[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUE":3,"homepage-market-summary":35,"stock-options-NUE":157},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NUE","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},"Nucor Corporation","NYSE",null,"STEEL WORKS, BLAST FURNACES & ROLLING MILLS (COKE OVENS)","Nucor Corp manufactures steel and steel products. The company's reportable segments are steel mills, steel products, and raw materials. The majority of its revenue is derived from the steel mills segment, which is engaged in producing sheet steel (hot-rolled, cold-rolled, and galvanized), plate steel, structural steel (wide-flange beams, beam blanks, H-piling, and sheet piling), and bar steel products. Nucor manufactures steel principally from scrap steel and scrap steel substitutes using electric arc furnaces (EAFs), along with continuous casting and automated rolling mills. The steel mills segment sells its products mainly to steel service centers, fabricators, and manufacturers located in the United States, Canada, and Mexico.","33,000","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8922,2.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},251.07,252.79,253.275,247.7448,251.41,-0.34,-0.14,1068441.590208,26368,250.8388,280.11,131.32001,1546539.429148494,80.5,11733,{"status":36,"indices":37,"watchlist":81,"sectors":82,"benchmarks":138},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[],[83,88,93,98,103,108,113,118,123,128,133],{"name":84,"etf":85,"change":86,"price":87,"is_up":44},"Technology","XLK",0.53,202,{"name":89,"etf":90,"change":91,"price":92,"is_up":44},"Financials","XLF",0.24,54.01,{"name":94,"etf":95,"change":96,"price":97,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":99,"etf":100,"change":101,"price":102,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Energy","XLE",0.47,63.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Materials","XLB",0.46,49.73,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Comm Services","XLC",0.04,111.65,[139,144,148,152],{"ticker":140,"name":141,"price":142,"change":143,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":145,"name":146,"price":147,"change":121,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":149,"name":150,"price":151,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":158,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":159,"days_to_expiration":162,"iv_index":164,"expiration_iv":164,"kpis":165,"expirations":169,"strikes":206,"updated_at":952,"task_id":9},"SUCCESS",{"date":160,"label":160,"type":161,"days_to_expiration":162,"dte":162,"compact":163,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.6,{"total_volume":166,"total_open_interest":167,"put_call_ratio":168,"implied_volatility":164},177,10427,0.11,[170,171,175,179,183,187,191,194,198,202],{"date":160,"label":160,"type":161,"days_to_expiration":162,"dte":162,"compact":163,"implied_volatility":9},{"date":172,"label":172,"type":161,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-11-20",44,"261120",{"date":176,"label":176,"type":161,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-12-18",72,"261218",{"date":180,"label":180,"type":161,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2027-01-15",100,"270115",{"date":184,"label":184,"type":161,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2027-03-19",163,"270319",{"date":188,"label":188,"type":161,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-04-16",191,"270416",{"date":192,"label":192,"type":161,"days_to_expiration":57,"dte":57,"compact":193,"implied_volatility":9},"2027-06-17","270617",{"date":195,"label":195,"type":161,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-09-17",345,"270917",{"date":199,"label":199,"type":161,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",471,"280121",{"date":203,"label":203,"type":161,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2029-01-19",835,"290119",[207,222,232,243,253,265,277,288,298,310,324,339,352,368,386,405,424,441,463,484,504,523,544,563,587,610,632,658,685,710,739,764,788,809,831,851,867,882,893,904,915,925,935,943],{"strike":208,"call":209,"put":216,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":210,"symbol":210,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":215,"in_the_money":44},"NUE   261016C00085000",166.2,0,0.8828,1,0.021123,{"contract_symbol":217,"symbol":217,"bid":212,"ask":218,"last":219,"change":212,"changePercent":9,"volume":212,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016P00085000",2.15,0.4,4,0.672,{"strike":223,"call":224,"put":230,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":229,"in_the_money":44},"NUE   261016C00090000",158,161.2,0.8783,0.022366,{"contract_symbol":231,"symbol":231,"bid":212,"ask":164,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":221,"implied_volatility":221,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016P00090000",{"strike":233,"call":234,"put":239,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":238,"in_the_money":44},"NUE   261016C00095000",153,156.2,0.023608,{"contract_symbol":240,"symbol":240,"bid":212,"ask":218,"last":219,"change":212,"changePercent":9,"volume":212,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016P00095000",20,0.671,{"strike":181,"call":244,"put":249,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":248,"in_the_money":44},"NUE   261016C00100000",148,151.2,0.024851,{"contract_symbol":250,"symbol":250,"bid":212,"ask":218,"last":251,"change":212,"changePercent":9,"volume":212,"openInterest":252,"open_interest":252,"iv":221,"implied_volatility":221,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016P00100000",2,8,{"strike":254,"call":255,"put":261,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":260,"in_the_money":44},"NUE   261016C00105000",143,146.2,143.5,0.026093,{"contract_symbol":262,"symbol":262,"bid":212,"ask":218,"last":263,"change":212,"changePercent":9,"volume":212,"openInterest":264,"open_interest":264,"iv":221,"implied_volatility":221,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016P00105000",1.15,30,{"strike":266,"call":267,"put":273,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":272,"in_the_money":44},"NUE   261016C00110000",138,141.2,126.5,0.027336,{"contract_symbol":274,"symbol":274,"bid":212,"ask":218,"last":275,"change":212,"changePercent":9,"volume":212,"openInterest":276,"open_interest":276,"iv":221,"implied_volatility":221,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016P00110000",0.22,24,{"strike":278,"call":279,"put":285,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":284,"in_the_money":44},"NUE   261016C00115000",133,136.3,142.03,0.028579,{"contract_symbol":286,"symbol":286,"bid":212,"ask":218,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":287,"open_interest":287,"iv":221,"implied_volatility":221,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016P00115000",10,{"strike":289,"call":290,"put":295,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":294,"in_the_money":44},"NUE   261016C00120000",128.1,131.3,0.029821,{"contract_symbol":296,"symbol":296,"bid":212,"ask":218,"last":297,"change":212,"changePercent":9,"volume":212,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016P00120000",3.8,{"strike":299,"call":300,"put":306,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":214,"gamma":212,"theta":304,"vega":212,"rho":305,"in_the_money":44},"NUE   261016C00125000",123.1,126.3,-0.000002,0.031064,{"contract_symbol":307,"symbol":307,"bid":212,"ask":214,"last":308,"change":212,"changePercent":9,"volume":212,"openInterest":309,"open_interest":309,"iv":221,"implied_volatility":221,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016P00125000",0.2,21,{"strike":311,"call":312,"put":320,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":316,"gamma":212,"theta":317,"vega":318,"rho":319,"in_the_money":44},"NUE   261016C00130000",118.1,121.3,0.999999,-0.00001,0.000002,0.032305,{"contract_symbol":321,"symbol":321,"bid":212,"ask":218,"last":322,"change":212,"changePercent":9,"volume":212,"openInterest":323,"open_interest":323,"iv":221,"implied_volatility":221,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016P00130000",2.9,11,{"strike":325,"call":326,"put":335,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":331,"gamma":212,"theta":332,"vega":333,"rho":334,"in_the_money":44},"NUE   261016C00135000",113.1,116.3,113.6,0.999996,-0.000031,0.000006,0.033549,{"contract_symbol":336,"symbol":336,"bid":212,"ask":218,"last":337,"change":212,"changePercent":9,"volume":212,"openInterest":338,"open_interest":338,"iv":221,"implied_volatility":221,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016P00135000",0.94,49,{"strike":340,"call":341,"put":349,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":345,"gamma":318,"theta":346,"vega":347,"rho":348,"in_the_money":44},"NUE   261016C00140000",108.1,111.3,0.999988,-0.000099,0.00002,0.034791,{"contract_symbol":350,"symbol":350,"bid":212,"ask":218,"last":351,"change":212,"changePercent":9,"volume":212,"openInterest":162,"open_interest":162,"iv":221,"implied_volatility":221,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016P00140000",0.33,{"strike":353,"call":354,"put":364,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":44},"NUE   261016C00145000",103.1,106.3,81.68,0.999965,0.000004,-0.00028,0.000058,0.036032,{"contract_symbol":365,"symbol":365,"bid":212,"ask":218,"last":297,"change":212,"changePercent":9,"volume":212,"openInterest":366,"open_interest":366,"iv":221,"implied_volatility":221,"delta":212,"gamma":212,"theta":367,"vega":212,"rho":212,"in_the_money":14},"NUE   261016P00145000",3,-0.000001,{"strike":369,"call":370,"put":380,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":44},"NUE   261016C00150000",98.1,101.3,86.4,0.999905,0.000011,-0.000718,0.000148,0.037271,{"contract_symbol":381,"symbol":381,"bid":212,"ask":218,"last":382,"change":212,"changePercent":9,"volume":212,"openInterest":383,"open_interest":383,"iv":221,"implied_volatility":221,"delta":367,"gamma":212,"theta":384,"vega":385,"rho":212,"in_the_money":14},"NUE   261016P00150000",0.19,7,-0.000005,0.000001,{"strike":387,"call":388,"put":398,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":44},"NUE   261016C00155000",93.1,96.3,118.54,0.999762,0.000026,-0.00169,0.000349,0.038504,{"contract_symbol":399,"symbol":399,"bid":212,"ask":218,"last":400,"change":212,"changePercent":9,"volume":212,"openInterest":401,"open_interest":401,"iv":242,"implied_volatility":242,"delta":402,"gamma":385,"theta":403,"vega":404,"rho":212,"in_the_money":14},"NUE   261016P00155000",1.53,6,-0.000003,-0.00002,0.000005,{"strike":406,"call":407,"put":418,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":212,"changePercent":9,"volume":212,"openInterest":412,"open_interest":412,"iv":228,"implied_volatility":228,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":44},"NUE   261016C00160000",88.1,91.3,76.5,5,0.999453,0.000056,-0.003669,0.000758,0.039727,{"contract_symbol":419,"symbol":419,"bid":212,"ask":218,"last":420,"change":212,"changePercent":9,"volume":212,"openInterest":421,"open_interest":421,"iv":221,"implied_volatility":221,"delta":422,"gamma":318,"theta":423,"vega":347,"rho":367,"in_the_money":14},"NUE   261016P00160000",0.1,390,-0.000012,-0.000075,{"strike":425,"call":426,"put":435,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":427,"symbol":427,"bid":428,"ask":374,"last":429,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":44},"NUE   261016C00165000",83.1,71.4,0.998769,0.000118,-0.007776,0.001599,0.040924,{"contract_symbol":436,"symbol":436,"bid":212,"ask":251,"last":337,"change":212,"changePercent":9,"volume":212,"openInterest":437,"open_interest":437,"iv":242,"implied_volatility":242,"delta":438,"gamma":333,"theta":439,"vega":440,"rho":402,"in_the_money":14},"NUE   261016P00165000",39,-0.00004,-0.000242,0.000065,{"strike":442,"call":443,"put":453,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":44},"NUE   261016C00170000",78.1,81.4,66.4,0.997652,0.000213,-0.013926,0.002878,0.042095,{"contract_symbol":454,"symbol":454,"bid":212,"ask":455,"last":456,"change":212,"changePercent":9,"volume":212,"openInterest":457,"open_interest":457,"iv":221,"implied_volatility":221,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"NUE   261016P00170000",0.15,0.05,71,-0.000127,0.000019,-0.000721,0.000195,-0.000008,{"strike":464,"call":465,"put":475,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":44},"NUE   261016C00175000",73.1,76.4,61.7,0.995409,0.000387,-0.025584,0.005261,0.043191,{"contract_symbol":476,"symbol":476,"bid":212,"ask":218,"last":477,"change":212,"changePercent":9,"volume":212,"openInterest":478,"open_interest":478,"iv":221,"implied_volatility":221,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"NUE   261016P00175000",1.5,57,-0.000357,0.000049,-0.00189,0.000511,-0.000023,{"strike":485,"call":486,"put":495,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":487,"symbol":487,"bid":488,"ask":429,"last":489,"change":212,"changePercent":9,"volume":212,"openInterest":251,"open_interest":251,"iv":228,"implied_volatility":228,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":44},"NUE   261016C00180000",68.1,56.5,0.992119,0.000627,-0.041089,0.008493,0.044221,{"contract_symbol":496,"symbol":496,"bid":212,"ask":218,"last":497,"change":212,"changePercent":9,"volume":212,"openInterest":498,"open_interest":498,"iv":242,"implied_volatility":242,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"NUE   261016P00180000",0.35,18,-0.000897,0.000116,-0.004422,0.001196,-0.000057,{"strike":505,"call":506,"put":515,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":507,"symbol":507,"bid":508,"ask":447,"last":509,"change":212,"changePercent":9,"volume":212,"openInterest":251,"open_interest":251,"iv":228,"implied_volatility":228,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":44},"NUE   261016C00185000",63.1,57.9,0.986672,0.000992,-0.064971,0.013429,0.045108,{"contract_symbol":516,"symbol":516,"bid":212,"ask":218,"last":517,"change":212,"changePercent":9,"volume":212,"openInterest":383,"open_interest":383,"iv":221,"implied_volatility":221,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"NUE   261016P00185000",0.42,-0.002121,0.000254,-0.00972,0.002626,-0.000135,{"strike":524,"call":525,"put":535,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":212,"changePercent":9,"volume":212,"openInterest":412,"open_interest":412,"iv":213,"implied_volatility":213,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":44},"NUE   261016C00190000",58.2,61.4,58.37,0.978009,0.001514,-0.100174,0.020599,0.045781,{"contract_symbol":536,"symbol":536,"bid":212,"ask":420,"last":537,"change":212,"changePercent":9,"volume":212,"openInterest":538,"open_interest":538,"iv":242,"implied_volatility":242,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"NUE   261016P00190000",0.06,101,-0.00451,0.000501,-0.019141,0.005178,-0.000289,{"strike":545,"call":546,"put":555,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":173,"change":212,"changePercent":9,"volume":212,"openInterest":252,"open_interest":252,"iv":228,"implied_volatility":228,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":44},"NUE   261016C00195000",53.2,56.4,0.966842,0.002143,-0.140392,0.029018,0.04629,{"contract_symbol":556,"symbol":556,"bid":212,"ask":218,"last":308,"change":212,"changePercent":9,"volume":212,"openInterest":557,"open_interest":557,"iv":221,"implied_volatility":221,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"NUE   261016P00195000",22,-0.009074,0.000928,-0.035579,0.009612,-0.000582,{"strike":564,"call":565,"put":578,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":570,"changePercent":9,"volume":214,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":44},"NUE   261016C00200000",48.3,51.4,50.1,12.25,34,0.8305,0.95914,0.002689,-0.157477,0.034422,0.047033,{"contract_symbol":579,"symbol":579,"bid":212,"ask":218,"last":420,"change":212,"changePercent":9,"volume":212,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"NUE   261016P00200000",128,0.6317,-0.01215,0.001273,-0.043133,0.012395,-0.000779,{"strike":588,"call":589,"put":600,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":212,"changePercent":9,"volume":212,"openInterest":236,"open_interest":236,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":44},"NUE   261016C00210000",38.2,41.3,38.8,0.7199,0.940564,0.004184,-0.184102,0.046424,0.048321,{"contract_symbol":601,"symbol":601,"bid":456,"ask":602,"last":420,"change":212,"changePercent":9,"volume":212,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":14},"NUE   261016P00210000",0.3,256,0.5366,-0.019771,0.002276,-0.055641,0.018824,-0.001263,{"strike":611,"call":612,"put":623,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":557,"change":212,"changePercent":9,"volume":212,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":44},"NUE   261016C00220000",28.4,31.6,38,0.5935,0.91502,0.006677,-0.199711,0.061082,0.049178,{"contract_symbol":624,"symbol":624,"bid":455,"ask":219,"last":602,"change":456,"changePercent":9,"volume":401,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"NUE   261016P00220000",758,0.4596,-0.040216,0.004797,-0.086025,0.033981,-0.002564,{"strike":633,"call":634,"put":646,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":212,"changePercent":9,"volume":212,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":44},"NUE   261016C00230000",18.9,21.4,22.8,247,0.4644,0.869393,0.01164,-0.21316,0.083322,0.048768,{"contract_symbol":647,"symbol":647,"bid":143,"ask":648,"last":649,"change":650,"changePercent":9,"volume":214,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"NUE   261016P00230000",1.4,0.96,0.31,623,0.421,-0.108922,0.011297,-0.169993,0.073303,-0.006963,{"strike":659,"call":660,"put":672,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":212,"changePercent":9,"volume":212,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":44},"NUE   261016C00240000",10.9,12,14,424,0.3841,0.739446,0.021535,-0.269729,0.127486,0.042906,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":677,"changePercent":9,"volume":383,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"NUE   261016P00240000",2.2,2.6,2.3,0.25,1368,0.3803,-0.258679,0.021669,-0.266068,0.127014,-0.016607,{"strike":686,"call":687,"put":698,"callItm":44,"putItm":14,"isAtm":44},250,{"contract_symbol":688,"symbol":688,"bid":689,"ask":401,"last":401,"change":690,"changePercent":9,"volume":616,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":44},"NUE   261016C00250000",5.3,-1.58,985,0.3929,0.487832,0.025852,-0.338822,0.156555,0.028776,{"contract_symbol":699,"symbol":699,"bid":401,"ask":700,"last":701,"change":702,"changePercent":9,"volume":366,"openInterest":703,"open_interest":703,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":14},"NUE   261016P00250000",6.8,7.3,1.9,473,0.3673,-0.514681,0.027648,-0.316676,0.156522,-0.033408,{"strike":711,"call":712,"put":726,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":717,"changePercent":9,"volume":718,"openInterest":719,"open_interest":719,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"NUE   261016C00260000",2.05,2.45,1.84,-1.41,15,765,0.3912,0.252428,0.020796,-0.270241,0.125401,0.015064,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":731,"changePercent":9,"volume":214,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":44},"NUE   261016P00260000",12.3,13.4,13.9,-0.19,219,0.3586,-0.768155,0.021661,-0.236578,0.119748,-0.050724,{"strike":740,"call":741,"put":752,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":742,"symbol":742,"bid":164,"ask":743,"last":164,"change":744,"changePercent":9,"volume":338,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":14},"NUE   261016C00270000",1.05,-0.5,600,0.4069,0.109871,0.011762,-0.165317,0.073762,0.006595,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":212,"changePercent":9,"volume":212,"openInterest":757,"open_interest":757,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":44},"NUE   261016P00270000",19.5,22.5,24.75,98,0.3024,-0.952596,0.008325,-0.064633,0.038802,-0.064221,{"strike":765,"call":766,"put":778,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":767,"symbol":767,"bid":420,"ask":143,"last":768,"change":769,"changePercent":9,"volume":770,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":14},"NUE   261016C00280000",0.26,-0.21,17,636,0.409,0.037156,0.005054,-0.071773,0.031859,0.002242,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":309,"change":212,"changePercent":9,"volume":212,"openInterest":251,"open_interest":251,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":44},"NUE   261016P00280000",29,32.2,0.2301,-0.999339,0.000255,-0.001145,0.000903,-0.069543,{"strike":789,"call":790,"put":800,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":791,"symbol":791,"bid":212,"ask":602,"last":792,"change":731,"changePercent":9,"volume":437,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"NUE   261016C00290000",0.01,507,0.391,0.007364,0.001327,-0.017231,0.008,0.000447,{"contract_symbol":801,"symbol":801,"bid":437,"ask":802,"last":803,"change":212,"changePercent":9,"volume":212,"openInterest":220,"open_interest":220,"iv":804,"implied_volatility":804,"delta":805,"gamma":362,"theta":806,"vega":807,"rho":808,"in_the_money":44},"NUE   261016P00290000",42.1,42.8,0.2665,-0.999842,-0.00035,0.000238,-0.072056,{"strike":810,"call":811,"put":820,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":812,"symbol":812,"bid":212,"ask":456,"last":308,"change":212,"changePercent":9,"volume":212,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":14},"NUE   261016C00300000",749,0.4235,0.002937,0.00054,-0.00822,0.003524,0.000178,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":824,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":44},"NUE   261016P00300000",48.9,52.1,52.6,0.3182,-0.999886,0.000036,-0.000308,0.000176,-0.074546,{"strike":832,"call":833,"put":841,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":834,"symbol":834,"bid":212,"ask":835,"last":308,"change":212,"changePercent":9,"volume":212,"openInterest":836,"open_interest":836,"iv":814,"implied_volatility":814,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":827,"in_the_money":14},"NUE   261016C00310000",0.95,179,0.000585,0.000124,-0.001883,0.000807,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":845,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":825,"implied_volatility":825,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":44},"NUE   261016P00310000",59.1,62.1,58.45,-0.999993,0.000003,-0.000022,0.000013,-0.077038,{"strike":852,"call":853,"put":861,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":854,"symbol":854,"bid":212,"ask":855,"last":855,"change":212,"changePercent":9,"volume":212,"openInterest":856,"open_interest":856,"iv":814,"implied_volatility":814,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":333,"in_the_money":14},"NUE   261016C00320000",0.8,25,0.000099,0.000024,-0.000359,0.000154,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":825,"implied_volatility":825,"delta":865,"gamma":212,"theta":367,"vega":385,"rho":866,"in_the_money":44},"NUE   261016P00320000",69.1,72.1,-1,-0.079524,{"strike":868,"call":869,"put":876,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":870,"symbol":870,"bid":212,"ask":871,"last":872,"change":212,"changePercent":9,"volume":212,"openInterest":457,"open_interest":457,"iv":814,"implied_volatility":814,"delta":873,"gamma":360,"theta":874,"vega":875,"rho":385,"in_the_money":14},"NUE   261016C00330000",0.5,0.75,0.000014,-0.000058,0.000025,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":880,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":825,"implied_volatility":825,"delta":865,"gamma":212,"theta":212,"vega":212,"rho":881,"in_the_money":44},"NUE   261016P00330000",79.1,82.1,73.5,-0.082009,{"strike":883,"call":884,"put":887,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":885,"symbol":885,"bid":212,"ask":218,"last":855,"change":212,"changePercent":9,"volume":212,"openInterest":886,"open_interest":886,"iv":814,"implied_volatility":814,"delta":318,"gamma":385,"theta":462,"vega":847,"rho":212,"in_the_money":14},"NUE   261016C00340000",122,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":825,"implied_volatility":825,"delta":865,"gamma":212,"theta":212,"vega":212,"rho":892,"in_the_money":44},"NUE   261016P00340000",89.1,92.1,83.5,-0.084491,{"strike":894,"call":895,"put":898,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":896,"symbol":896,"bid":212,"ask":218,"last":308,"change":212,"changePercent":9,"volume":212,"openInterest":251,"open_interest":251,"iv":897,"implied_volatility":897,"delta":212,"gamma":212,"theta":367,"vega":212,"rho":212,"in_the_money":14},"NUE   261016C00350000",0.422,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":902,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":825,"implied_volatility":825,"delta":865,"gamma":212,"theta":212,"vega":212,"rho":903,"in_the_money":44},"NUE   261016P00350000",98.9,102.1,93.5,-0.086979,{"strike":905,"call":906,"put":910,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":907,"symbol":907,"bid":212,"ask":908,"last":909,"change":212,"changePercent":9,"volume":212,"openInterest":214,"open_interest":214,"iv":814,"implied_volatility":814,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016C00360000",1.95,1.3,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":825,"implied_volatility":825,"delta":865,"gamma":212,"theta":212,"vega":212,"rho":914,"in_the_money":44},"NUE   261016P00360000",109.1,112,-0.089464,{"strike":916,"call":917,"put":919,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":918,"symbol":918,"bid":212,"ask":908,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":814,"implied_volatility":814,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016C00370000",{"contract_symbol":920,"symbol":920,"bid":921,"ask":922,"last":923,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":825,"implied_volatility":825,"delta":865,"gamma":212,"theta":212,"vega":212,"rho":924,"in_the_money":44},"NUE   261016P00370000",119.1,122.1,107.8,-0.091949,{"strike":926,"call":927,"put":930,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":928,"symbol":928,"bid":212,"ask":929,"last":908,"change":212,"changePercent":9,"volume":212,"openInterest":251,"open_interest":251,"iv":814,"implied_volatility":814,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016C00380000",2.1,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":825,"implied_volatility":825,"delta":865,"gamma":212,"theta":212,"vega":212,"rho":934,"in_the_money":44},"NUE   261016P00380000",129,132.1,-0.094434,{"strike":421,"call":936,"put":938,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":937,"symbol":937,"bid":212,"ask":218,"last":219,"change":212,"changePercent":9,"volume":212,"openInterest":214,"open_interest":214,"iv":814,"implied_volatility":814,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016C00390000",{"contract_symbol":939,"symbol":939,"bid":940,"ask":941,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":825,"implied_volatility":825,"delta":865,"gamma":212,"theta":212,"vega":212,"rho":942,"in_the_money":44},"NUE   261016P00390000",139,142.1,-0.096919,{"strike":944,"call":945,"put":947,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":946,"symbol":946,"bid":212,"ask":218,"last":219,"change":212,"changePercent":9,"volume":212,"openInterest":252,"open_interest":252,"iv":897,"implied_volatility":897,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"NUE   261016C00400000",{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":825,"implied_volatility":825,"delta":865,"gamma":212,"theta":212,"vega":212,"rho":951,"in_the_money":44},"NUE   261016P00400000",149.1,152.1,-0.099405,"2026-10-07T18:18:56.772810+00:00"]