[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUGT":3,"homepage-market-summary":30,"stock-options-NUGT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUGT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Gold Miners Index Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0826,1.58404,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},148.65,147.05,150.9519,143.58,146.32,2.33,1.59,640495.178752,320.79001,98.8057,812685.0650748571,22.5,3980,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":67,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":239,"updated_at":2611,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",1.1,{"total_volume":182,"total_open_interest":183,"put_call_ratio":22,"implied_volatility":180},795,3463,[185,186,191,195,199,203,207,211,215,219,223,227,231,235],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",17,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",24,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",31,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",38,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",45,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",73,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",101,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",164,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",472,"280121",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2028-06-16",619,"280616",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-12-15",801,"281215",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2029-01-19",836,"290119",[240,261,283,307,331,351,370,390,410,433,453,474,493,513,539,559,581,601,623,647,671,692,717,741,764,788,811,836,861,888,912,935,959,981,1005,1028,1050,1072,1097,1120,1140,1161,1183,1205,1228,1249,1272,1294,1318,1340,1362,1383,1403,1428,1447,1470,1492,1514,1535,1556,1577,1598,1619,1641,1661,1681,1703,1723,1744,1763,1780,1799,1816,1836,1856,1876,1895,1914,1933,1950,1970,1989,2008,2025,2044,2062,2080,2098,2115,2134,2155,2176,2195,2212,2234,2252,2270,2288,2308,2327,2345,2363,2381,2398,2415,2431,2449,2466,2481,2496,2511,2528,2542,2555,2567,2578,2589,2600],{"strike":241,"call":242,"put":251,"callItm":11,"putItm":67,"isAtm":67},105,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":248,"gamma":246,"theta":249,"vega":246,"rho":250,"in_the_money":11},"NUGT  261009C00105000",40,44.7,0,0.7241,1,-0.000001,0.009139,{"contract_symbol":252,"symbol":252,"bid":246,"ask":248,"last":253,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":67},"NUGT  261009P00105000",0.1,4,1.6448,-0.008848,0.001045,-0.086305,0.003336,-0.000121,{"strike":262,"call":263,"put":274,"callItm":11,"putItm":67,"isAtm":67},110,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":271,"rho":273,"in_the_money":11},"NUGT  261009C00110000",35,39.7,34.25,6,0.7187,0.999998,0.000001,-0.000017,0.009574,{"contract_symbol":275,"symbol":275,"bid":246,"ask":276,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":67},"NUGT  261009P00110000",1.9,1.4704,-0.010812,0.001393,-0.091912,0.003975,-0.000147,{"strike":284,"call":285,"put":296,"callItm":11,"putItm":67,"isAtm":67},115,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"NUGT  261009C00115000",29.8,35.6,29.35,0.9567,0.998517,0.000362,-0.010125,0.000673,0.00999,{"contract_symbol":297,"symbol":297,"bid":298,"ask":159,"last":299,"change":246,"changePercent":9,"volume":246,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":67},"NUGT  261009P00115000",0.05,0.25,15,1.3329,-0.015275,0.002071,-0.11234,0.005359,-0.000208,{"strike":308,"call":309,"put":320,"callItm":11,"putItm":67,"isAtm":67},120,{"contract_symbol":310,"symbol":310,"bid":311,"ask":287,"last":312,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":314,"implied_volatility":314,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":11},"NUGT  261009C00120000",25,24.89,2,0.9817,0.992519,0.001511,-0.044446,0.002879,0.010345,{"contract_symbol":321,"symbol":321,"bid":246,"ask":299,"last":322,"change":323,"changePercent":9,"volume":324,"openInterest":311,"open_interest":311,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":67},"NUGT  261009P00120000",0.2,0.11,76,1.1883,-0.021291,0.003084,-0.132931,0.007113,-0.000289,{"strike":332,"call":333,"put":342,"callItm":11,"putItm":67,"isAtm":67},121,{"contract_symbol":334,"symbol":334,"bid":197,"ask":335,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"NUGT  261009C00121000",28.8,0.9703,0.991082,0.001784,-0.051266,0.003359,0.010412,{"contract_symbol":343,"symbol":343,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":67},"NUGT  261009P00121000",1.5,1.1578,-0.022669,0.003337,-0.13656,0.007499,-0.000307,{"strike":352,"call":353,"put":362,"callItm":11,"putItm":67,"isAtm":67},122,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":359,"rho":361,"in_the_money":11},"NUGT  261009C00122000",23.1,27.8,0.5195,0.999986,0.000009,-0.000072,0.010621,{"contract_symbol":363,"symbol":363,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":67},"NUGT  261009P00122000",1.1496,-0.026651,0.003852,-0.155215,0.008586,-0.000361,{"strike":371,"call":372,"put":382,"callItm":11,"putItm":67,"isAtm":67},123,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"NUGT  261009C00123000",22.1,26.8,0.9383,0.98808,0.002376,-0.063841,0.004326,0.010546,{"contract_symbol":383,"symbol":383,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":67},"NUGT  261009P00123000",1.0955,-0.025644,0.003912,-0.143309,0.008318,-0.000347,{"strike":391,"call":392,"put":402,"callItm":11,"putItm":67,"isAtm":67},124,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"NUGT  261009C00124000",21.2,26,0.9188,0.986493,0.002703,-0.069655,0.00482,0.010612,{"contract_symbol":403,"symbol":403,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":67},"NUGT  261009P00124000",1.0636,-0.027257,0.00424,-0.146423,0.008753,-0.000368,{"strike":411,"call":412,"put":423,"callItm":11,"putItm":67,"isAtm":67},125,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":246,"changePercent":9,"volume":246,"openInterest":201,"open_interest":201,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"NUGT  261009C00125000",20.9,24.8,20.37,0.8975,0.984836,0.003057,-0.075175,0.005326,0.010677,{"contract_symbol":424,"symbol":424,"bid":298,"ask":425,"last":45,"change":246,"changePercent":9,"volume":246,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":67},"NUGT  261009P00125000",0.85,92,1.0476,-0.031285,0.004829,-0.161591,0.009809,-0.000422,{"strike":434,"call":435,"put":445,"callItm":11,"putItm":67,"isAtm":67},126,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":11},"NUGT  261009C00126000",19.1,24.4,0.4583,0.999966,0.000023,-0.000145,0.00002,0.010968,{"contract_symbol":446,"symbol":446,"bid":298,"ask":59,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":67},"NUGT  261009P00126000",0.9989,-0.030775,0.004994,-0.152099,0.009682,-0.000415,{"strike":454,"call":455,"put":465,"callItm":11,"putItm":67,"isAtm":67},127,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":11},"NUGT  261009C00127000",18.2,22.9,0.8507,0.981264,0.003865,-0.085378,0.006382,0.010803,{"contract_symbol":466,"symbol":466,"bid":298,"ask":344,"last":467,"change":9,"changePercent":9,"volume":248,"openInterest":246,"open_interest":246,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":67},"NUGT  261009P00127000",0.35,0.9659,-0.032702,0.00543,-0.154648,0.01018,-0.000441,{"strike":475,"call":476,"put":485,"callItm":11,"putItm":67,"isAtm":67},128,{"contract_symbol":477,"symbol":477,"bid":193,"ask":478,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"NUGT  261009C00128000",21.9,0.8254,0.979325,0.004331,-0.090069,0.006938,0.010865,{"contract_symbol":486,"symbol":486,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":67},"NUGT  261009P00128000",0.9325,-0.034758,0.005914,-0.156993,0.010704,-0.000468,{"strike":494,"call":495,"put":505,"callItm":11,"putItm":67,"isAtm":67},129,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":11},"NUGT  261009C00129000",16.1,21,0.4094,0.999937,0.000045,-0.00023,0.000036,0.011229,{"contract_symbol":506,"symbol":506,"bid":298,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":67},"NUGT  261009P00129000",0.9128,-0.039722,0.006742,-0.171257,0.011932,-0.000534,{"strike":514,"call":515,"put":527,"callItm":11,"putItm":67,"isAtm":67},130,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":246,"changePercent":9,"volume":246,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"NUGT  261009C00130000",16,20.2,14.92,18,0.7718,0.975064,0.005423,-0.098632,0.008125,0.010982,{"contract_symbol":528,"symbol":528,"bid":322,"ask":529,"last":529,"change":530,"changePercent":9,"volume":531,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":67},"NUGT  261009P00130000",0.3,-0.2,29,370,0.9103,-0.046989,0.007739,-0.195745,0.013673,-0.000633,{"strike":540,"call":541,"put":551,"callItm":11,"putItm":67,"isAtm":67},131,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":11},"NUGT  261009C00131000",14.2,19,0.7456,0.972409,0.00611,-0.103691,0.008842,0.011034,{"contract_symbol":552,"symbol":552,"bid":298,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":67},"NUGT  261009P00131000",0.927,-0.060517,0.009291,-0.243422,0.016699,-0.000817,{"strike":560,"call":561,"put":571,"callItm":11,"putItm":67,"isAtm":67},132,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"NUGT  261009C00132000",13.4,18.1,0.6766,0.97593,0.006009,-0.083873,0.007883,0.011171,{"contract_symbol":572,"symbol":572,"bid":322,"ask":180,"last":573,"change":9,"changePercent":9,"volume":574,"openInterest":246,"open_interest":246,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":67},"NUGT  261009P00132000",0.75,5,0.9379,-0.073039,0.010616,-0.285075,0.019326,-0.000988,{"strike":582,"call":583,"put":593,"callItm":11,"putItm":67,"isAtm":67},133,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":11},"NUGT  261009C00133000",12.5,17.3,0.7751,0.949244,0.009665,-0.177278,0.014542,0.010896,{"contract_symbol":594,"symbol":594,"bid":298,"ask":117,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":67},"NUGT  261009P00133000",0.9393,-0.086081,0.012004,-0.323328,0.021885,-0.001166,{"strike":602,"call":603,"put":613,"callItm":11,"putItm":67,"isAtm":67},134,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":11},"NUGT  261009C00134000",11.5,16.4,0.7994,0.931837,0.011811,-0.230423,0.018327,0.010748,{"contract_symbol":614,"symbol":614,"bid":322,"ask":615,"last":616,"change":9,"changePercent":9,"volume":574,"openInterest":246,"open_interest":246,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":67},"NUGT  261009P00134000",0.95,0.65,0.9343,-0.099177,0.013402,-0.357117,0.024303,-0.001344,{"strike":624,"call":625,"put":636,"callItm":11,"putItm":67,"isAtm":67},135,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":246,"changePercent":9,"volume":246,"openInterest":193,"open_interest":193,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":11},"NUGT  261009C00135000",12.2,15.6,9.6,0.8137,0.912894,0.013987,-0.282381,0.022068,0.01058,{"contract_symbol":637,"symbol":637,"bid":616,"ask":122,"last":88,"change":638,"changePercent":9,"volume":639,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":67},"NUGT  261009P00135000",-0.29,11,192,0.9386,-0.117234,0.015056,-0.404388,0.0274,-0.001591,{"strike":648,"call":649,"put":660,"callItm":11,"putItm":67,"isAtm":67},136,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":246,"changePercent":9,"volume":246,"openInterest":574,"open_interest":574,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"NUGT  261009C00136000",9.3,14.5,10.96,0.8107,0.898691,0.015687,-0.314705,0.024683,0.010472,{"contract_symbol":661,"symbol":661,"bid":298,"ask":662,"last":248,"change":663,"changePercent":9,"volume":664,"openInterest":205,"open_interest":205,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":67},"NUGT  261009P00136000",1.55,-0.5,42,0.9352,-0.132359,0.016439,-0.438906,0.029841,-0.001799,{"strike":672,"call":673,"put":684,"callItm":11,"putItm":67,"isAtm":67},137,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":246,"changePercent":9,"volume":246,"openInterest":574,"open_interest":574,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":11},"NUGT  261009C00137000",8.9,13.6,10.57,0.8045,0.882117,0.017624,-0.348243,0.027521,0.010334,{"contract_symbol":685,"symbol":685,"bid":616,"ask":344,"last":662,"change":686,"changePercent":9,"volume":248,"openInterest":517,"open_interest":517,"iv":376,"implied_volatility":376,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":67},"NUGT  261009P00137000",-0.21,-0.151929,0.017988,-0.483468,0.032761,-0.002068,{"strike":693,"call":694,"put":706,"callItm":11,"putItm":67,"isAtm":67},138,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":246,"changePercent":9,"volume":246,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":11},"NUGT  261009C00138000",8.2,12.8,9.76,9,0.7928,0.865167,0.019642,-0.376824,0.030223,0.010191,{"contract_symbol":707,"symbol":707,"bid":615,"ask":708,"last":709,"change":710,"changePercent":9,"volume":248,"openInterest":300,"open_interest":300,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":67},"NUGT  261009P00138000",2.1,1.52,-0.47,0.9335,-0.172965,0.019683,-0.523025,0.035628,-0.002357,{"strike":718,"call":719,"put":731,"callItm":11,"putItm":67,"isAtm":67},139,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":246,"changePercent":9,"volume":246,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":11},"NUGT  261009C00139000",7,11.9,10.7,12,0.803,0.837986,0.021939,-0.431315,0.034158,0.00991,{"contract_symbol":732,"symbol":732,"bid":180,"ask":276,"last":733,"change":530,"changePercent":9,"volume":248,"openInterest":734,"open_interest":734,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":67},"NUGT  261009P00139000",1.8,27,0.926,-0.191349,0.021126,-0.553013,0.037971,-0.002611,{"strike":742,"call":743,"put":754,"callItm":11,"putItm":67,"isAtm":67},140,{"contract_symbol":744,"symbol":744,"bid":745,"ask":605,"last":746,"change":747,"changePercent":9,"volume":178,"openInterest":265,"open_interest":265,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":11},"NUGT  261009C00140000",10.2,10.6,0.6,0.7552,0.829169,0.024126,-0.420066,0.035365,0.009879,{"contract_symbol":755,"symbol":755,"bid":248,"ask":733,"last":344,"change":756,"changePercent":9,"volume":268,"openInterest":757,"open_interest":757,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":67},"NUGT  261009P00140000",-0.7,212,0.9122,-0.211681,0.022783,-0.578775,0.04034,-0.00289,{"strike":765,"call":766,"put":777,"callItm":11,"putItm":67,"isAtm":67},141,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":246,"changePercent":9,"volume":246,"openInterest":189,"open_interest":189,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":11},"NUGT  261009C00141000",5.6,10.4,7.6,0.7641,0.797367,0.026518,-0.472124,0.03929,0.009533,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":67},"NUGT  261009P00141000",1.45,2.95,3.2,0.8952,-0.235221,0.024666,-0.602667,0.042813,-0.003212,{"strike":789,"call":790,"put":800,"callItm":11,"putItm":67,"isAtm":67},142,{"contract_symbol":791,"symbol":791,"bid":792,"ask":629,"last":793,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":11},"NUGT  261009C00142000",4.9,8.46,0.7018,0.788566,0.029594,-0.444955,0.040312,0.009506,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":276,"change":804,"changePercent":9,"volume":248,"openInterest":311,"open_interest":311,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":67},"NUGT  261009P00142000",1.75,2.3,-2.1,0.9278,-0.266062,0.025392,-0.667206,0.045726,-0.003649,{"strike":812,"call":813,"put":825,"callItm":11,"putItm":67,"isAtm":67},143,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":817,"change":246,"changePercent":9,"volume":246,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":11},"NUGT  261009C00143000",4.5,8.8,6.42,84,0.6696,0.76566,0.032892,-0.450142,0.042746,0.009286,{"contract_symbol":826,"symbol":826,"bid":95,"ask":827,"last":828,"change":829,"changePercent":9,"volume":574,"openInterest":313,"open_interest":313,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":67},"NUGT  261009P00143000",4.4,2.7,-1.13,0.9521,-0.297344,0.026108,-0.7224,0.048245,-0.004093,{"strike":837,"call":838,"put":850,"callItm":11,"putItm":67,"isAtm":67},144,{"contract_symbol":839,"symbol":839,"bid":815,"ask":840,"last":841,"change":842,"changePercent":9,"volume":248,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":11},"NUGT  261009C00144000",8,4.8,-1,14,0.6411,0.738133,0.036452,-0.457305,0.045357,0.009003,{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":254,"change":854,"changePercent":9,"volume":248,"openInterest":574,"open_interest":574,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":67},"NUGT  261009P00144000",2.15,4.6,-0.34,0.9627,-0.328944,0.026981,-0.762423,0.050363,-0.004539,{"strike":862,"call":863,"put":876,"callItm":11,"putItm":67,"isAtm":67},145,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":867,"change":868,"changePercent":9,"volume":721,"openInterest":869,"open_interest":869,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":11},"NUGT  261009C00145000",3.7,7.5,4.2,-1.25,30,0.6784,0.686863,0.037509,-0.526372,0.04934,0.008383,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":880,"change":299,"changePercent":9,"volume":254,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":67},"NUGT  261009P00145000",2.6,4.3,4.58,54,0.9785,-0.356447,0.027349,-0.799353,0.051942,-0.004935,{"strike":889,"call":890,"put":901,"callItm":11,"putItm":67,"isAtm":67},146,{"contract_symbol":891,"symbol":891,"bid":853,"ask":892,"last":893,"change":894,"changePercent":9,"volume":300,"openInterest":300,"open_interest":300,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":11},"NUGT  261009C00146000",6.9,5.2,0.26,0.6676,0.652916,0.0397,-0.540196,0.051445,0.008002,{"contract_symbol":902,"symbol":902,"bid":178,"ask":903,"last":904,"change":905,"changePercent":9,"volume":313,"openInterest":574,"open_interest":574,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":67},"NUGT  261009P00146000",5.8,5.1,-0.4,0.9824,-0.385186,0.027933,-0.822931,0.053262,-0.005346,{"strike":913,"call":914,"put":924,"callItm":11,"putItm":67,"isAtm":11},146.5,{"contract_symbol":915,"symbol":915,"bid":879,"ask":916,"last":865,"change":917,"changePercent":9,"volume":189,"openInterest":724,"open_interest":724,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":11},"NUGT  261009C00146500",6.4,-1.35,0.6794,0.630645,0.039869,-0.561732,0.052573,0.007734,{"contract_symbol":925,"symbol":925,"bid":178,"ask":926,"last":927,"change":928,"changePercent":9,"volume":268,"openInterest":840,"open_interest":840,"iv":929,"implied_volatility":929,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":67},"NUGT  261009P00146500",6.1,5.43,1.13,0.9822,-0.399512,0.028224,-0.831225,0.053807,-0.00555,{"strike":936,"call":937,"put":949,"callItm":11,"putItm":67,"isAtm":11},147,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":942,"changePercent":9,"volume":178,"openInterest":639,"open_interest":639,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":11},"NUGT  261009C00147000",3.1,6.8,3.8,-1.7,0.6887,0.609059,0.040013,-0.579415,0.05349,0.007475,{"contract_symbol":950,"symbol":950,"bid":781,"ask":951,"last":903,"change":952,"changePercent":9,"volume":840,"openInterest":699,"open_interest":699,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":67},"NUGT  261009P00147000",6.2,0.73,0.9807,-0.413862,0.028515,-0.837234,0.054279,-0.005755,{"strike":960,"call":961,"put":971,"callItm":11,"putItm":67,"isAtm":11},147.5,{"contract_symbol":962,"symbol":962,"bid":939,"ask":963,"last":964,"change":9,"changePercent":9,"volume":248,"openInterest":246,"open_interest":246,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":11},"NUGT  261009C00147500",5.9,3.13,0.6959,0.58799,0.040143,-0.593476,0.054223,0.007222,{"contract_symbol":972,"symbol":972,"bid":973,"ask":951,"last":903,"change":974,"changePercent":9,"volume":699,"openInterest":699,"open_interest":699,"iv":975,"implied_volatility":975,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":67},"NUGT  261009P00147500",3.4,-0.41,0.9779,-0.428275,0.028808,-0.840975,0.054679,-0.005961,{"strike":982,"call":983,"put":994,"callItm":11,"putItm":67,"isAtm":11},148,{"contract_symbol":984,"symbol":984,"bid":985,"ask":768,"last":986,"change":987,"changePercent":9,"volume":313,"openInterest":254,"open_interest":254,"iv":988,"implied_volatility":988,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":11},"NUGT  261009C00148000",4.1,4.25,-0.75,0.682,0.564713,0.041453,-0.587938,0.054819,0.006952,{"contract_symbol":995,"symbol":995,"bid":996,"ask":997,"last":926,"change":998,"changePercent":9,"volume":574,"openInterest":699,"open_interest":699,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":67},"NUGT  261009P00148000",3.6,6.5,0.89,0.9738,-0.44279,0.029104,-0.842453,0.055008,-0.006169,{"strike":1006,"call":1007,"put":1017,"callItm":11,"putItm":67,"isAtm":11},148.5,{"contract_symbol":1008,"symbol":1008,"bid":1009,"ask":1010,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":11},"NUGT  261009C00148500",2.35,5.5,0.7082,0.546724,0.040153,-0.614861,0.055198,0.006727,{"contract_symbol":1018,"symbol":1018,"bid":1019,"ask":1020,"last":1021,"change":1022,"changePercent":9,"volume":840,"openInterest":574,"open_interest":574,"iv":468,"implied_volatility":468,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":67},"NUGT  261009P00148500",3.9,7.1,6.3,-0.61,-0.460086,0.029512,-0.839572,0.055273,-0.006412,{"strike":1029,"call":1030,"put":1040,"callItm":67,"putItm":11,"isAtm":11},149,{"contract_symbol":1031,"symbol":1031,"bid":1009,"ask":893,"last":1032,"change":1033,"changePercent":9,"volume":248,"openInterest":254,"open_interest":254,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":67},"NUGT  261009C00149000",4.54,0.84,0.725,0.526521,0.03941,-0.632351,0.055457,0.006479,{"contract_symbol":1041,"symbol":1041,"bid":985,"ask":721,"last":1042,"change":1043,"changePercent":9,"volume":840,"openInterest":517,"open_interest":517,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":11},"NUGT  261009P00149000",6.78,-0.02,0.9616,-0.472289,0.029706,-0.838577,0.055446,-0.006589,{"strike":1051,"call":1052,"put":1061,"callItm":67,"putItm":11,"isAtm":11},150,{"contract_symbol":1053,"symbol":1053,"bid":941,"ask":574,"last":867,"change":322,"changePercent":9,"volume":498,"openInterest":1054,"open_interest":1054,"iv":1055,"implied_volatility":1055,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":67},"NUGT  261009C00150000",170,0.7538,0.488635,0.037972,-0.658676,0.055558,0.006014,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":268,"last":904,"change":1064,"changePercent":9,"volume":639,"openInterest":1065,"open_interest":1065,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":11},"NUGT  261009P00150000",4.7,-1.23,71,0.9428,-0.505489,0.030385,-0.823521,0.055546,-0.007058,{"strike":1073,"call":1074,"put":1086,"callItm":67,"putItm":11,"isAtm":11},151,{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":254,"last":996,"change":1077,"changePercent":9,"volume":1078,"openInterest":1079,"open_interest":1079,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":67},"NUGT  261009C00151000",3.5,0.8,22,20,0.7467,0.446918,0.03803,-0.646475,0.055059,0.005515,{"contract_symbol":1087,"symbol":1087,"bid":574,"ask":1088,"last":1089,"change":1090,"changePercent":9,"volume":840,"openInterest":724,"open_interest":724,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":11},"NUGT  261009P00151000",8.5,7.7,-0.44,0.9214,-0.53442,0.030961,-0.802464,0.055373,-0.007471,{"strike":1098,"call":1099,"put":1107,"callItm":67,"putItm":11,"isAtm":67},152,{"contract_symbol":1100,"symbol":1100,"bid":313,"ask":827,"last":178,"change":246,"changePercent":9,"volume":246,"openInterest":840,"open_interest":840,"iv":1101,"implied_volatility":1101,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":67},"NUGT  261009C00152000",0.792,0.419608,0.035419,-0.678214,0.054448,0.005173,{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":1110,"last":1111,"change":1112,"changePercent":9,"volume":840,"openInterest":1113,"open_interest":1113,"iv":1114,"implied_volatility":1114,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":11},"NUGT  261009P00152000",5.7,7.9,7.4,-1.57,13,0.8928,-0.567937,0.031609,-0.769064,0.054772,-0.007944,{"strike":1121,"call":1122,"put":1130,"callItm":67,"putItm":11,"isAtm":67},152.5,{"contract_symbol":1123,"symbol":1123,"bid":344,"ask":973,"last":828,"change":246,"changePercent":9,"volume":246,"openInterest":178,"open_interest":178,"iv":1124,"implied_volatility":1124,"delta":1125,"gamma":1126,"theta":1127,"vega":1128,"rho":1129,"in_the_money":67},"NUGT  261009C00152500",0.7978,0.403229,0.034831,-0.676786,0.053937,0.004974,{"contract_symbol":1131,"symbol":1131,"bid":1109,"ask":1132,"last":997,"change":1133,"changePercent":9,"volume":840,"openInterest":193,"open_interest":193,"iv":1134,"implied_volatility":1134,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":11},"NUGT  261009P00152500",7.3,-2.7,0.8761,-0.588418,0.031895,-0.746446,0.054181,-0.00823,{"strike":1141,"call":1142,"put":1150,"callItm":67,"putItm":11,"isAtm":67},153,{"contract_symbol":1143,"symbol":1143,"bid":779,"ask":1076,"last":939,"change":246,"changePercent":9,"volume":246,"openInterest":724,"open_interest":724,"iv":1144,"implied_volatility":1144,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":67},"NUGT  261009C00153000",0.8022,0.38706,0.034256,-0.672941,0.053338,0.004777,{"contract_symbol":1151,"symbol":1151,"bid":963,"ask":1152,"last":1153,"change":1154,"changePercent":9,"volume":699,"openInterest":1113,"open_interest":1113,"iv":1155,"implied_volatility":1155,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":11},"NUGT  261009P00153000",7.2,6.6,-2.91,0.8584,-0.603771,0.032223,-0.724849,0.053689,-0.008447,{"strike":1162,"call":1163,"put":1174,"callItm":67,"putItm":11,"isAtm":67},154,{"contract_symbol":1164,"symbol":1164,"bid":1165,"ask":1166,"last":1167,"change":253,"changePercent":9,"volume":248,"openInterest":268,"open_interest":268,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":67},"NUGT  261009C00154000",2.05,2.85,2.32,0.8032,0.351427,0.033166,-0.652414,0.051653,0.004344,{"contract_symbol":1175,"symbol":1175,"bid":892,"ask":1110,"last":770,"change":1176,"changePercent":9,"volume":517,"openInterest":193,"open_interest":193,"iv":1177,"implied_volatility":1177,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":11},"NUGT  261009P00154000",-2.5,0.8236,-0.644374,0.032485,-0.671778,0.051872,-0.009017,{"strike":1184,"call":1185,"put":1196,"callItm":67,"putItm":11,"isAtm":67},155,{"contract_symbol":1186,"symbol":1186,"bid":1165,"ask":1187,"last":1188,"change":1189,"changePercent":9,"volume":517,"openInterest":426,"open_interest":426,"iv":1190,"implied_volatility":1190,"delta":1191,"gamma":1192,"theta":1193,"vega":1194,"rho":1195,"in_the_money":67},"NUGT  261009C00155000",2.5,2.2,-0.25,0.8053,0.32332,0.03201,-0.633753,0.050036,0.004005,{"contract_symbol":1197,"symbol":1197,"bid":1111,"ask":675,"last":1198,"change":1176,"changePercent":9,"volume":517,"openInterest":869,"open_interest":869,"iv":1199,"implied_volatility":1199,"delta":1200,"gamma":1201,"theta":1202,"vega":1203,"rho":1204,"in_the_money":11},"NUGT  261009P00155000",8.4,0.8259,-0.671885,0.031402,-0.653858,0.050338,-0.009434,{"strike":1206,"call":1207,"put":1219,"callItm":67,"putItm":11,"isAtm":67},156,{"contract_symbol":1208,"symbol":1208,"bid":1209,"ask":1210,"last":1211,"change":987,"changePercent":9,"volume":721,"openInterest":1212,"open_interest":1212,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":67},"NUGT  261009C00156000",1.6,2.25,1.82,23,0.8009,0.29203,0.030779,-0.602655,0.047845,0.003624,{"contract_symbol":1220,"symbol":1220,"bid":840,"ask":1221,"last":816,"change":1133,"changePercent":9,"volume":517,"openInterest":1078,"open_interest":1078,"iv":1222,"implied_volatility":1222,"delta":1223,"gamma":1224,"theta":1225,"vega":1226,"rho":1227,"in_the_money":11},"NUGT  261009P00156000",9.2,0.8267,-0.701244,0.030131,-0.628649,0.048349,-0.009878,{"strike":1229,"call":1230,"put":1239,"callItm":67,"putItm":11,"isAtm":67},157,{"contract_symbol":1231,"symbol":1231,"bid":1232,"ask":1076,"last":1209,"change":1233,"changePercent":9,"volume":189,"openInterest":574,"open_interest":574,"iv":607,"implied_volatility":607,"delta":1234,"gamma":1235,"theta":1236,"vega":1237,"rho":1238,"in_the_money":67},"NUGT  261009C00157000",1.35,-3.6,0.262935,0.029294,-0.571424,0.045451,0.003269,{"contract_symbol":1240,"symbol":1240,"bid":675,"ask":1241,"last":723,"change":1242,"changePercent":9,"volume":840,"openInterest":544,"open_interest":544,"iv":1243,"implied_volatility":1243,"delta":1244,"gamma":1245,"theta":1246,"vega":1247,"rho":1248,"in_the_money":11},"NUGT  261009P00157000",11.2,-1.5,0.8436,-0.72729,0.028288,-0.613826,0.046271,-0.010289,{"strike":1250,"call":1251,"put":1260,"callItm":67,"putItm":11,"isAtm":67},158,{"contract_symbol":1252,"symbol":1252,"bid":747,"ask":708,"last":1253,"change":246,"changePercent":9,"volume":246,"openInterest":639,"open_interest":639,"iv":1254,"implied_volatility":1254,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":1259,"in_the_money":67},"NUGT  261009C00158000",1.65,0.8046,0.235077,0.027432,-0.541524,0.042798,0.002925,{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":1264,"change":1265,"changePercent":9,"volume":840,"openInterest":544,"open_interest":544,"iv":1266,"implied_volatility":1266,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":11},"NUGT  261009P00158000",9.5,12.1,11.1,-1.71,0.8949,-0.737037,0.026169,-0.63973,0.045454,-0.010501,{"strike":1273,"call":1274,"put":1285,"callItm":67,"putItm":11,"isAtm":67},159,{"contract_symbol":1275,"symbol":1275,"bid":1276,"ask":1277,"last":1278,"change":246,"changePercent":9,"volume":246,"openInterest":520,"open_interest":520,"iv":1279,"implied_volatility":1279,"delta":1280,"gamma":1281,"theta":1282,"vega":1283,"rho":1284,"in_the_money":67},"NUGT  261009C00159000",0.4,1.85,1.3,0.7871,0.206766,0.026041,-0.492547,0.039786,0.00258,{"contract_symbol":1286,"symbol":1286,"bid":745,"ask":1287,"last":627,"change":1242,"changePercent":9,"volume":254,"openInterest":1079,"open_interest":1079,"iv":1288,"implied_volatility":1288,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":11},"NUGT  261009P00159000",13.1,0.9297,-0.751763,0.024442,-0.644903,0.044106,-0.010773,{"strike":1295,"call":1296,"put":1306,"callItm":67,"putItm":11,"isAtm":67},160,{"contract_symbol":1297,"symbol":1297,"bid":615,"ask":1298,"last":180,"change":1189,"changePercent":9,"volume":724,"openInterest":1299,"open_interest":1299,"iv":1300,"implied_volatility":1300,"delta":1301,"gamma":1302,"theta":1303,"vega":1304,"rho":1305,"in_the_money":67},"NUGT  261009C00160000",1.25,99,0.801,0.185621,0.023982,-0.469149,0.037246,0.002316,{"contract_symbol":1307,"symbol":1307,"bid":1308,"ask":1309,"last":1310,"change":917,"changePercent":9,"volume":254,"openInterest":1311,"open_interest":1311,"iv":1312,"implied_volatility":1312,"delta":1313,"gamma":1314,"theta":1315,"vega":1316,"rho":1317,"in_the_money":11},"NUGT  261009P00160000",11.6,13.7,13.2,37,0.9459,-0.771772,0.022954,-0.626196,0.042099,-0.011109,{"strike":1319,"call":1320,"put":1328,"callItm":67,"putItm":11,"isAtm":67},161,{"contract_symbol":1321,"symbol":1321,"bid":322,"ask":1253,"last":248,"change":246,"changePercent":9,"volume":246,"openInterest":300,"open_interest":300,"iv":1322,"implied_volatility":1322,"delta":1323,"gamma":1324,"theta":1325,"vega":1326,"rho":1327,"in_the_money":67},"NUGT  261009C00161000",0.8083,0.168494,0.022344,-0.44562,0.035054,0.002105,{"contract_symbol":1329,"symbol":1329,"bid":1330,"ask":1331,"last":1332,"change":1333,"changePercent":9,"volume":254,"openInterest":517,"open_interest":517,"iv":1334,"implied_volatility":1334,"delta":1335,"gamma":1336,"theta":1337,"vega":1338,"rho":1339,"in_the_money":11},"NUGT  261009P00161000",12.4,14.7,14.04,-1.46,0.9928,-0.778185,0.021508,-0.647145,0.041446,-0.011277,{"strike":1341,"call":1342,"put":1351,"callItm":67,"putItm":11,"isAtm":67},162,{"contract_symbol":1343,"symbol":1343,"bid":299,"ask":1278,"last":616,"change":1344,"changePercent":9,"volume":248,"openInterest":313,"open_interest":313,"iv":1345,"implied_volatility":1345,"delta":1346,"gamma":1347,"theta":1348,"vega":1349,"rho":1350,"in_the_money":67},"NUGT  261009C00162000",-0.1,0.8156,0.150984,0.020609,-0.418493,0.032625,0.001888,{"contract_symbol":1352,"symbol":1352,"bid":1353,"ask":1354,"last":300,"change":1355,"changePercent":9,"volume":254,"openInterest":699,"open_interest":699,"iv":1356,"implied_volatility":1356,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":11},"NUGT  261009P00162000",12.9,15.7,-1.45,1.0213,-0.790187,0.020245,-0.644595,0.040131,-0.011514,{"strike":1363,"call":1364,"put":1372,"callItm":67,"putItm":11,"isAtm":67},163,{"contract_symbol":1365,"symbol":1365,"bid":529,"ask":344,"last":985,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":1366,"implied_volatility":1366,"delta":1367,"gamma":1368,"theta":1369,"vega":1370,"rho":1371,"in_the_money":67},"NUGT  261009C00163000",0.8183,0.133692,0.018917,-0.386722,0.030047,0.001673,{"contract_symbol":1373,"symbol":1373,"bid":1374,"ask":544,"last":1375,"change":1376,"changePercent":9,"volume":254,"openInterest":1113,"open_interest":1113,"iv":1377,"implied_volatility":1377,"delta":1378,"gamma":1379,"theta":1380,"vega":1381,"rho":1382,"in_the_money":11},"NUGT  261009P00163000",13.8,15.8,-1.2,1.0311,-0.807482,0.019054,-0.617625,0.038093,-0.011816,{"strike":221,"call":1384,"put":1393,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":1385,"symbol":1385,"bid":298,"ask":344,"last":1386,"change":246,"changePercent":9,"volume":246,"openInterest":840,"open_interest":840,"iv":1387,"implied_volatility":1387,"delta":1388,"gamma":1389,"theta":1390,"vega":1391,"rho":1392,"in_the_money":67},"NUGT  261009C00164000",0.96,0.8042,0.111337,0.016939,-0.333977,0.026411,0.001396,{"contract_symbol":1394,"symbol":1394,"bid":300,"ask":1395,"last":606,"change":1396,"changePercent":9,"volume":254,"openInterest":699,"open_interest":699,"iv":1397,"implied_volatility":1397,"delta":1398,"gamma":1399,"theta":1400,"vega":1401,"rho":1402,"in_the_money":11},"NUGT  261009P00164000",17.6,-1.76,1.0856,-0.809089,0.017994,-0.647421,0.037917,-0.011925,{"strike":1404,"call":1405,"put":1416,"callItm":67,"putItm":11,"isAtm":67},165,{"contract_symbol":1406,"symbol":1406,"bid":529,"ask":1407,"last":1408,"change":1409,"changePercent":9,"volume":1311,"openInterest":201,"open_interest":201,"iv":1410,"implied_volatility":1410,"delta":1411,"gamma":1412,"theta":1413,"vega":1414,"rho":1415,"in_the_money":67},"NUGT  261009C00165000",0.7,0.5,-0.15,0.8142,0.101026,0.015588,-0.315425,0.024633,0.001267,{"contract_symbol":1417,"symbol":1417,"bid":628,"ask":1418,"last":1419,"change":1420,"changePercent":9,"volume":189,"openInterest":1421,"open_interest":1421,"iv":1422,"implied_volatility":1422,"delta":1423,"gamma":1424,"theta":1425,"vega":1426,"rho":1427,"in_the_money":11},"NUGT  261009P00165000",19.8,20.4,2.28,59,1.123,-0.815945,0.017007,-0.65475,0.03707,-0.0121,{"strike":1429,"call":1430,"put":1438,"callItm":67,"putItm":11,"isAtm":67},166,{"contract_symbol":1431,"symbol":1431,"bid":298,"ask":344,"last":159,"change":246,"changePercent":9,"volume":246,"openInterest":308,"open_interest":308,"iv":1432,"implied_volatility":1432,"delta":1433,"gamma":1434,"theta":1435,"vega":1436,"rho":1437,"in_the_money":67},"NUGT  261009C00166000",0.8378,0.094287,0.0144,-0.308572,0.023417,0.001182,{"contract_symbol":1439,"symbol":1439,"bid":606,"ask":1440,"last":1079,"change":246,"changePercent":9,"volume":246,"openInterest":1113,"open_interest":1113,"iv":1441,"implied_volatility":1441,"delta":1442,"gamma":1443,"theta":1444,"vega":1445,"rho":1446,"in_the_money":11},"NUGT  261009P00166000",21.8,1.1599,-0.822229,0.016112,-0.661665,0.036272,-0.012267,{"strike":1448,"call":1449,"put":1460,"callItm":67,"putItm":11,"isAtm":67},167,{"contract_symbol":1450,"symbol":1450,"bid":1451,"ask":1452,"last":1453,"change":246,"changePercent":9,"volume":246,"openInterest":721,"open_interest":721,"iv":1454,"implied_volatility":1454,"delta":1455,"gamma":1456,"theta":1457,"vega":1458,"rho":1459,"in_the_money":67},"NUGT  261009C00167000",0.15,1.4,3.41,0.8915,0.095061,0.013622,-0.330081,0.023546,0.001189,{"contract_symbol":1461,"symbol":1461,"bid":193,"ask":1462,"last":1463,"change":246,"changePercent":9,"volume":246,"openInterest":699,"open_interest":699,"iv":1464,"implied_volatility":1464,"delta":1465,"gamma":1466,"theta":1467,"vega":1468,"rho":1469,"in_the_money":11},"NUGT  261009P00167000",22.6,20.75,1.1958,-0.828085,0.015298,-0.667835,0.035509,-0.012428,{"strike":1471,"call":1472,"put":1481,"callItm":67,"putItm":11,"isAtm":67},167.5,{"contract_symbol":1473,"symbol":1473,"bid":298,"ask":344,"last":1474,"change":246,"changePercent":9,"volume":246,"openInterest":189,"open_interest":189,"iv":1475,"implied_volatility":1475,"delta":1476,"gamma":1477,"theta":1478,"vega":1479,"rho":1480,"in_the_money":67},"NUGT  261009C00167500",1.15,0.8827,0.088014,0.012987,-0.308921,0.022251,0.001102,{"contract_symbol":1482,"symbol":1482,"bid":1483,"ask":1484,"last":374,"change":246,"changePercent":9,"volume":246,"openInterest":1485,"open_interest":1485,"iv":1486,"implied_volatility":1486,"delta":1487,"gamma":1488,"theta":1489,"vega":1490,"rho":1491,"in_the_money":11},"NUGT  261009P00167500",17.9,22.2,36,1.1915,-0.837117,0.014837,-0.642246,0.034277,-0.012584,{"strike":1493,"call":1494,"put":1503,"callItm":67,"putItm":11,"isAtm":67},168,{"contract_symbol":1495,"symbol":1495,"bid":298,"ask":344,"last":1496,"change":246,"changePercent":9,"volume":246,"openInterest":574,"open_interest":574,"iv":1497,"implied_volatility":1497,"delta":1498,"gamma":1499,"theta":1500,"vega":1501,"rho":1502,"in_the_money":67},"NUGT  261009C00168000",1.48,0.8973,0.086068,0.012565,-0.30882,0.021883,0.001077,{"contract_symbol":1504,"symbol":1504,"bid":1505,"ask":1506,"last":1507,"change":246,"changePercent":9,"volume":246,"openInterest":193,"open_interest":193,"iv":1508,"implied_volatility":1508,"delta":1509,"gamma":1510,"theta":1511,"vega":1512,"rho":1513,"in_the_money":11},"NUGT  261009P00168000",18.5,23.3,21.7,1.231,-0.833561,0.014556,-0.673335,0.034778,-0.012585,{"strike":1515,"call":1516,"put":1525,"callItm":67,"putItm":11,"isAtm":67},169,{"contract_symbol":1517,"symbol":1517,"bid":298,"ask":1518,"last":52,"change":82,"changePercent":9,"volume":248,"openInterest":1295,"open_interest":1295,"iv":1519,"implied_volatility":1519,"delta":1520,"gamma":1521,"theta":1522,"vega":1523,"rho":1524,"in_the_money":67},"NUGT  261009C00169000",1.05,0.9259,0.082368,0.011782,-0.308315,0.021173,0.00103,{"contract_symbol":1526,"symbol":1526,"bid":544,"ask":1527,"last":1528,"change":246,"changePercent":9,"volume":246,"openInterest":639,"open_interest":639,"iv":1529,"implied_volatility":1529,"delta":1530,"gamma":1531,"theta":1532,"vega":1533,"rho":1534,"in_the_money":11},"NUGT  261009P00169000",24.3,22.8,1.2658,-0.8386,0.013875,-0.678717,0.034091,-0.012736,{"strike":1054,"call":1536,"put":1546,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":1537,"symbol":1537,"bid":298,"ask":344,"last":894,"change":1538,"changePercent":9,"volume":268,"openInterest":1539,"open_interest":1539,"iv":1540,"implied_volatility":1540,"delta":1541,"gamma":1542,"theta":1543,"vega":1544,"rho":1545,"in_the_money":67},"NUGT  261009C00170000",-0.19,69,0.9803,0.084078,0.011306,-0.331314,0.021491,0.001048,{"contract_symbol":1547,"symbol":1547,"bid":1548,"ask":415,"last":1549,"change":246,"changePercent":9,"volume":246,"openInterest":1212,"open_interest":1212,"iv":1550,"implied_volatility":1550,"delta":1551,"gamma":1552,"theta":1553,"vega":1554,"rho":1555,"in_the_money":11},"NUGT  261009P00170000",20.6,23.14,1.3008,-0.843156,0.013251,-0.684523,0.033458,-0.012881,{"strike":1557,"call":1558,"put":1566,"callItm":67,"putItm":11,"isAtm":67},171,{"contract_symbol":1559,"symbol":1559,"bid":298,"ask":344,"last":747,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":1560,"implied_volatility":1560,"delta":1561,"gamma":1562,"theta":1563,"vega":1564,"rho":1565,"in_the_money":67},"NUGT  261009C00171000",0.9808,0.075634,0.010426,-0.30618,0.019848,0.000944,{"contract_symbol":1567,"symbol":1567,"bid":1568,"ask":1569,"last":1570,"change":246,"changePercent":9,"volume":246,"openInterest":189,"open_interest":189,"iv":1571,"implied_volatility":1571,"delta":1572,"gamma":1573,"theta":1574,"vega":1575,"rho":1576,"in_the_money":11},"NUGT  261009P00171000",21.5,26.2,23.96,1.336,-0.847284,0.012677,-0.690723,0.032873,-0.013021,{"strike":1578,"call":1579,"put":1589,"callItm":67,"putItm":11,"isAtm":67},172,{"contract_symbol":1580,"symbol":1580,"bid":1451,"ask":248,"last":1581,"change":1582,"changePercent":9,"volume":178,"openInterest":395,"open_interest":395,"iv":1583,"implied_volatility":1583,"delta":1584,"gamma":1585,"theta":1586,"vega":1587,"rho":1588,"in_the_money":67},"NUGT  261009C00172000",0.17,0.02,1.0072,0.072552,0.009835,-0.304593,0.019227,0.000905,{"contract_symbol":1590,"symbol":1590,"bid":374,"ask":1591,"last":311,"change":246,"changePercent":9,"volume":246,"openInterest":1113,"open_interest":1113,"iv":1592,"implied_volatility":1592,"delta":1593,"gamma":1594,"theta":1595,"vega":1596,"rho":1597,"in_the_money":11},"NUGT  261009P00172000",27.2,1.371,-0.851063,0.012149,-0.69712,0.032329,-0.013156,{"strike":1599,"call":1600,"put":1608,"callItm":67,"putItm":11,"isAtm":67},172.5,{"contract_symbol":1601,"symbol":1601,"bid":298,"ask":344,"last":253,"change":9,"changePercent":9,"volume":268,"openInterest":246,"open_interest":246,"iv":1602,"implied_volatility":1602,"delta":1603,"gamma":1604,"theta":1605,"vega":1606,"rho":1607,"in_the_money":67},"NUGT  261009C00172500",1.0202,0.071074,0.009558,-0.303678,0.018926,0.000886,{"contract_symbol":1609,"symbol":1609,"bid":1610,"ask":1611,"last":1612,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":1613,"implied_volatility":1613,"delta":1614,"gamma":1615,"theta":1616,"vega":1617,"rho":1618,"in_the_money":11},"NUGT  261009P00172500",22.7,28,27.58,1.3885,-0.852845,0.0119,-0.700327,0.03207,-0.013223,{"strike":1620,"call":1621,"put":1630,"callItm":67,"putItm":11,"isAtm":67},173,{"contract_symbol":1622,"symbol":1622,"bid":253,"ask":344,"last":1623,"change":804,"changePercent":9,"volume":244,"openInterest":724,"open_interest":724,"iv":1624,"implied_volatility":1624,"delta":1625,"gamma":1626,"theta":1627,"vega":1628,"rho":1629,"in_the_money":67},"NUGT  261009C00173000",0.12,1.0631,0.074967,0.009559,-0.329418,0.019704,0.000932,{"contract_symbol":1631,"symbol":1631,"bid":1632,"ask":1633,"last":1634,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":1635,"implied_volatility":1635,"delta":1636,"gamma":1637,"theta":1638,"vega":1639,"rho":1640,"in_the_money":11},"NUGT  261009P00173000",23.4,28.2,25.6,1.4058,-0.854563,0.011661,-0.703522,0.031818,-0.013288,{"strike":1642,"call":1643,"put":1651,"callItm":67,"putItm":11,"isAtm":67},174,{"contract_symbol":1644,"symbol":1644,"bid":298,"ask":344,"last":253,"change":1189,"changePercent":9,"volume":268,"openInterest":254,"open_interest":254,"iv":1645,"implied_volatility":1645,"delta":1646,"gamma":1647,"theta":1648,"vega":1649,"rho":1650,"in_the_money":67},"NUGT  261009C00174000",1.0581,0.066865,0.008792,-0.300472,0.018056,0.000833,{"contract_symbol":1652,"symbol":1652,"bid":438,"ask":1653,"last":1654,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1655,"implied_volatility":1655,"delta":1656,"gamma":1657,"theta":1658,"vega":1659,"rho":1660,"in_the_money":11},"NUGT  261009P00174000",29.1,24.79,1.4404,-0.857826,0.011208,-0.709849,0.031335,-0.013417,{"strike":1662,"call":1663,"put":1671,"callItm":67,"putItm":11,"isAtm":67},175,{"contract_symbol":1664,"symbol":1664,"bid":298,"ask":344,"last":1408,"change":246,"changePercent":9,"volume":246,"openInterest":300,"open_interest":300,"iv":1665,"implied_volatility":1665,"delta":1666,"gamma":1667,"theta":1668,"vega":1669,"rho":1670,"in_the_money":67},"NUGT  261009C00175000",1.0825,0.064229,0.00833,-0.297967,0.017502,0.000799,{"contract_symbol":1672,"symbol":1672,"bid":1673,"ask":869,"last":1674,"change":1276,"changePercent":9,"volume":699,"openInterest":544,"open_interest":544,"iv":1675,"implied_volatility":1675,"delta":1676,"gamma":1677,"theta":1678,"vega":1679,"rho":1680,"in_the_money":11},"NUGT  261009P00175000",24.2,27.3,1.4745,-0.860883,0.010788,-0.716045,0.030876,-0.013543,{"strike":1682,"call":1683,"put":1692,"callItm":67,"putItm":11,"isAtm":67},176,{"contract_symbol":1684,"symbol":1684,"bid":246,"ask":467,"last":1685,"change":1043,"changePercent":9,"volume":248,"openInterest":268,"open_interest":268,"iv":1686,"implied_volatility":1686,"delta":1687,"gamma":1688,"theta":1689,"vega":1690,"rho":1691,"in_the_money":67},"NUGT  261009C00176000",0.13,1.1063,0.061714,0.007901,-0.295184,0.016966,0.000768,{"contract_symbol":1693,"symbol":1693,"bid":1694,"ask":1695,"last":1696,"change":246,"changePercent":9,"volume":246,"openInterest":178,"open_interest":178,"iv":1697,"implied_volatility":1697,"delta":1698,"gamma":1699,"theta":1700,"vega":1701,"rho":1702,"in_the_money":11},"NUGT  261009P00176000",26.3,31.1,16.42,1.4811,-0.869582,0.01028,-0.68757,0.029522,-0.013738,{"strike":1704,"call":1705,"put":1713,"callItm":67,"putItm":11,"isAtm":67},177,{"contract_symbol":1706,"symbol":1706,"bid":246,"ask":344,"last":248,"change":246,"changePercent":9,"volume":246,"openInterest":189,"open_interest":189,"iv":1707,"implied_volatility":1707,"delta":1708,"gamma":1709,"theta":1710,"vega":1711,"rho":1712,"in_the_money":67},"NUGT  261009C00177000",1.1294,0.059309,0.007502,-0.292132,0.016446,0.000737,{"contract_symbol":1714,"symbol":1714,"bid":1674,"ask":1715,"last":1716,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1717,"implied_volatility":1717,"delta":1718,"gamma":1719,"theta":1720,"vega":1721,"rho":1722,"in_the_money":11},"NUGT  261009P00177000",32.4,20.45,1.5416,-0.866503,0.010032,-0.727787,0.030017,-0.013789,{"strike":1724,"call":1725,"put":1733,"callItm":67,"putItm":11,"isAtm":67},177.5,{"contract_symbol":1726,"symbol":1726,"bid":246,"ask":344,"last":1727,"change":246,"changePercent":9,"volume":246,"openInterest":639,"open_interest":639,"iv":1707,"implied_volatility":1707,"delta":1728,"gamma":1729,"theta":1730,"vega":1731,"rho":1732,"in_the_money":67},"NUGT  261009C00177500",12.6,0.056214,0.007193,-0.280078,0.015767,0.000699,{"contract_symbol":1734,"symbol":1734,"bid":1735,"ask":1736,"last":1737,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":1738,"implied_volatility":1738,"delta":1739,"gamma":1740,"theta":1741,"vega":1742,"rho":1743,"in_the_money":11},"NUGT  261009P00177500",27.7,32.5,20.35,1.5135,-0.876452,0.009688,-0.676647,0.028431,-0.013953,{"strike":1745,"call":1746,"put":1753,"callItm":67,"putItm":11,"isAtm":67},178,{"contract_symbol":1747,"symbol":1747,"bid":246,"ask":344,"last":322,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":1707,"implied_volatility":1707,"delta":1748,"gamma":1749,"theta":1750,"vega":1751,"rho":1752,"in_the_money":67},"NUGT  261009C00178000",0.053256,0.006892,-0.268362,0.015108,0.000663,{"contract_symbol":1754,"symbol":1754,"bid":1755,"ask":1756,"last":1757,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":1717,"implied_volatility":1717,"delta":1758,"gamma":1759,"theta":1760,"vega":1761,"rho":1762,"in_the_money":11},"NUGT  261009P00178000",27.9,33.1,20.47,-0.87476,0.009597,-0.696286,0.028718,-0.013975,{"strike":1764,"call":1765,"put":1772,"callItm":67,"putItm":11,"isAtm":67},179,{"contract_symbol":1766,"symbol":1766,"bid":246,"ask":344,"last":615,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":1707,"implied_volatility":1707,"delta":1767,"gamma":1768,"theta":1769,"vega":1770,"rho":1771,"in_the_money":67},"NUGT  261009C00179000",0.047734,0.006316,-0.245944,0.013846,0.000594,{"contract_symbol":1773,"symbol":1773,"bid":1653,"ask":1774,"last":289,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":1738,"implied_volatility":1738,"delta":1775,"gamma":1776,"theta":1777,"vega":1778,"rho":1779,"in_the_money":11},"NUGT  261009P00179000",34.2,-0.888203,0.009027,-0.630429,0.026489,-0.014224,{"strike":1781,"call":1782,"put":1789,"callItm":67,"putItm":11,"isAtm":67},180,{"contract_symbol":1783,"symbol":1783,"bid":246,"ask":1451,"last":253,"change":1582,"changePercent":9,"volume":248,"openInterest":217,"open_interest":217,"iv":1707,"implied_volatility":1707,"delta":1784,"gamma":1785,"theta":1786,"vega":1787,"rho":1788,"in_the_money":67},"NUGT  261009C00180000",0.042706,0.005775,-0.224878,0.01266,0.000532,{"contract_symbol":1790,"symbol":1790,"bid":1791,"ask":1792,"last":1793,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":1717,"implied_volatility":1717,"delta":1794,"gamma":1795,"theta":1796,"vega":1797,"rho":1798,"in_the_money":11},"NUGT  261009P00180000",29.7,35.1,27.5,-0.890064,0.008751,-0.6349,0.026186,-0.014332,{"strike":1800,"call":1801,"put":1808,"callItm":67,"putItm":11,"isAtm":67},181,{"contract_symbol":1802,"symbol":1802,"bid":246,"ask":344,"last":1298,"change":246,"changePercent":9,"volume":246,"openInterest":517,"open_interest":517,"iv":1707,"implied_volatility":1707,"delta":1803,"gamma":1804,"theta":1805,"vega":1806,"rho":1807,"in_the_money":67},"NUGT  261009C00181000",0.03814,0.005268,-0.205149,0.011549,0.000476,{"contract_symbol":1809,"symbol":1809,"bid":1695,"ask":1810,"last":374,"change":246,"changePercent":9,"volume":246,"openInterest":197,"open_interest":197,"iv":1717,"implied_volatility":1717,"delta":1811,"gamma":1812,"theta":1813,"vega":1814,"rho":1815,"in_the_money":11},"NUGT  261009P00181000",36.3,-0.897134,0.008341,-0.605143,0.024959,-0.014504,{"strike":1817,"call":1818,"put":1826,"callItm":67,"putItm":11,"isAtm":67},182,{"contract_symbol":1819,"symbol":1819,"bid":246,"ask":344,"last":1820,"change":246,"changePercent":9,"volume":246,"openInterest":178,"open_interest":178,"iv":1707,"implied_volatility":1707,"delta":1821,"gamma":1822,"theta":1823,"vega":1824,"rho":1825,"in_the_money":67},"NUGT  261009C00182000",13.75,0.034002,0.004795,-0.186732,0.010512,0.000424,{"contract_symbol":1827,"symbol":1827,"bid":1828,"ask":1829,"last":1830,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":1738,"implied_volatility":1738,"delta":1831,"gamma":1832,"theta":1833,"vega":1834,"rho":1835,"in_the_money":11},"NUGT  261009P00182000",32.1,37.1,37.79,-0.909017,0.007768,-0.542522,0.022795,-0.014735,{"strike":1837,"call":1838,"put":1847,"callItm":67,"putItm":11,"isAtm":67},182.5,{"contract_symbol":1839,"symbol":1839,"bid":246,"ask":344,"last":1840,"change":246,"changePercent":9,"volume":246,"openInterest":178,"open_interest":178,"iv":1841,"implied_volatility":1841,"delta":1842,"gamma":1843,"theta":1844,"vega":1845,"rho":1846,"in_the_money":67},"NUGT  261009C00182500",10.87,1.1649,0.036188,0.004896,-0.202562,0.011058,0.000451,{"contract_symbol":1848,"symbol":1848,"bid":1715,"ask":1849,"last":1850,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":1717,"implied_volatility":1717,"delta":1851,"gamma":1852,"theta":1853,"vega":1854,"rho":1855,"in_the_money":11},"NUGT  261009P00182500",37.6,38.22,-0.907045,0.007744,-0.561834,0.023172,-0.014753,{"strike":1857,"call":1858,"put":1866,"callItm":67,"putItm":11,"isAtm":67},183,{"contract_symbol":1859,"symbol":1859,"bid":246,"ask":248,"last":1860,"change":246,"changePercent":9,"volume":246,"openInterest":520,"open_interest":520,"iv":1841,"implied_volatility":1841,"delta":1861,"gamma":1862,"theta":1863,"vega":1864,"rho":1865,"in_the_money":67},"NUGT  261009C00183000",1.36,0.034233,0.004678,-0.193543,0.010566,0.000426,{"contract_symbol":1867,"symbol":1867,"bid":1868,"ask":1869,"last":1870,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1717,"implied_volatility":1717,"delta":1871,"gamma":1872,"theta":1873,"vega":1874,"rho":1875,"in_the_money":11},"NUGT  261009P00183000",32.9,38.1,19.05,-0.910169,0.00755,-0.547774,0.022592,-0.014834,{"strike":1877,"call":1878,"put":1886,"callItm":67,"putItm":11,"isAtm":67},184,{"contract_symbol":1879,"symbol":1879,"bid":246,"ask":344,"last":1880,"change":246,"changePercent":9,"volume":246,"openInterest":178,"open_interest":178,"iv":1707,"implied_volatility":1707,"delta":1881,"gamma":1882,"theta":1883,"vega":1884,"rho":1885,"in_the_money":67},"NUGT  261009C00184000",0.16,0.026884,0.003947,-0.153701,0.008653,0.000336,{"contract_symbol":1887,"symbol":1887,"bid":1888,"ask":1889,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":1890,"gamma":1891,"theta":1892,"vega":1893,"rho":1894,"in_the_money":11},"NUGT  261009P00184000",33.9,39,-0.916159,0.007171,-0.520247,0.021457,-0.014994,{"strike":1896,"call":1897,"put":1905,"callItm":67,"putItm":11,"isAtm":67},185,{"contract_symbol":1898,"symbol":1898,"bid":246,"ask":344,"last":1899,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":1707,"implied_volatility":1707,"delta":1900,"gamma":1901,"theta":1902,"vega":1903,"rho":1904,"in_the_money":67},"NUGT  261009C00185000",0.97,0.023844,0.00357,-0.139,0.007825,0.000298,{"contract_symbol":1906,"symbol":1906,"bid":1907,"ask":244,"last":1908,"change":246,"changePercent":9,"volume":246,"openInterest":574,"open_interest":574,"iv":1717,"implied_volatility":1717,"delta":1909,"gamma":1910,"theta":1911,"vega":1912,"rho":1913,"in_the_money":11},"NUGT  261009P00185000",35.2,17.12,-0.921813,0.006803,-0.493538,0.020356,-0.015149,{"strike":1915,"call":1916,"put":1923,"callItm":67,"putItm":11,"isAtm":67},186,{"contract_symbol":1917,"symbol":1917,"bid":246,"ask":344,"last":1407,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":1841,"implied_volatility":1841,"delta":1918,"gamma":1919,"theta":1920,"vega":1921,"rho":1922,"in_the_money":67},"NUGT  261009C00186000",0.024332,0.003522,-0.145727,0.007955,0.000304,{"contract_symbol":1924,"symbol":1924,"bid":1925,"ask":1926,"last":1927,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1717,"implied_volatility":1717,"delta":1928,"gamma":1929,"theta":1930,"vega":1931,"rho":1932,"in_the_money":11},"NUGT  261009P00186000",36.2,41,17.99,-0.927145,0.006446,-0.467674,0.019289,-0.0153,{"strike":1934,"call":1935,"put":1942,"callItm":67,"putItm":11,"isAtm":67},187,{"contract_symbol":1936,"symbol":1936,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1707,"implied_volatility":1707,"delta":1937,"gamma":1938,"theta":1939,"vega":1940,"rho":1941,"in_the_money":67},"NUGT  261009C00187000",0.018663,0.002901,-0.112979,0.00636,0.000234,{"contract_symbol":1943,"symbol":1943,"bid":1311,"ask":664,"last":266,"change":1944,"changePercent":9,"volume":268,"openInterest":721,"open_interest":721,"iv":1717,"implied_volatility":1717,"delta":1945,"gamma":1946,"theta":1947,"vega":1948,"rho":1949,"in_the_money":11},"NUGT  261009P00187000",-3.89,-0.932168,0.006102,-0.442676,0.018258,-0.015448,{"strike":1951,"call":1952,"put":1959,"callItm":67,"putItm":11,"isAtm":67},187.5,{"contract_symbol":1953,"symbol":1953,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1707,"implied_volatility":1707,"delta":1954,"gamma":1955,"theta":1956,"vega":1957,"rho":1958,"in_the_money":67},"NUGT  261009C00187500",0.017536,0.002751,-0.107137,0.006031,0.00022,{"contract_symbol":1960,"symbol":1960,"bid":1961,"ask":1962,"last":1963,"change":1964,"changePercent":9,"volume":268,"openInterest":189,"open_interest":189,"iv":1738,"implied_volatility":1738,"delta":1965,"gamma":1966,"theta":1967,"vega":1968,"rho":1969,"in_the_money":11},"NUGT  261009P00187500",37.8,42.5,40.2,-3.82,-0.938894,0.005734,-0.400455,0.016826,-0.015575,{"strike":1971,"call":1972,"put":1980,"callItm":67,"putItm":11,"isAtm":67},188,{"contract_symbol":1973,"symbol":1973,"bid":246,"ask":344,"last":1974,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":1707,"implied_volatility":1707,"delta":1975,"gamma":1976,"theta":1977,"vega":1978,"rho":1979,"in_the_money":67},"NUGT  261009C00188000",15.84,0.016471,0.002608,-0.101547,0.005717,0.000206,{"contract_symbol":1981,"symbol":1981,"bid":1849,"ask":1982,"last":1983,"change":246,"changePercent":9,"volume":246,"openInterest":699,"open_interest":699,"iv":1717,"implied_volatility":1717,"delta":1984,"gamma":1985,"theta":1986,"vega":1987,"rho":1988,"in_the_money":11},"NUGT  261009P00188000",43,18.55,-0.936895,0.005769,-0.41856,0.017263,-0.015592,{"strike":1990,"call":1991,"put":1999,"callItm":67,"putItm":11,"isAtm":67},189,{"contract_symbol":1992,"symbol":1992,"bid":246,"ask":344,"last":1993,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":1841,"implied_volatility":1841,"delta":1994,"gamma":1995,"theta":1996,"vega":1997,"rho":1998,"in_the_money":67},"NUGT  261009C00189000",15.42,0.017056,0.002606,-0.107842,0.005887,0.000213,{"contract_symbol":2000,"symbol":2000,"bid":2001,"ask":2002,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1738,"implied_volatility":1738,"delta":2003,"gamma":2004,"theta":2005,"vega":2006,"rho":2007,"in_the_money":11},"NUGT  261009P00189000",39.3,44,-0.945421,0.005247,-0.366427,0.015396,-0.015785,{"strike":2009,"call":2010,"put":2017,"callItm":67,"putItm":11,"isAtm":67},190,{"contract_symbol":2011,"symbol":2011,"bid":246,"ask":117,"last":1276,"change":246,"changePercent":9,"volume":246,"openInterest":520,"open_interest":520,"iv":1707,"implied_volatility":1707,"delta":2012,"gamma":2013,"theta":2014,"vega":2015,"rho":2016,"in_the_money":67},"NUGT  261009C00190000",0.012767,0.002094,-0.081556,0.004591,0.00016,{"contract_symbol":2018,"symbol":2018,"bid":244,"ask":209,"last":2019,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":1717,"implied_volatility":1717,"delta":2020,"gamma":2021,"theta":2022,"vega":2023,"rho":2024,"in_the_money":11},"NUGT  261009P00190000",40.3,-0.94551,0.005141,-0.373008,0.015384,-0.01587,{"strike":2026,"call":2027,"put":2034,"callItm":67,"putItm":11,"isAtm":67},191,{"contract_symbol":2028,"symbol":2028,"bid":246,"ask":344,"last":1463,"change":246,"changePercent":9,"volume":246,"openInterest":178,"open_interest":178,"iv":1707,"implied_volatility":1707,"delta":2029,"gamma":2030,"theta":2031,"vega":2032,"rho":2033,"in_the_money":67},"NUGT  261009C00191000",0.011214,0.001872,-0.072878,0.004103,0.000141,{"contract_symbol":2035,"symbol":2035,"bid":2036,"ask":2037,"last":2038,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2039,"gamma":2040,"theta":2041,"vega":2042,"rho":2043,"in_the_money":11},"NUGT  261009P00191000",40.6,46.2,24.32,-0.949424,0.004846,-0.351579,0.014501,-0.016005,{"strike":640,"call":2045,"put":2053,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":2046,"symbol":2046,"bid":246,"ask":344,"last":2047,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1841,"implied_volatility":1841,"delta":2048,"gamma":2049,"theta":2050,"vega":2051,"rho":2052,"in_the_money":67},"NUGT  261009C00192000",13.45,0.011798,0.001897,-0.078506,0.004286,0.000148,{"contract_symbol":2054,"symbol":2054,"bid":2055,"ask":2056,"last":394,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1717,"implied_volatility":1717,"delta":2057,"gamma":2058,"theta":2059,"vega":2060,"rho":2061,"in_the_money":11},"NUGT  261009P00192000",41.5,47.2,-0.953092,0.004563,-0.331046,0.013654,-0.016137,{"strike":2063,"call":2064,"put":2071,"callItm":67,"putItm":11,"isAtm":67},193,{"contract_symbol":2065,"symbol":2065,"bid":246,"ask":344,"last":651,"change":246,"changePercent":9,"volume":246,"openInterest":178,"open_interest":178,"iv":1707,"implied_volatility":1707,"delta":2066,"gamma":2067,"theta":2068,"vega":2069,"rho":2070,"in_the_money":67},"NUGT  261009C00193000",0.008612,0.001486,-0.05787,0.003258,0.000108,{"contract_symbol":2072,"symbol":2072,"bid":2073,"ask":2074,"last":1755,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2075,"gamma":2076,"theta":2077,"vega":2078,"rho":2079,"in_the_money":11},"NUGT  261009P00193000",43.2,48.2,-0.956526,0.004292,-0.311402,0.012843,-0.016265,{"strike":2081,"call":2082,"put":2089,"callItm":67,"putItm":11,"isAtm":67},194,{"contract_symbol":2083,"symbol":2083,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1707,"implied_volatility":1707,"delta":2084,"gamma":2085,"theta":2086,"vega":2087,"rho":2088,"in_the_money":67},"NUGT  261009C00194000",0.00753,0.001321,-0.051428,0.002895,0.000095,{"contract_symbol":2090,"symbol":2090,"bid":2091,"ask":2092,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2093,"gamma":2094,"theta":2095,"vega":2096,"rho":2097,"in_the_money":11},"NUGT  261009P00194000",43.6,49.2,-0.959738,0.004034,-0.292637,0.01207,-0.016392,{"strike":2099,"call":2100,"put":2107,"callItm":67,"putItm":11,"isAtm":67},195,{"contract_symbol":2101,"symbol":2101,"bid":246,"ask":344,"last":467,"change":246,"changePercent":9,"volume":246,"openInterest":193,"open_interest":193,"iv":1707,"implied_volatility":1707,"delta":2102,"gamma":2103,"theta":2104,"vega":2105,"rho":2106,"in_the_money":67},"NUGT  261009C00195000",0.006574,0.001172,-0.045621,0.002568,0.000083,{"contract_symbol":2108,"symbol":2108,"bid":245,"ask":2109,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1738,"implied_volatility":1738,"delta":2110,"gamma":2111,"theta":2112,"vega":2113,"rho":2114,"in_the_money":11},"NUGT  261009P00195000",50.2,-0.965871,0.003591,-0.250827,0.010539,-0.016556,{"strike":2116,"call":2117,"put":2125,"callItm":67,"putItm":11,"isAtm":67},196,{"contract_symbol":2118,"symbol":2118,"bid":246,"ask":344,"last":2119,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1707,"implied_volatility":1707,"delta":2120,"gamma":2121,"theta":2122,"vega":2123,"rho":2124,"in_the_money":67},"NUGT  261009C00196000",13.5,0.005731,0.001037,-0.040399,0.002274,0.000072,{"contract_symbol":2126,"symbol":2126,"bid":2127,"ask":2128,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2129,"gamma":2130,"theta":2131,"vega":2132,"rho":2133,"in_the_money":11},"NUGT  261009P00196000",46.3,51.2,-0.965541,0.003552,-0.257691,0.010628,-0.016636,{"strike":2135,"call":2136,"put":2144,"callItm":67,"putItm":11,"isAtm":67},197,{"contract_symbol":2137,"symbol":2137,"bid":246,"ask":1298,"last":2138,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":1707,"implied_volatility":1707,"delta":2139,"gamma":2140,"theta":2141,"vega":2142,"rho":2143,"in_the_money":67},"NUGT  261009C00197000",3.23,0.004989,0.000917,-0.035714,0.002011,0.000063,{"contract_symbol":2145,"symbol":2145,"bid":2146,"ask":2147,"last":2148,"change":2149,"changePercent":9,"volume":248,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2150,"gamma":2151,"theta":2152,"vega":2153,"rho":2154,"in_the_money":11},"NUGT  261009P00197000",46.8,52.3,51.3,20.25,-0.968155,0.003328,-0.241477,0.009959,-0.016755,{"strike":2156,"call":2157,"put":2165,"callItm":67,"putItm":11,"isAtm":67},197.5,{"contract_symbol":2158,"symbol":2158,"bid":246,"ask":344,"last":2159,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1707,"implied_volatility":1707,"delta":2160,"gamma":2161,"theta":2162,"vega":2163,"rho":2164,"in_the_money":67},"NUGT  261009C00197500",17.96,0.004652,0.000862,-0.033558,0.001889,0.000059,{"contract_symbol":2166,"symbol":2166,"bid":2167,"ask":2168,"last":2169,"change":2170,"changePercent":9,"volume":248,"openInterest":721,"open_interest":721,"iv":1717,"implied_volatility":1717,"delta":2171,"gamma":2172,"theta":2173,"vega":2174,"rho":2175,"in_the_money":11},"NUGT  261009P00197500",47.8,52.8,51.72,-2.6,-0.969395,0.003221,-0.233676,0.009638,-0.016814,{"strike":2177,"call":2178,"put":2185,"callItm":67,"putItm":11,"isAtm":67},198,{"contract_symbol":2179,"symbol":2179,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1707,"implied_volatility":1707,"delta":2180,"gamma":2181,"theta":2182,"vega":2183,"rho":2184,"in_the_money":67},"NUGT  261009C00198000",0.004337,0.000809,-0.031518,0.001774,0.000055,{"contract_symbol":2186,"symbol":2186,"bid":2187,"ask":2188,"last":2189,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":1738,"implied_volatility":1738,"delta":2190,"gamma":2191,"theta":2192,"vega":2193,"rho":2194,"in_the_money":11},"NUGT  261009P00198000",47.6,53.3,54.75,-0.973284,0.002932,-0.20475,0.008603,-0.016908,{"strike":2196,"call":2197,"put":2204,"callItm":67,"putItm":11,"isAtm":67},199,{"contract_symbol":2198,"symbol":2198,"bid":246,"ask":344,"last":1451,"change":246,"changePercent":9,"volume":246,"openInterest":254,"open_interest":254,"iv":1841,"implied_volatility":1841,"delta":2199,"gamma":2200,"theta":2201,"vega":2202,"rho":2203,"in_the_money":67},"NUGT  261009C00199000",0.004756,0.000853,-0.035273,0.001926,0.00006,{"contract_symbol":2205,"symbol":2205,"bid":2092,"ask":2206,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2207,"gamma":2208,"theta":2209,"vega":2210,"rho":2211,"in_the_money":11},"NUGT  261009P00199000",54.3,-0.972859,0.002915,-0.211468,0.008722,-0.016987,{"strike":2213,"call":2214,"put":2224,"callItm":67,"putItm":11,"isAtm":67},200,{"contract_symbol":2215,"symbol":2215,"bid":246,"ask":248,"last":2216,"change":2217,"changePercent":9,"volume":574,"openInterest":2218,"open_interest":2218,"iv":1707,"implied_volatility":1707,"delta":2219,"gamma":2220,"theta":2221,"vega":2222,"rho":2223,"in_the_money":67},"NUGT  261009C00200000",0.09,0.01,33,0.003264,0.000627,-0.024427,0.001375,0.000041,{"contract_symbol":2225,"symbol":2225,"bid":2226,"ask":2227,"last":2228,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1738,"implied_volatility":1738,"delta":2229,"gamma":2230,"theta":2231,"vega":2232,"rho":2233,"in_the_money":11},"NUGT  261009P00200000",50.3,55.3,34.09,-0.977389,0.002549,-0.178002,0.007479,-0.017132,{"strike":2235,"call":2236,"put":2243,"callItm":67,"putItm":11,"isAtm":67},202.5,{"contract_symbol":2237,"symbol":2237,"bid":246,"ask":344,"last":662,"change":246,"changePercent":9,"volume":246,"openInterest":574,"open_interest":574,"iv":1707,"implied_volatility":1707,"delta":2238,"gamma":2239,"theta":2240,"vega":2241,"rho":2242,"in_the_money":67},"NUGT  261009C00202500",0.00227,0.000452,-0.017603,0.000991,0.000029,{"contract_symbol":2244,"symbol":2244,"bid":2245,"ask":2246,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2247,"gamma":2248,"theta":2249,"vega":2250,"rho":2251,"in_the_money":11},"NUGT  261009P00202500",52.1,57.8,-0.979612,0.002291,-0.166238,0.006856,-0.017374,{"strike":2253,"call":2254,"put":2260,"callItm":67,"putItm":11,"isAtm":67},205,{"contract_symbol":2255,"symbol":2255,"bid":246,"ask":344,"last":928,"change":246,"changePercent":9,"volume":246,"openInterest":178,"open_interest":178,"iv":1707,"implied_volatility":1707,"delta":2256,"gamma":2257,"theta":2258,"vega":2259,"rho":443,"in_the_money":67},"NUGT  261009C00205000",0.001567,0.000323,-0.012564,0.000707,{"contract_symbol":2261,"symbol":2261,"bid":2262,"ask":2263,"last":2264,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2265,"gamma":2266,"theta":2267,"vega":2268,"rho":2269,"in_the_money":11},"NUGT  261009P00205000",55.1,60.3,32.87,-0.98346,0.001917,-0.139108,0.005737,-0.017639,{"strike":2271,"call":2272,"put":2280,"callItm":67,"putItm":11,"isAtm":67},207.5,{"contract_symbol":2273,"symbol":2273,"bid":246,"ask":344,"last":2274,"change":246,"changePercent":9,"volume":246,"openInterest":1079,"open_interest":1079,"iv":1707,"implied_volatility":1707,"delta":2275,"gamma":2276,"theta":2277,"vega":2278,"rho":2279,"in_the_money":67},"NUGT  261009C00207500",1.26,0.001072,0.000228,-0.008885,0.0005,0.000014,{"contract_symbol":2281,"symbol":2281,"bid":2282,"ask":2283,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2284,"gamma":2285,"theta":2286,"vega":1149,"rho":2287,"in_the_money":11},"NUGT  261009P00207500",57.3,62.8,-0.986633,0.001597,-0.115826,-0.017896,{"strike":2289,"call":2290,"put":2298,"callItm":67,"putItm":11,"isAtm":67},210,{"contract_symbol":2291,"symbol":2291,"bid":246,"ask":298,"last":2292,"change":246,"changePercent":9,"volume":246,"openInterest":840,"open_interest":840,"iv":1841,"implied_volatility":1841,"delta":2293,"gamma":2294,"theta":2295,"vega":2296,"rho":2297,"in_the_money":67},"NUGT  261009C00210000",0.03,0.001007,0.000209,-0.008645,0.000472,0.000013,{"contract_symbol":2299,"symbol":2299,"bid":2300,"ask":2301,"last":2302,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2303,"gamma":2304,"theta":2305,"vega":2306,"rho":2307,"in_the_money":11},"NUGT  261009P00210000",60.2,65.3,42.9,-0.989238,0.001323,-0.095981,0.003959,-0.018145,{"strike":2309,"call":2310,"put":2318,"callItm":67,"putItm":11,"isAtm":67},212.5,{"contract_symbol":2311,"symbol":2311,"bid":246,"ask":344,"last":2312,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1707,"implied_volatility":1707,"delta":2313,"gamma":2314,"theta":2315,"vega":2316,"rho":2317,"in_the_money":67},"NUGT  261009C00212500",0.76,0.000491,0.000111,-0.004328,0.000244,0.000006,{"contract_symbol":2319,"symbol":2319,"bid":2320,"ask":2321,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2322,"gamma":2323,"theta":2324,"vega":2325,"rho":2326,"in_the_money":11},"NUGT  261009P00212500",62.6,67.8,-0.991366,0.001091,-0.079172,0.003265,-0.018389,{"strike":2328,"call":2329,"put":2336,"callItm":67,"putItm":11,"isAtm":67},215,{"contract_symbol":2330,"symbol":2330,"bid":246,"ask":344,"last":747,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":1707,"implied_volatility":1707,"delta":2331,"gamma":2332,"theta":2333,"vega":2334,"rho":2335,"in_the_money":67},"NUGT  261009C00215000",0.000329,0.000077,-0.002984,0.000168,0.000004,{"contract_symbol":2337,"symbol":2337,"bid":2338,"ask":2339,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2340,"gamma":2341,"theta":2342,"vega":2343,"rho":2344,"in_the_money":11},"NUGT  261009P00215000",65.2,70.3,-0.993097,0.000896,-0.06502,0.002682,-0.018628,{"strike":2346,"call":2347,"put":2354,"callItm":67,"putItm":11,"isAtm":67},217.5,{"contract_symbol":2348,"symbol":2348,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1707,"implied_volatility":1707,"delta":2349,"gamma":2350,"theta":2351,"vega":2352,"rho":2353,"in_the_money":67},"NUGT  261009C00217500",0.000219,0.000052,-0.002041,0.000115,0.000003,{"contract_symbol":2355,"symbol":2355,"bid":2356,"ask":2357,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2358,"gamma":2359,"theta":2360,"vega":2361,"rho":2362,"in_the_money":11},"NUGT  261009P00217500",67.7,72.8,-0.994499,0.000733,-0.053173,0.002193,-0.018863,{"strike":2364,"call":2365,"put":2371,"callItm":67,"putItm":11,"isAtm":67},220,{"contract_symbol":2366,"symbol":2366,"bid":246,"ask":344,"last":298,"change":246,"changePercent":9,"volume":246,"openInterest":840,"open_interest":840,"iv":1707,"implied_volatility":1707,"delta":2367,"gamma":503,"theta":2368,"vega":2369,"rho":2370,"in_the_money":67},"NUGT  261009C00220000",0.000145,-0.001386,0.000078,0.000002,{"contract_symbol":2372,"symbol":2372,"bid":2373,"ask":2374,"last":2375,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2376,"gamma":2377,"theta":2378,"vega":2379,"rho":2380,"in_the_money":11},"NUGT  261009P00220000",70,75.3,46.1,-0.995631,0.000597,-0.043308,0.001786,-0.019095,{"strike":2382,"call":2383,"put":2389,"callItm":67,"putItm":11,"isAtm":67},222.5,{"contract_symbol":2384,"symbol":2384,"bid":246,"ask":344,"last":2385,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":1707,"implied_volatility":1707,"delta":2088,"gamma":2386,"theta":2387,"vega":2388,"rho":271,"in_the_money":67},"NUGT  261009C00222500",1.21,0.000024,-0.000934,0.000053,{"contract_symbol":2390,"symbol":2390,"bid":2391,"ask":2392,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2393,"gamma":2394,"theta":2395,"vega":2396,"rho":2397,"in_the_money":11},"NUGT  261009P00222500",72.6,77.8,-0.99654,0.000484,-0.035137,0.001449,-0.019324,{"strike":2399,"call":2400,"put":2406,"callItm":67,"putItm":11,"isAtm":67},225,{"contract_symbol":2401,"symbol":2401,"bid":246,"ask":344,"last":1166,"change":246,"changePercent":9,"volume":246,"openInterest":248,"open_interest":248,"iv":1707,"implied_volatility":1707,"delta":2402,"gamma":2403,"theta":2404,"vega":2405,"rho":271,"in_the_money":67},"NUGT  261009C00225000",0.000062,0.000016,-0.000625,0.000035,{"contract_symbol":2407,"symbol":2407,"bid":2408,"ask":2409,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2410,"gamma":2411,"theta":2412,"vega":2413,"rho":2414,"in_the_money":11},"NUGT  261009P00225000",75.2,80.3,-0.997268,0.000391,-0.028401,0.001171,-0.01955,{"strike":2416,"call":2417,"put":2422,"callItm":67,"putItm":11,"isAtm":67},227.5,{"contract_symbol":2418,"symbol":2418,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1707,"implied_volatility":1707,"delta":2419,"gamma":2420,"theta":2421,"vega":441,"rho":271,"in_the_money":67},"NUGT  261009C00227500",0.00004,0.000011,-0.000416,{"contract_symbol":2423,"symbol":2423,"bid":2424,"ask":2425,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2426,"gamma":2427,"theta":2428,"vega":2429,"rho":2430,"in_the_money":11},"NUGT  261009P00227500",77.3,82.8,-0.997849,0.000315,-0.022875,0.000943,-0.019775,{"strike":2432,"call":2433,"put":2439,"callItm":67,"putItm":11,"isAtm":67},230,{"contract_symbol":2434,"symbol":2434,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1707,"implied_volatility":1707,"delta":2435,"gamma":2436,"theta":2437,"vega":2438,"rho":246,"in_the_money":67},"NUGT  261009C00230000",0.000026,0.000007,-0.000275,0.000015,{"contract_symbol":2440,"symbol":2440,"bid":2441,"ask":2442,"last":2443,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2444,"gamma":2445,"theta":2446,"vega":2447,"rho":2448,"in_the_money":11},"NUGT  261009P00230000",79.6,85.3,61.7,-0.998312,0.000253,-0.01836,0.000757,-0.019998,{"strike":2450,"call":2451,"put":2457,"callItm":67,"putItm":11,"isAtm":67},232.5,{"contract_symbol":2452,"symbol":2452,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1707,"implied_volatility":1707,"delta":2453,"gamma":2454,"theta":2455,"vega":2456,"rho":246,"in_the_money":67},"NUGT  261009C00232500",0.000017,0.000005,-0.00018,0.00001,{"contract_symbol":2458,"symbol":2458,"bid":2459,"ask":2460,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1738,"implied_volatility":1738,"delta":2461,"gamma":2462,"theta":2463,"vega":2464,"rho":2465,"in_the_money":11},"NUGT  261009P00232500",82.3,87.8,-0.998926,0.000171,-0.011917,0.000501,-0.020227,{"strike":2467,"call":2468,"put":2472,"callItm":67,"putItm":11,"isAtm":67},235,{"contract_symbol":2469,"symbol":2469,"bid":246,"ask":344,"last":2470,"change":246,"changePercent":9,"volume":246,"openInterest":178,"open_interest":178,"iv":1707,"implied_volatility":1707,"delta":2420,"gamma":2353,"theta":2471,"vega":2436,"rho":246,"in_the_money":67},"NUGT  261009C00235000",7.75,-0.000118,{"contract_symbol":2473,"symbol":2473,"bid":2474,"ask":2475,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1738,"implied_volatility":1738,"delta":2476,"gamma":2477,"theta":2478,"vega":2479,"rho":2480,"in_the_money":11},"NUGT  261009P00235000",84.8,90.3,-0.999168,0.000135,-0.009419,0.000396,-0.020448,{"strike":2482,"call":2483,"put":2486,"callItm":67,"putItm":11,"isAtm":67},240,{"contract_symbol":2484,"symbol":2484,"bid":246,"ask":344,"last":298,"change":246,"changePercent":9,"volume":246,"openInterest":639,"open_interest":639,"iv":1707,"implied_volatility":1707,"delta":2335,"gamma":271,"theta":2485,"vega":2353,"rho":246,"in_the_money":67},"NUGT  261009C00240000",-0.000049,{"contract_symbol":2487,"symbol":2487,"bid":2488,"ask":2489,"last":2490,"change":2491,"changePercent":9,"volume":2002,"openInterest":248,"open_interest":248,"iv":1717,"implied_volatility":1717,"delta":2492,"gamma":2493,"theta":2494,"vega":1922,"rho":2495,"in_the_money":11},"NUGT  261009P00240000",90,95.3,94,45.2,-0.999375,0.000102,-0.007382,-0.020882,{"strike":2497,"call":2498,"put":2501,"callItm":67,"putItm":11,"isAtm":67},245,{"contract_symbol":2499,"symbol":2499,"bid":246,"ask":344,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1841,"implied_volatility":1841,"delta":2353,"gamma":271,"theta":2500,"vega":2370,"rho":246,"in_the_money":67},"NUGT  261009C00245000",-0.00004,{"contract_symbol":2502,"symbol":2502,"bid":2503,"ask":2504,"last":2505,"change":9,"changePercent":9,"volume":2002,"openInterest":246,"open_interest":246,"iv":1738,"implied_volatility":1738,"delta":2506,"gamma":2507,"theta":2508,"vega":2509,"rho":2510,"in_the_money":11},"NUGT  261009P00245000",94.8,100.3,98.97,-0.999709,0.000051,-0.003565,0.00015,-0.021325,{"strike":2512,"call":2513,"put":2517,"callItm":67,"putItm":11,"isAtm":67},250,{"contract_symbol":2514,"symbol":2514,"bid":246,"ask":2515,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1707,"implied_volatility":1707,"delta":271,"gamma":246,"theta":2516,"vega":246,"rho":246,"in_the_money":67},"NUGT  261009C00250000",1.7,-0.000008,{"contract_symbol":2518,"symbol":2518,"bid":2519,"ask":2520,"last":2521,"change":1333,"changePercent":9,"volume":2522,"openInterest":254,"open_interest":254,"iv":1717,"implied_volatility":1717,"delta":2523,"gamma":2524,"theta":2525,"vega":2526,"rho":2527,"in_the_money":11},"NUGT  261009P00250000",99.8,105.3,103.51,34,-0.999777,0.000039,-0.002837,0.000117,-0.021757,{"strike":2529,"call":2530,"put":2533,"callItm":67,"putItm":11,"isAtm":67},255,{"contract_symbol":2531,"symbol":2531,"bid":246,"ask":2515,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1841,"implied_volatility":1841,"delta":271,"gamma":246,"theta":2532,"vega":246,"rho":246,"in_the_money":67},"NUGT  261009C00255000",-0.000007,{"contract_symbol":2534,"symbol":2534,"bid":2535,"ask":2536,"last":2537,"change":1333,"changePercent":9,"volume":2522,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2538,"gamma":2386,"theta":2539,"vega":2540,"rho":2541,"in_the_money":11},"NUGT  261009P00255000",104.8,110.3,108.48,-0.999868,-0.001733,0.000071,-0.022194,{"strike":2543,"call":2544,"put":2546,"callItm":67,"putItm":11,"isAtm":67},260,{"contract_symbol":2545,"symbol":2545,"bid":246,"ask":344,"last":467,"change":246,"changePercent":9,"volume":246,"openInterest":517,"open_interest":517,"iv":1707,"implied_volatility":1707,"delta":246,"gamma":246,"theta":249,"vega":246,"rho":246,"in_the_money":67},"NUGT  261009C00260000",{"contract_symbol":2547,"symbol":2547,"bid":2548,"ask":2549,"last":2550,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1738,"implied_volatility":1738,"delta":2551,"gamma":2420,"theta":2552,"vega":2553,"rho":2554,"in_the_money":11},"NUGT  261009P00260000",109.6,115.3,115.55,-0.999943,-0.000767,0.000032,-0.022634,{"strike":2556,"call":2557,"put":2559,"callItm":67,"putItm":11,"isAtm":67},265,{"contract_symbol":2558,"symbol":2558,"bid":246,"ask":2515,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1707,"implied_volatility":1707,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":67},"NUGT  261009C00265000",{"contract_symbol":2560,"symbol":2560,"bid":2561,"ask":2562,"last":2563,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2564,"gamma":359,"theta":2565,"vega":2435,"rho":2566,"in_the_money":11},"NUGT  261009P00265000",114.8,120.3,120.52,-0.999955,-0.00063,-0.023065,{"strike":2568,"call":2569,"put":2571,"callItm":67,"putItm":11,"isAtm":67},270,{"contract_symbol":2570,"symbol":2570,"bid":246,"ask":2515,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1841,"implied_volatility":1841,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":67},"NUGT  261009C00270000",{"contract_symbol":2572,"symbol":2572,"bid":2573,"ask":2574,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1738,"implied_volatility":1738,"delta":2575,"gamma":2335,"theta":2576,"vega":2420,"rho":2577,"in_the_money":11},"NUGT  261009P00270000",119.8,125.3,-0.999982,-0.000264,-0.023505,{"strike":2579,"call":2580,"put":2582,"callItm":67,"putItm":11,"isAtm":67},275,{"contract_symbol":2581,"symbol":2581,"bid":246,"ask":708,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1707,"implied_volatility":1707,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":67},"NUGT  261009C00275000",{"contract_symbol":2583,"symbol":2583,"bid":2584,"ask":2585,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2586,"gamma":2353,"theta":2587,"vega":359,"rho":2588,"in_the_money":11},"NUGT  261009P00275000",125.2,130.3,-0.999985,-0.000222,-0.023936,{"strike":2590,"call":2591,"put":2593,"callItm":67,"putItm":11,"isAtm":67},280,{"contract_symbol":2592,"symbol":2592,"bid":246,"ask":708,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1841,"implied_volatility":1841,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":67},"NUGT  261009C00280000",{"contract_symbol":2594,"symbol":2594,"bid":2595,"ask":2596,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2597,"gamma":2370,"theta":2598,"vega":2454,"rho":2599,"in_the_money":11},"NUGT  261009P00280000",129.8,135.3,-0.999991,-0.000131,-0.024371,{"strike":2601,"call":2602,"put":2604,"callItm":67,"putItm":11,"isAtm":67},290,{"contract_symbol":2603,"symbol":2603,"bid":246,"ask":828,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1707,"implied_volatility":1707,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":67},"NUGT  261009C00290000",{"contract_symbol":2605,"symbol":2605,"bid":2606,"ask":2607,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1717,"implied_volatility":1717,"delta":2608,"gamma":271,"theta":2609,"vega":2370,"rho":2610,"in_the_money":11},"NUGT  261009P00290000",140.1,145.3,-0.999997,-0.000044,-0.025242,"2026-10-06T15:45:24.391916+00:00"]