[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVD":3,"homepage-market-summary":28,"stock-options-NVD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"NVD","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},"GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},10.14696,"Monthly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},3.3,3.23,3.32,3.19,3.31,-0.01,-0.3,80523970.271121,9.759,63595446.84479945,1.7,784,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"status":172,"has_options":11,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":205,"updated_at":363,"task_id":364},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1.1,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},134,4947,0.3,[184,185,189,193,197,201],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",45,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",73,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",101,"270115",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",164,"270319",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2028-01-21",472,"280121",[206,224,244,272,297,319,337,350],{"strike":207,"call":208,"put":217,"callItm":11,"putItm":65,"isAtm":11},1,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":212,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":207,"gamma":213,"theta":213,"vega":213,"rho":216,"in_the_money":11},"NVD   261016C00001000",1.85,2.6,2.3,0,9,0.7291,0.000278,{"contract_symbol":218,"symbol":218,"bid":213,"ask":182,"last":219,"change":213,"changePercent":9,"volume":213,"openInterest":207,"open_interest":207,"iv":220,"implied_volatility":220,"delta":221,"gamma":222,"theta":223,"vega":213,"rho":213,"in_the_money":65},"NVD   261016P00001000",0.1,1.7017,-0.000008,0.000037,-0.000002,{"strike":225,"call":226,"put":236,"callItm":11,"putItm":65,"isAtm":11},2,{"contract_symbol":227,"symbol":227,"bid":178,"ask":228,"last":229,"change":230,"changePercent":9,"volume":207,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":233,"gamma":234,"theta":223,"vega":213,"rho":235,"in_the_money":11},"NVD   261016C00002000",1.35,1.25,-0.2,64,0.7246,0.999982,0.000196,0.000556,{"contract_symbol":237,"symbol":237,"bid":213,"ask":182,"last":182,"change":213,"changePercent":9,"volume":213,"openInterest":207,"open_interest":207,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":65},"NVD   261016P00002000",1.6985,-0.030098,0.073673,-0.003113,0.000372,-0.000031,{"strike":245,"call":246,"put":259,"callItm":11,"putItm":65,"isAtm":11},3,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":213,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":11},"NVD   261016C00003000",0.25,0.35,0.33,51,762,0.5672,0.832081,0.811877,-0.003826,0.001369,0.000673,{"contract_symbol":260,"symbol":260,"bid":213,"ask":261,"last":262,"change":263,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":65},"NVD   261016P00003000",0.05,0.02,-0.03,21,589,0.4813,-0.131642,0.813267,-0.002759,0.001163,-0.000125,{"strike":273,"call":274,"put":284,"callItm":65,"putItm":11,"isAtm":11},4,{"contract_symbol":275,"symbol":275,"bid":213,"ask":261,"last":262,"change":21,"changePercent":9,"volume":276,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":65},"NVD   261016C00004000",47,1252,1.0432,0.142303,0.395688,-0.006308,0.001227,0.000119,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":289,"changePercent":9,"volume":176,"openInterest":290,"open_interest":290,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"NVD   261016P00004000",0.7,0.8,0.75,0.2,331,0.8846,-0.901588,0.359642,-0.004122,0.000946,-0.001028,{"strike":298,"call":299,"put":308,"callItm":65,"putItm":11,"isAtm":11},5,{"contract_symbol":300,"symbol":300,"bid":213,"ask":261,"last":262,"change":21,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":65},"NVD   261016C00005000",1925,1.68,0.08517,0.169945,-0.007043,0.000851,0.000069,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":302,"change":213,"changePercent":9,"volume":213,"openInterest":312,"open_interest":312,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":11},"NVD   261016P00005000",1.4,2.15,8,0.6732,-0.999902,0.001053,-0.000007,0.000002,-0.001389,{"strike":320,"call":321,"put":329,"callItm":65,"putItm":11,"isAtm":65},6,{"contract_symbol":322,"symbol":322,"bid":213,"ask":219,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":65},"NVD   261016C00006000",1.684,0.02164,0.056376,-0.002342,0.000282,0.000018,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":213,"changePercent":9,"volume":213,"openInterest":273,"open_interest":273,"iv":313,"implied_volatility":313,"delta":334,"gamma":335,"theta":213,"vega":213,"rho":336,"in_the_money":11},"NVD   261016P00006000",2.35,3.2,2.42,-1,0.000001,-0.001667,{"strike":338,"call":339,"put":346,"callItm":65,"putItm":11,"isAtm":65},7,{"contract_symbol":340,"symbol":340,"bid":213,"ask":182,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":323,"implied_volatility":323,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":65},"NVD   261016C00007000",0.005082,0.015979,-0.000664,0.00008,0.000004,{"contract_symbol":347,"symbol":347,"bid":332,"ask":348,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":313,"implied_volatility":313,"delta":334,"gamma":213,"theta":213,"vega":213,"rho":349,"in_the_money":11},"NVD   261016P00007000",4.2,-0.001945,{"strike":312,"call":351,"put":357,"callItm":65,"putItm":11,"isAtm":65},{"contract_symbol":352,"symbol":352,"bid":213,"ask":261,"last":261,"change":213,"changePercent":9,"volume":213,"openInterest":207,"open_interest":207,"iv":302,"implied_volatility":302,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":335,"in_the_money":65},"NVD   261016C00008000",0.001145,0.004159,-0.000172,0.000021,{"contract_symbol":358,"symbol":358,"bid":348,"ask":359,"last":360,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":361,"implied_volatility":361,"delta":334,"gamma":213,"theta":213,"vega":213,"rho":362,"in_the_money":11},"NVD   261016P00008000",5.2,4.4,0.6715,-0.002222,"2026-10-06T16:39:19.675773+00:00",8089]