,5.775,6.05,-0.19,-3.14,4766159.414476,25760,5.9367,9.445,1.51,8845343.002536047,54.8,1191,{"status":32,"indices":33,"watchlist":77,"sectors":78,"benchmarks":134},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[],[79,84,89,94,99,104,109,114,119,124,129],{"name":80,"etf":81,"change":82,"price":83,"is_up":40},"Technology","XLK",0.53,202,{"name":85,"etf":86,"change":87,"price":88,"is_up":40},"Financials","XLF",0.24,54.01,{"name":90,"etf":91,"change":92,"price":93,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":95,"etf":96,"change":97,"price":98,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Energy","XLE",0.47,63.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Materials","XLB",0.46,49.73,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Comm Services","XLC",0.04,111.65,[135,140,144,148],{"ticker":136,"name":137,"price":138,"change":139,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":141,"name":142,"price":143,"change":117,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":145,"name":146,"price":147,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":149,"name":150,"price":151,"change":152,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":154,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":155,"days_to_expiration":158,"iv_index":160,"expiration_iv":160,"kpis":161,"expirations":165,"strikes":216,"updated_at":682,"task_id":9},"SUCCESS",{"date":156,"label":156,"type":157,"days_to_expiration":158,"dte":158,"compact":159,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",1.6,{"total_volume":162,"total_open_interest":163,"put_call_ratio":164,"implied_volatility":160},3618,27670,0.02,[166,167,172,176,180,184,188,192,196,200,204,208,212],{"date":156,"label":156,"type":157,"days_to_expiration":158,"dte":158,"compact":159,"implied_volatility":9},{"date":168,"label":168,"type":169,"days_to_expiration":170,"dte":170,"compact":171,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":173,"label":173,"type":157,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-23",17,"261023",{"date":177,"label":177,"type":157,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-30",24,"261030",{"date":181,"label":181,"type":157,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-11-06",31,"261106",{"date":185,"label":185,"type":157,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-13",38,"261113",{"date":189,"label":189,"type":169,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",45,"261120",{"date":193,"label":193,"type":169,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-01-15",101,"270115",{"date":197,"label":197,"type":169,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-02-19",136,"270219",{"date":201,"label":201,"type":169,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-05-21",227,"270521",{"date":205,"label":205,"type":169,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-12-17",437,"271217",{"date":209,"label":209,"type":169,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2028-01-21",472,"280121",{"date":213,"label":213,"type":169,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2029-01-19",836,"290119",[217,234,248,262,280,299,318,340,362,384,409,436,461,480,501,522,538,553,567,579,592,606,616,631,646,655,665,673],{"strike":218,"call":219,"put":230,"callItm":40,"putItm":14,"isAtm":14},1,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":223,"change":224,"changePercent":9,"volume":225,"openInterest":226,"open_interest":226,"iv":227,"implied_volatility":227,"delta":218,"gamma":228,"theta":228,"vega":228,"rho":229,"in_the_money":40},"NUAI  261009C00001000",4.7,5.1,4.88,-0.02,1260,1284,2.7801,0,0.000078,{"contract_symbol":231,"symbol":231,"bid":228,"ask":232,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":233,"implied_volatility":233,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"NUAI  261009P00001000",0.05,1.7999,{"strike":235,"call":236,"put":245,"callItm":40,"putItm":14,"isAtm":14},1.5,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":241,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":227,"implied_volatility":227,"delta":218,"gamma":228,"theta":228,"vega":228,"rho":244,"in_the_money":40},"NUAI  261009C00001500",4.2,4.6,4.37,-0.08,1256,1282,0.000118,{"contract_symbol":246,"symbol":246,"bid":228,"ask":232,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":247,"implied_volatility":247,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"NUAI  261009P00001500",1.7944,{"strike":249,"call":250,"put":260,"callItm":40,"putItm":14,"isAtm":14},2,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":228,"changePercent":9,"volume":182,"openInterest":255,"open_interest":255,"iv":227,"implied_volatility":227,"delta":256,"gamma":257,"theta":258,"vega":228,"rho":259,"in_the_money":40},"NUAI  261009C00002000",3.3,4.4,3.9,27,0.999997,0.000009,-0.000004,0.000157,{"contract_symbol":261,"symbol":261,"bid":228,"ask":232,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":247,"implied_volatility":247,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"NUAI  261009P00002000",{"strike":263,"call":264,"put":277,"callItm":40,"putItm":14,"isAtm":14},2.5,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":269,"changePercent":9,"volume":270,"openInterest":271,"open_interest":271,"iv":227,"implied_volatility":227,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":40},"NUAI  261009C00002500",2.9,3.5,3.37,-0.01,59,23,0.999856,0.000383,-0.000142,0.000003,0.000196,{"contract_symbol":278,"symbol":278,"bid":228,"ask":232,"last":279,"change":228,"changePercent":9,"volume":228,"openInterest":158,"open_interest":158,"iv":247,"implied_volatility":247,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"NUAI  261009P00002500",0.03,{"strike":158,"call":281,"put":294,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":286,"changePercent":9,"volume":287,"openInterest":288,"open_interest":288,"iv":227,"implied_volatility":227,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":40},"NUAI  261009C00003000",2.55,3.1,2.87,-0.06,33,7,0.998042,0.004269,-0.001583,0.000033,0.000234,{"contract_symbol":295,"symbol":295,"bid":228,"ask":232,"last":232,"change":228,"changePercent":9,"volume":228,"openInterest":158,"open_interest":158,"iv":247,"implied_volatility":247,"delta":296,"gamma":297,"theta":298,"vega":228,"rho":228,"in_the_money":14},"NUAI  261009P00003000",-0.000007,0.000032,-0.000005,{"strike":267,"call":300,"put":310,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":301,"symbol":301,"bid":249,"ask":266,"last":302,"change":303,"changePercent":9,"volume":249,"openInterest":304,"open_interest":304,"iv":227,"implied_volatility":227,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":40},"NUAI  261009C00003500",2.48,-0.13,5,0.988043,0.02137,-0.007924,0.000163,0.000268,{"contract_symbol":311,"symbol":311,"bid":228,"ask":232,"last":312,"change":228,"changePercent":9,"volume":228,"openInterest":313,"open_interest":313,"iv":247,"implied_volatility":247,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":228,"in_the_money":14},"NUAI  261009P00003500",0.06,201,-0.000352,0.001365,-0.000211,0.000007,{"strike":319,"call":320,"put":332,"callItm":40,"putItm":14,"isAtm":40},4,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":325,"changePercent":9,"volume":218,"openInterest":326,"open_interest":326,"iv":227,"implied_volatility":227,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":40},"NUAI  261009C00004000",1.55,2.45,2.1,0.17,74,0.956915,0.062813,-0.023292,0.00048,0.000291,{"contract_symbol":333,"symbol":333,"bid":228,"ask":232,"last":132,"change":228,"changePercent":9,"volume":228,"openInterest":334,"open_interest":334,"iv":247,"implied_volatility":247,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"NUAI  261009P00004000",205,-0.005427,0.016539,-0.002555,0.000082,-0.000003,{"strike":341,"call":342,"put":352,"callItm":40,"putItm":14,"isAtm":40},4.5,{"contract_symbol":343,"symbol":343,"bid":102,"ask":344,"last":345,"change":228,"changePercent":9,"volume":228,"openInterest":346,"open_interest":346,"iv":227,"implied_volatility":227,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":40},"NUAI  261009C00004500",1.85,1.45,14,0.89203,0.127338,-0.047219,0.000972,0.000296,{"contract_symbol":353,"symbol":353,"bid":228,"ask":354,"last":355,"change":228,"changePercent":9,"volume":228,"openInterest":356,"open_interest":356,"iv":247,"implied_volatility":247,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"NUAI  261009P00004500",0.5,0.16,483,-0.035466,0.083062,-0.012831,0.000409,-0.000018,{"strike":304,"call":363,"put":374,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":364,"symbol":364,"bid":354,"ask":365,"last":366,"change":228,"changePercent":9,"volume":228,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":40},"NUAI  261009C00005000",1.35,1.05,40,2.2587,0.827591,0.215716,-0.052801,0.001338,0.000302,{"contract_symbol":375,"symbol":375,"bid":228,"ask":376,"last":279,"change":228,"changePercent":9,"volume":228,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"NUAI  261009P00005000",0.3,3028,1.2371,-0.055133,0.17191,-0.012623,0.000584,-0.000027,{"strike":385,"call":386,"put":397,"callItm":40,"putItm":14,"isAtm":40},5.5,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":354,"change":228,"changePercent":9,"volume":228,"openInterest":390,"open_interest":390,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":40},"NUAI  261009C00005500",0.35,0.75,3555,1.6736,0.715929,0.386491,-0.051937,0.001776,0.000286,{"contract_symbol":398,"symbol":398,"bid":232,"ask":399,"last":232,"change":400,"changePercent":9,"volume":401,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"NUAI  261009P00005500",0.15,-0.05,20,531,0.9883,-0.188119,0.520729,-0.024401,0.001413,-0.000092,{"strike":410,"call":411,"put":423,"callItm":14,"putItm":40,"isAtm":40},6,{"contract_symbol":412,"symbol":412,"bid":399,"ask":413,"last":413,"change":414,"changePercent":9,"volume":415,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"NUAI  261009C00006000",0.2,-0.1,352,2839,1.2454,0.473444,0.609849,-0.045384,0.002086,0.000202,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":388,"change":427,"changePercent":9,"volume":428,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":40},"NUAI  261009P00006000",0.25,0.4,0.1,8,2315,1.1793,-0.53044,0.643621,-0.042942,0.002085,-0.000269,{"strike":437,"call":438,"put":449,"callItm":14,"putItm":40,"isAtm":40},6.5,{"contract_symbol":439,"symbol":439,"bid":232,"ask":427,"last":232,"change":440,"changePercent":9,"volume":441,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"NUAI  261009C00006500",-0.04,549,2244,1.3265,0.230501,0.437312,-0.036918,0.001593,0.0001,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":228,"changePercent":9,"volume":170,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":40},"NUAI  261009P00006500",0.6,0.8,0.7,609,1.274,-0.780053,0.443429,-0.03453,0.001551,-0.000414,{"strike":288,"call":462,"put":471,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":463,"symbol":463,"bid":228,"ask":232,"last":232,"change":228,"changePercent":9,"volume":304,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"NUAI  261009C00007000",3040,1.3603,0.091539,0.230673,-0.020478,0.000862,0.00004,{"contract_symbol":472,"symbol":472,"bid":389,"ask":235,"last":218,"change":400,"changePercent":9,"volume":218,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":40},"NUAI  261009P00007000",44,0.5917,-0.999245,0.008381,-0.000141,0.000014,-0.000548,{"strike":481,"call":482,"put":491,"callItm":14,"putItm":40,"isAtm":40},7.5,{"contract_symbol":483,"symbol":483,"bid":228,"ask":232,"last":164,"change":228,"changePercent":9,"volume":228,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"NUAI  261009C00007500",1497,1.6621,0.0625,0.141181,-0.018713,0.000645,0.000027,{"contract_symbol":492,"symbol":492,"bid":345,"ask":493,"last":494,"change":228,"changePercent":9,"volume":228,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":317,"rho":500,"in_the_money":40},"NUAI  261009P00007500",2.2,1.62,200,0.7798,-0.999654,0.003094,-0.00009,-0.000588,{"strike":428,"call":502,"put":511,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":503,"symbol":503,"bid":228,"ask":399,"last":132,"change":228,"changePercent":9,"volume":228,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"NUAI  261009C00008000",3008,1.6635,0.024351,0.065582,-0.008706,0.0003,0.000011,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":493,"change":515,"changePercent":9,"volume":158,"openInterest":249,"open_interest":249,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":40},"NUAI  261009P00008000",1.7,2.7,0.12,1.8234,-0.962851,0.084909,-0.013544,0.000425,-0.000611,{"strike":523,"call":524,"put":532,"callItm":14,"putItm":40,"isAtm":14},8.5,{"contract_symbol":525,"symbol":525,"bid":228,"ask":354,"last":132,"change":228,"changePercent":9,"volume":228,"openInterest":526,"open_interest":526,"iv":485,"implied_volatility":485,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"NUAI  261009C00008500",82,0.008546,0.026665,-0.003534,0.000122,0.000004,{"contract_symbol":533,"symbol":533,"bid":513,"ask":534,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":496,"implied_volatility":496,"delta":535,"gamma":536,"theta":228,"vega":228,"rho":537,"in_the_money":40},"NUAI  261009P00008500",3.4,-1,0.000001,-0.000666,{"strike":539,"call":540,"put":547,"callItm":14,"putItm":40,"isAtm":14},9,{"contract_symbol":541,"symbol":541,"bid":228,"ask":354,"last":164,"change":228,"changePercent":9,"volume":228,"openInterest":542,"open_interest":542,"iv":485,"implied_volatility":485,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":536,"in_the_money":14},"NUAI  261009C00009000",847,0.002776,0.009792,-0.001298,0.000045,{"contract_symbol":548,"symbol":548,"bid":549,"ask":319,"last":550,"change":551,"changePercent":9,"volume":158,"openInterest":218,"open_interest":218,"iv":496,"implied_volatility":496,"delta":535,"gamma":228,"theta":228,"vega":228,"rho":552,"in_the_money":40},"NUAI  261009P00009000",2.25,3.09,0.11,-0.000705,{"strike":554,"call":555,"put":562,"callItm":14,"putItm":40,"isAtm":14},9.5,{"contract_symbol":556,"symbol":556,"bid":228,"ask":413,"last":425,"change":413,"changePercent":9,"volume":218,"openInterest":557,"open_interest":557,"iv":485,"implied_volatility":485,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":228,"in_the_money":14},"NUAI  261009C00009500",36,0.000843,0.003304,-0.000438,0.000015,{"contract_symbol":563,"symbol":563,"bid":564,"ask":239,"last":565,"change":39,"changePercent":9,"volume":218,"openInterest":228,"open_interest":228,"iv":496,"implied_volatility":496,"delta":535,"gamma":228,"theta":228,"vega":228,"rho":566,"in_the_money":40},"NUAI  261009P00009500",2.6,3.52,-0.000745,{"strike":170,"call":568,"put":575,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":569,"symbol":569,"bid":228,"ask":399,"last":413,"change":414,"changePercent":9,"volume":249,"openInterest":570,"open_interest":570,"iv":485,"implied_volatility":485,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":228,"in_the_money":14},"NUAI  261009C00010000",47,0.000242,0.00104,-0.000138,0.000005,{"contract_symbol":576,"symbol":576,"bid":284,"ask":222,"last":577,"change":312,"changePercent":9,"volume":218,"openInterest":228,"open_interest":228,"iv":496,"implied_volatility":496,"delta":535,"gamma":228,"theta":228,"vega":228,"rho":578,"in_the_money":40},"NUAI  261009P00010000",4.05,-0.000784,{"strike":580,"call":581,"put":586,"callItm":14,"putItm":40,"isAtm":14},10.5,{"contract_symbol":582,"symbol":582,"bid":228,"ask":354,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":485,"implied_volatility":485,"delta":583,"gamma":584,"theta":585,"vega":536,"rho":228,"in_the_money":14},"NUAI  261009C00010500",0.000067,0.00031,-0.000041,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":228,"changePercent":9,"volume":228,"openInterest":319,"open_interest":319,"iv":496,"implied_volatility":496,"delta":535,"gamma":228,"theta":228,"vega":228,"rho":591,"in_the_money":40},"NUAI  261009P00010500",3.7,5.6,4.42,-0.000823,{"strike":593,"call":594,"put":602,"callItm":14,"putItm":40,"isAtm":14},11,{"contract_symbol":595,"symbol":595,"bid":228,"ask":413,"last":596,"change":597,"changePercent":9,"volume":249,"openInterest":598,"open_interest":598,"iv":505,"implied_volatility":505,"delta":599,"gamma":600,"theta":601,"vega":228,"rho":228,"in_the_money":14},"NUAI  261009C00011000",0.09,-0.11,62,0.000018,0.000089,-0.000012,{"contract_symbol":603,"symbol":603,"bid":238,"ask":17,"last":604,"change":279,"changePercent":9,"volume":158,"openInterest":218,"open_interest":218,"iv":496,"implied_volatility":496,"delta":535,"gamma":228,"theta":228,"vega":228,"rho":605,"in_the_money":40},"NUAI  261009P00011000",5.03,-0.000862,{"strike":607,"call":608,"put":611,"callItm":14,"putItm":40,"isAtm":14},11.5,{"contract_symbol":609,"symbol":609,"bid":228,"ask":354,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":505,"implied_volatility":505,"delta":574,"gamma":610,"theta":339,"vega":228,"rho":228,"in_the_money":14},"NUAI  261009C00011500",0.000024,{"contract_symbol":612,"symbol":612,"bid":221,"ask":613,"last":614,"change":376,"changePercent":9,"volume":249,"openInterest":228,"open_interest":228,"iv":496,"implied_volatility":496,"delta":535,"gamma":228,"theta":228,"vega":228,"rho":615,"in_the_money":40},"NUAI  261009P00011500",6.7,5.57,-0.000901,{"strike":617,"call":618,"put":623,"callItm":14,"putItm":40,"isAtm":14},12,{"contract_symbol":619,"symbol":619,"bid":228,"ask":354,"last":620,"change":440,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":485,"implied_volatility":485,"delta":536,"gamma":621,"theta":622,"vega":228,"rho":228,"in_the_money":14},"NUAI  261009C00012000",0.23,0.000006,-0.000001,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":516,"implied_volatility":516,"delta":628,"gamma":629,"theta":296,"vega":228,"rho":630,"in_the_money":40},"NUAI  261009P00012000",5.2,7.1,5.52,-0.999991,0.000041,-0.00094,{"strike":632,"call":633,"put":636,"callItm":14,"putItm":40,"isAtm":14},12.5,{"contract_symbol":634,"symbol":634,"bid":228,"ask":354,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":505,"implied_volatility":505,"delta":228,"gamma":635,"theta":228,"vega":228,"rho":228,"in_the_money":14},"NUAI  261009C00012500",0.000002,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":641,"changePercent":9,"volume":410,"openInterest":319,"open_interest":319,"iv":516,"implied_volatility":516,"delta":642,"gamma":643,"theta":644,"vega":228,"rho":645,"in_the_money":40},"NUAI  261009P00012500",5.7,7.7,6.67,0.28,-0.999997,0.000013,-0.000002,-0.00098,{"strike":647,"call":648,"put":650,"callItm":14,"putItm":40,"isAtm":14},13,{"contract_symbol":649,"symbol":649,"bid":228,"ask":354,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":485,"implied_volatility":485,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"NUAI  261009C00013000",{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":626,"change":641,"changePercent":9,"volume":158,"openInterest":401,"open_interest":401,"iv":496,"implied_volatility":496,"delta":535,"gamma":228,"theta":228,"vega":228,"rho":654,"in_the_money":40},"NUAI  261009P00013000",6.2,8.1,-0.001019,{"strike":656,"call":657,"put":659,"callItm":14,"putItm":40,"isAtm":14},13.5,{"contract_symbol":658,"symbol":658,"bid":228,"ask":354,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":485,"implied_volatility":485,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"NUAI  261009C00013500",{"contract_symbol":660,"symbol":660,"bid":613,"ask":661,"last":662,"change":663,"changePercent":9,"volume":249,"openInterest":228,"open_interest":228,"iv":516,"implied_volatility":516,"delta":535,"gamma":536,"theta":228,"vega":228,"rho":664,"in_the_money":40},"NUAI  261009P00013500",8.7,7.6,0.63,-0.001058,{"strike":346,"call":666,"put":668,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":667,"symbol":667,"bid":228,"ask":354,"last":620,"change":228,"changePercent":9,"volume":228,"openInterest":218,"open_interest":218,"iv":485,"implied_volatility":485,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"NUAI  261009C00014000",{"contract_symbol":669,"symbol":669,"bid":670,"ask":539,"last":671,"change":9,"changePercent":9,"volume":218,"openInterest":228,"open_interest":228,"iv":496,"implied_volatility":496,"delta":535,"gamma":228,"theta":228,"vega":228,"rho":672,"in_the_money":40},"NUAI  261009P00014000",7.2,8.17,-0.001097,{"strike":674,"call":675,"put":677,"callItm":14,"putItm":40,"isAtm":14},15,{"contract_symbol":676,"symbol":676,"bid":228,"ask":354,"last":620,"change":228,"changePercent":9,"volume":228,"openInterest":218,"open_interest":218,"iv":505,"implied_volatility":505,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"NUAI  261009C00015000",{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":523,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":516,"implied_volatility":516,"delta":535,"gamma":228,"theta":228,"vega":228,"rho":681,"in_the_money":40},"NUAI  261009P00015000",8.2,10.1,-0.001175,"2026-10-07T02:44:44.103928+00:00"]