[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDD":3,"homepage-market-summary":29,"stock-options-NVDD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDD","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 Shares ETF Trust Direxion Daily NVDA Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.1022,1.95168,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.48,27.18,27.52,27.01,27.49,-0.01,-0.04,199991.497589,42.78,274021.4128722857,3,769,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":615,"task_id":616},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},2,566,1,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",45,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",101,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",192,"270416",[199,215,235,257,280,302,326,347,369,390,410,430,445,459,473,486,499,511,521,530,539,550,558,567,576,586,595,604],{"strike":200,"call":201,"put":208,"callItm":11,"putItm":66,"isAtm":66},20,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":183,"gamma":205,"theta":205,"vega":205,"rho":207,"in_the_money":11},"NVDD  261016C00020000",6.8,7.6,0,0.214,0.005556,{"contract_symbol":209,"symbol":209,"bid":205,"ask":179,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":205,"in_the_money":66},"NVDD  261016P00020000",0.4492,-0.000013,0.000027,-0.000006,0.000003,{"strike":216,"call":217,"put":226,"callItm":11,"putItm":66,"isAtm":11},25,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":11},"NVDD  261016C00025000",1.8,2.55,0.994247,0.016802,-0.000787,0.000746,0.006901,{"contract_symbol":227,"symbol":227,"bid":205,"ask":179,"last":228,"change":205,"changePercent":9,"volume":205,"openInterest":229,"open_interest":229,"iv":210,"implied_volatility":210,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":66},"NVDD  261016P00025000",0.1,6,-0.108898,0.091192,-0.018832,0.008507,-0.000858,{"strike":236,"call":237,"put":247,"callItm":11,"putItm":66,"isAtm":11},26,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":241,"implied_volatility":241,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":11},"NVDD  261016C00026000",0.95,1.65,0.2296,0.908615,0.156972,-0.008469,0.007484,0.006516,{"contract_symbol":248,"symbol":248,"bid":205,"ask":249,"last":250,"change":205,"changePercent":9,"volume":205,"openInterest":183,"open_interest":183,"iv":251,"implied_volatility":251,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":66},"NVDD  261016P00026000",0.5,0.7,0.3142,-0.162111,0.171401,-0.017314,0.011182,-0.001266,{"strike":258,"call":259,"put":269,"callItm":11,"putItm":66,"isAtm":11},27,{"contract_symbol":260,"symbol":260,"bid":249,"ask":121,"last":261,"change":205,"changePercent":9,"volume":205,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":11},"NVDD  261016C00027000",1.25,7,0.2831,0.613649,0.296661,-0.024322,0.017436,0.004466,{"contract_symbol":270,"symbol":270,"bid":228,"ask":271,"last":272,"change":205,"changePercent":9,"volume":205,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":66},"NVDD  261016P00027000",0.75,0.38,4,0.3207,-0.3971,0.263881,-0.027767,0.017571,-0.003134,{"strike":281,"call":282,"put":293,"callItm":66,"putItm":11,"isAtm":11},28,{"contract_symbol":283,"symbol":283,"bid":205,"ask":179,"last":284,"change":285,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":66},"NVDD  261016C00028000",0.3,-0.1,5,0.1907,0.231245,0.350557,-0.013039,0.013879,0.001724,{"contract_symbol":294,"symbol":294,"bid":250,"ask":295,"last":249,"change":205,"changePercent":9,"volume":205,"openInterest":236,"open_interest":236,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":11},"NVDD  261016P00028000",1.4,0.3637,-0.641767,0.225347,-0.030502,0.017019,-0.005166,{"strike":303,"call":304,"put":314,"callItm":66,"putItm":11,"isAtm":11},29,{"contract_symbol":305,"symbol":305,"bid":205,"ask":58,"last":306,"change":205,"changePercent":9,"volume":205,"openInterest":307,"open_interest":307,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":66},"NVDD  261016C00029000",0.13,164,0.319,0.139639,0.152834,-0.015918,0.010125,0.001032,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":205,"changePercent":9,"volume":205,"openInterest":319,"open_interest":319,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":11},"NVDD  261016P00029000",1.55,2.25,1.03,22,0.4382,-0.77949,0.148467,-0.029177,0.01351,-0.006449,{"strike":327,"call":328,"put":336,"callItm":66,"putItm":11,"isAtm":66},30,{"contract_symbol":329,"symbol":329,"bid":205,"ask":179,"last":81,"change":205,"changePercent":9,"volume":205,"openInterest":330,"open_interest":330,"iv":308,"implied_volatility":308,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":66},"NVDD  261016C00030000",9,0.042762,0.062572,-0.006517,0.004145,0.000318,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":205,"changePercent":9,"volume":205,"openInterest":341,"open_interest":341,"iv":320,"implied_volatility":320,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":11},"NVDD  261016P00030000",2.5,3.3,1.63,33,-0.891512,0.093228,-0.018322,0.008484,-0.007538,{"strike":348,"call":349,"put":358,"callItm":66,"putItm":11,"isAtm":66},31,{"contract_symbol":350,"symbol":350,"bid":205,"ask":179,"last":351,"change":205,"changePercent":9,"volume":205,"openInterest":352,"open_interest":352,"iv":308,"implied_volatility":308,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":66},"NVDD  261016C00031000",0.18,13,0.009742,0.017919,-0.001866,0.001187,0.000073,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":205,"changePercent":9,"volume":205,"openInterest":363,"open_interest":363,"iv":320,"implied_volatility":320,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"NVDD  261016P00031000",3.5,4.3,2.6,16,-0.953862,0.048428,-0.009517,0.004407,-0.008272,{"strike":370,"call":371,"put":378,"callItm":66,"putItm":11,"isAtm":66},32,{"contract_symbol":372,"symbol":372,"bid":205,"ask":179,"last":136,"change":205,"changePercent":9,"volume":205,"openInterest":183,"open_interest":183,"iv":308,"implied_volatility":308,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":66},"NVDD  261016C00032000",0.001677,0.003716,-0.000387,0.000246,0.000013,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":383,"changePercent":9,"volume":183,"openInterest":384,"open_interest":384,"iv":320,"implied_volatility":320,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":11},"NVDD  261016P00032000",4.5,5.3,5.05,2.96,11,-0.98292,0.021196,-0.004166,0.001929,-0.008763,{"strike":341,"call":391,"put":400,"callItm":66,"putItm":11,"isAtm":66},{"contract_symbol":392,"symbol":392,"bid":205,"ask":179,"last":393,"change":205,"changePercent":9,"volume":205,"openInterest":394,"open_interest":394,"iv":308,"implied_volatility":308,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":66},"NVDD  261016C00033000",1.5,12,0.000222,0.000576,-0.00006,0.000038,0.000002,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":11},"NVDD  261016P00033000",5.5,6.3,2.15,-0.994449,0.007947,-0.001562,0.000723,-0.009126,{"strike":411,"call":412,"put":420,"callItm":66,"putItm":11,"isAtm":66},34,{"contract_symbol":413,"symbol":413,"bid":205,"ask":179,"last":414,"change":205,"changePercent":9,"volume":205,"openInterest":415,"open_interest":415,"iv":308,"implied_volatility":308,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":205,"in_the_money":66},"NVDD  261016C00034000",0.91,110,0.000023,0.000068,-0.000007,0.000005,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"NVDD  261016P00034000",6.5,7.3,3.2,-0.998402,0.002589,-0.000509,0.000236,-0.009433,{"strike":431,"call":432,"put":437,"callItm":66,"putItm":11,"isAtm":66},35,{"contract_symbol":433,"symbol":433,"bid":205,"ask":179,"last":434,"change":205,"changePercent":9,"volume":205,"openInterest":286,"open_interest":286,"iv":308,"implied_volatility":308,"delta":399,"gamma":435,"theta":436,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00035000",0.85,0.000006,-0.000001,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":27,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":441,"gamma":442,"theta":443,"vega":417,"rho":444,"in_the_money":11},"NVDD  261016P00035000",7.5,8.3,-0.999589,0.000743,-0.000146,-0.00972,{"strike":446,"call":447,"put":450,"callItm":66,"putItm":11,"isAtm":66},36,{"contract_symbol":448,"symbol":448,"bid":205,"ask":179,"last":449,"change":205,"changePercent":9,"volume":205,"openInterest":181,"open_interest":181,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00036000",4.07,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":22,"in_the_money":11},"NVDD  261016P00036000",8.4,9.3,2.95,-0.999905,0.00019,-0.000037,0.000017,{"strike":460,"call":461,"put":463,"callItm":66,"putItm":11,"isAtm":66},37,{"contract_symbol":462,"symbol":462,"bid":205,"ask":179,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00037000",{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"NVDD  261016P00037000",9.4,10.3,6.7,-0.99998,0.000044,-0.000009,0.000004,-0.010278,{"strike":474,"call":475,"put":477,"callItm":66,"putItm":11,"isAtm":66},38,{"contract_symbol":476,"symbol":476,"bid":205,"ask":179,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00038000",{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"NVDD  261016P00038000",10.4,11.3,-0.999996,0.000009,-0.000002,0.000001,-0.010557,{"strike":487,"call":488,"put":492,"callItm":66,"putItm":11,"isAtm":66},39,{"contract_symbol":489,"symbol":489,"bid":205,"ask":179,"last":490,"change":205,"changePercent":9,"volume":205,"openInterest":491,"open_interest":491,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00039000",1.41,24,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":497,"gamma":399,"theta":205,"vega":205,"rho":498,"in_the_money":11},"NVDD  261016P00039000",11.4,12.3,6.4,-0.999999,-0.010834,{"strike":500,"call":501,"put":504,"callItm":66,"putItm":11,"isAtm":66},40,{"contract_symbol":502,"symbol":502,"bid":205,"ask":179,"last":503,"change":205,"changePercent":9,"volume":205,"openInterest":273,"open_interest":273,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00040000",0.15,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":509,"gamma":205,"theta":205,"vega":205,"rho":510,"in_the_money":11},"NVDD  261016P00040000",12.4,13.3,5.4,-1,-0.011112,{"strike":512,"call":513,"put":515,"callItm":66,"putItm":11,"isAtm":66},41,{"contract_symbol":514,"symbol":514,"bid":205,"ask":179,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00041000",{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":509,"gamma":205,"theta":205,"vega":205,"rho":520,"in_the_money":11},"NVDD  261016P00041000",13.4,14.3,5.9,-0.01139,{"strike":522,"call":523,"put":525,"callItm":66,"putItm":11,"isAtm":66},42,{"contract_symbol":524,"symbol":524,"bid":205,"ask":179,"last":228,"change":205,"changePercent":9,"volume":205,"openInterest":181,"open_interest":181,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00042000",{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":509,"gamma":205,"theta":205,"vega":205,"rho":529,"in_the_money":11},"NVDD  261016P00042000",14.4,15.3,-0.011667,{"strike":531,"call":532,"put":534,"callItm":66,"putItm":11,"isAtm":66},43,{"contract_symbol":533,"symbol":533,"bid":205,"ask":179,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00043000",{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":509,"gamma":205,"theta":205,"vega":205,"rho":538,"in_the_money":11},"NVDD  261016P00043000",15.4,16.2,-0.011945,{"strike":540,"call":541,"put":544,"callItm":66,"putItm":11,"isAtm":66},44,{"contract_symbol":542,"symbol":542,"bid":205,"ask":179,"last":543,"change":205,"changePercent":9,"volume":205,"openInterest":183,"open_interest":183,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00044000",0.78,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":509,"gamma":205,"theta":205,"vega":205,"rho":549,"in_the_money":11},"NVDD  261016P00044000",16.4,17.2,7.9,-0.012223,{"strike":188,"call":551,"put":553,"callItm":66,"putItm":11,"isAtm":66},{"contract_symbol":552,"symbol":552,"bid":205,"ask":179,"last":393,"change":205,"changePercent":9,"volume":205,"openInterest":286,"open_interest":286,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00045000",{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":509,"gamma":205,"theta":205,"vega":205,"rho":557,"in_the_money":11},"NVDD  261016P00045000",17.4,18.2,-0.012501,{"strike":559,"call":560,"put":562,"callItm":66,"putItm":11,"isAtm":66},46,{"contract_symbol":561,"symbol":561,"bid":205,"ask":179,"last":271,"change":205,"changePercent":9,"volume":205,"openInterest":27,"open_interest":27,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00046000",{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":509,"gamma":205,"theta":205,"vega":205,"rho":566,"in_the_money":11},"NVDD  261016P00046000",18.4,19.2,-0.012779,{"strike":568,"call":569,"put":571,"callItm":66,"putItm":11,"isAtm":66},47,{"contract_symbol":570,"symbol":570,"bid":205,"ask":179,"last":249,"change":205,"changePercent":9,"volume":205,"openInterest":177,"open_interest":177,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00047000",{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":509,"gamma":205,"theta":205,"vega":205,"rho":575,"in_the_money":11},"NVDD  261016P00047000",19.4,20.2,-0.013057,{"strike":577,"call":578,"put":581,"callItm":66,"putItm":11,"isAtm":66},48,{"contract_symbol":579,"symbol":579,"bid":205,"ask":179,"last":580,"change":205,"changePercent":9,"volume":205,"openInterest":384,"open_interest":384,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00048000",1.35,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":509,"gamma":205,"theta":205,"vega":205,"rho":585,"in_the_money":11},"NVDD  261016P00048000",20.3,21.2,-0.013334,{"strike":587,"call":588,"put":590,"callItm":66,"putItm":11,"isAtm":66},50,{"contract_symbol":589,"symbol":589,"bid":205,"ask":179,"last":240,"change":205,"changePercent":9,"volume":205,"openInterest":363,"open_interest":363,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00050000",{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":509,"gamma":205,"theta":205,"vega":205,"rho":594,"in_the_money":11},"NVDD  261016P00050000",22.3,23.2,-0.01389,{"strike":596,"call":597,"put":599,"callItm":66,"putItm":11,"isAtm":66},55,{"contract_symbol":598,"symbol":598,"bid":205,"ask":179,"last":158,"change":205,"changePercent":9,"volume":205,"openInterest":474,"open_interest":474,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00055000",{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":509,"gamma":205,"theta":205,"vega":205,"rho":603,"in_the_money":11},"NVDD  261016P00055000",27.2,28.2,-0.015279,{"strike":605,"call":606,"put":609,"callItm":66,"putItm":11,"isAtm":66},60,{"contract_symbol":607,"symbol":607,"bid":205,"ask":179,"last":608,"change":205,"changePercent":9,"volume":205,"openInterest":286,"open_interest":286,"iv":308,"implied_volatility":308,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":66},"NVDD  261016C00060000",0.35,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":320,"implied_volatility":320,"delta":509,"gamma":205,"theta":205,"vega":205,"rho":614,"in_the_money":11},"NVDD  261016P00060000",32.1,33.2,29.71,-0.016668,"2026-10-06T16:39:41.628948+00:00",8157]