[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDL":3,"homepage-market-summary":26,"stock-options-NVDL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NVDL","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 Long NVDA Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},40.17,41.14,41.59,40.09,40.165,0.005,0.01,10367206.259997,43.27333,21.53667,26026826.92819762,85.7,956,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"status":170,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":180,"strikes":227,"updated_at":1344,"task_id":1345},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",1,{"total_volume":178,"total_open_interest":179,"put_call_ratio":85,"implied_volatility":176},8346,35306,[181,182,187,191,195,199,203,207,211,215,219,223],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":183,"label":183,"type":184,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-23",17,"261023",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-30",24,"261030",{"date":196,"label":196,"type":173,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-11-06",31,"261106",{"date":200,"label":200,"type":173,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-13",38,"261113",{"date":204,"label":204,"type":184,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-20",45,"261120",{"date":208,"label":208,"type":184,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-12-18",73,"261218",{"date":212,"label":212,"type":184,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-01-15",101,"270115",{"date":216,"label":216,"type":184,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-03-19",164,"270319",{"date":220,"label":220,"type":184,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2028-01-21",472,"280121",{"date":224,"label":224,"type":184,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2029-01-19",836,"290119",[228,249,268,286,304,324,343,363,383,402,423,445,468,491,512,535,558,579,603,626,649,674,697,721,743,768,792,819,844,870,898,927,953,979,1005,1032,1056,1081,1105,1127,1150,1172,1192,1213,1231,1250,1267,1281,1292,1303,1313,1322,1331,1337],{"strike":229,"call":230,"put":243,"callItm":11,"putItm":63,"isAtm":63},20,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":234,"change":235,"changePercent":9,"volume":235,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":11},"NVDL  261009C00020000",20.45,21.85,19.11,0,28,2.0741,0.999922,0.00004,-0.000391,0.000012,0.00172,{"contract_symbol":244,"symbol":244,"bid":235,"ask":245,"last":19,"change":246,"changePercent":9,"volume":176,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":63},"NVDL  261009P00020000",0.94,-0.13,757,1.2907,{"strike":250,"call":251,"put":262,"callItm":11,"putItm":63,"isAtm":63},22,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":235,"changePercent":9,"volume":235,"openInterest":176,"open_interest":176,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":11},"NVDL  261009C00022000",18.55,20.2,17.24,2.0647,0.999516,0.000222,-0.002135,0.000065,0.00189,{"contract_symbol":263,"symbol":263,"bid":235,"ask":264,"last":265,"change":235,"changePercent":9,"volume":235,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":63},"NVDL  261009P00022000",0.95,0.19,2,1.2913,{"strike":269,"call":270,"put":281,"callItm":11,"putItm":63,"isAtm":63},23,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":275,"changePercent":9,"volume":176,"openInterest":235,"open_interest":235,"iv":237,"implied_volatility":237,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":11},"NVDL  261009C00023000",17.55,19,18.31,1.99,0.99887,0.000482,-0.004686,0.000142,0.001974,{"contract_symbol":282,"symbol":282,"bid":235,"ask":264,"last":48,"change":235,"changePercent":9,"volume":235,"openInterest":176,"open_interest":176,"iv":248,"implied_volatility":248,"delta":283,"gamma":284,"theta":285,"vega":235,"rho":235,"in_the_money":63},"NVDL  261009P00023000",-0.000001,0.000001,-0.000003,{"strike":193,"call":287,"put":298,"callItm":11,"putItm":63,"isAtm":63},{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":292,"changePercent":9,"volume":176,"openInterest":235,"open_interest":235,"iv":237,"implied_volatility":237,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":11},"NVDL  261009C00024000",16.55,17.9,17.39,5.77,0.99769,0.000925,-0.008987,0.000272,0.002056,{"contract_symbol":299,"symbol":299,"bid":235,"ask":264,"last":300,"change":235,"changePercent":9,"volume":235,"openInterest":176,"open_interest":176,"iv":248,"implied_volatility":248,"delta":301,"gamma":302,"theta":303,"vega":284,"rho":235,"in_the_money":63},"NVDL  261009P00024000",0.05,-0.000004,0.000004,-0.000015,{"strike":305,"call":306,"put":317,"callItm":11,"putItm":63,"isAtm":63},25,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":235,"changePercent":9,"volume":235,"openInterest":311,"open_interest":311,"iv":256,"implied_volatility":256,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"NVDL  261009C00025000",15.5,16.95,14.43,4,0.995756,0.001606,-0.015468,0.000471,0.002134,{"contract_symbol":318,"symbol":318,"bid":235,"ask":264,"last":19,"change":235,"changePercent":9,"volume":235,"openInterest":319,"open_interest":319,"iv":248,"implied_volatility":248,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":235,"in_the_money":63},"NVDL  261009P00025000",135,-0.000019,0.000017,-0.000065,0.000003,{"strike":325,"call":326,"put":336,"callItm":11,"putItm":63,"isAtm":63},26,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":235,"changePercent":9,"volume":235,"openInterest":266,"open_interest":266,"iv":237,"implied_volatility":237,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":11},"NVDL  261009C00026000",14.45,16.05,13.5,0.99216,0.002756,-0.026783,0.000811,0.002207,{"contract_symbol":337,"symbol":337,"bid":235,"ask":85,"last":19,"change":338,"changePercent":9,"volume":176,"openInterest":339,"open_interest":339,"iv":267,"implied_volatility":267,"delta":340,"gamma":341,"theta":342,"vega":241,"rho":235,"in_the_money":63},"NVDL  261009P00026000",-0.05,59,-0.000076,0.000063,-0.000237,{"strike":344,"call":345,"put":356,"callItm":11,"putItm":63,"isAtm":63},27,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":350,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":237,"implied_volatility":237,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"NVDL  261009C00027000",13.55,15.05,14.3,3.3,0.986793,0.004343,-0.042206,0.001279,0.002273,{"contract_symbol":357,"symbol":357,"bid":235,"ask":264,"last":148,"change":235,"changePercent":9,"volume":235,"openInterest":358,"open_interest":358,"iv":248,"implied_volatility":248,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":283,"in_the_money":63},"NVDL  261009P00027000",173,-0.000258,0.000197,-0.000743,0.000036,{"strike":364,"call":365,"put":374,"callItm":11,"putItm":63,"isAtm":63},27.5,{"contract_symbol":366,"symbol":366,"bid":367,"ask":328,"last":368,"change":235,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":237,"implied_volatility":237,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"NVDL  261009C00027500",13.05,9.49,0.983193,0.005343,-0.051925,0.001573,0.002302,{"contract_symbol":375,"symbol":375,"bid":235,"ask":264,"last":376,"change":235,"changePercent":9,"volume":235,"openInterest":377,"open_interest":377,"iv":248,"implied_volatility":248,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":63},"NVDL  261009P00027500",0.12,131,-0.000451,0.000332,-0.00125,0.000061,-0.000002,{"strike":236,"call":384,"put":395,"callItm":11,"putItm":63,"isAtm":63},{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":389,"changePercent":9,"volume":176,"openInterest":174,"open_interest":174,"iv":237,"implied_volatility":237,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"NVDL  261009C00028000",12.55,13.7,13.38,1.65,0.978872,0.006491,-0.063081,0.001911,0.002329,{"contract_symbol":396,"symbol":396,"bid":235,"ask":19,"last":19,"change":235,"changePercent":9,"volume":235,"openInterest":397,"open_interest":397,"iv":248,"implied_volatility":248,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":285,"in_the_money":63},"NVDL  261009P00028000",286,-0.000765,0.000541,-0.002037,0.000099,{"strike":403,"call":404,"put":415,"callItm":11,"putItm":63,"isAtm":63},28.5,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":409,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":237,"implied_volatility":237,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"NVDL  261009C00028500",12.05,13.1,12.68,1.38,0.973748,0.007791,-0.075722,0.002294,0.002353,{"contract_symbol":416,"symbol":416,"bid":235,"ask":19,"last":19,"change":235,"changePercent":9,"volume":235,"openInterest":417,"open_interest":417,"iv":248,"implied_volatility":248,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":63},"NVDL  261009P00028500",94,-0.001259,0.000855,-0.003219,0.000157,-0.000005,{"strike":424,"call":425,"put":436,"callItm":11,"putItm":63,"isAtm":63},29,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":430,"changePercent":9,"volume":176,"openInterest":235,"open_interest":235,"iv":237,"implied_volatility":237,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":11},"NVDL  261009C00029000",11.55,12.7,12.25,1.87,0.96774,0.009246,-0.089864,0.002722,0.002373,{"contract_symbol":437,"symbol":437,"bid":235,"ask":438,"last":148,"change":235,"changePercent":9,"volume":235,"openInterest":439,"open_interest":439,"iv":267,"implied_volatility":267,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":63},"NVDL  261009P00029000",0.18,104,-0.002016,0.001312,-0.004945,0.000241,-0.000007,{"strike":446,"call":447,"put":458,"callItm":11,"putItm":63,"isAtm":63},29.5,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":452,"changePercent":9,"volume":176,"openInterest":266,"open_interest":266,"iv":256,"implied_volatility":256,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":11},"NVDL  261009C00029500",11.05,12.1,11.68,1.35,0.961436,0.010752,-0.10358,0.003152,0.002391,{"contract_symbol":459,"symbol":459,"bid":235,"ask":460,"last":461,"change":235,"changePercent":9,"volume":235,"openInterest":462,"open_interest":462,"iv":248,"implied_volatility":248,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":63},"NVDL  261009P00029500",0.33,0.02,265,-0.003138,0.001959,-0.007373,0.000359,-0.000011,{"strike":469,"call":470,"put":481,"callItm":11,"putItm":63,"isAtm":63},30,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":452,"changePercent":9,"volume":176,"openInterest":475,"open_interest":475,"iv":237,"implied_volatility":237,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":11},"NVDL  261009C00030000",10.55,11.5,11.25,40,0.952771,0.01261,-0.122555,0.003713,0.002401,{"contract_symbol":482,"symbol":482,"bid":235,"ask":483,"last":461,"change":19,"changePercent":9,"volume":484,"openInterest":485,"open_interest":485,"iv":248,"implied_volatility":248,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":63},"NVDL  261009P00030000",0.03,6,282,-0.004762,0.002847,-0.010716,0.000522,-0.000017,{"strike":492,"call":493,"put":504,"callItm":11,"putItm":63,"isAtm":63},30.5,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":235,"changePercent":9,"volume":235,"openInterest":498,"open_interest":498,"iv":237,"implied_volatility":237,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"NVDL  261009C00030500",9.95,11.45,7.5,5,0.943676,0.014505,-0.140973,0.004271,0.002409,{"contract_symbol":505,"symbol":505,"bid":235,"ask":438,"last":300,"change":235,"changePercent":9,"volume":235,"openInterest":506,"open_interest":506,"iv":248,"implied_volatility":248,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":63},"NVDL  261009P00030500",67,-0.007053,0.004034,-0.015183,0.000739,-0.000026,{"strike":197,"call":513,"put":525,"callItm":11,"putItm":63,"isAtm":63},{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":235,"changePercent":9,"volume":235,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"NVDL  261009C00031000",9.45,10.95,8.35,7,1.9773,0.941435,0.015688,-0.138614,0.004404,0.002444,{"contract_symbol":526,"symbol":526,"bid":235,"ask":148,"last":461,"change":527,"changePercent":9,"volume":185,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":63},"NVDL  261009P00031000",-0.01,289,1.2517,-0.008485,0.004895,-0.017325,0.00087,-0.000031,{"strike":536,"call":537,"put":549,"callItm":11,"putItm":63,"isAtm":63},31.5,{"contract_symbol":538,"symbol":538,"bid":539,"ask":495,"last":540,"change":541,"changePercent":9,"volume":176,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"NVDL  261009C00031500",9.05,9.68,1.82,671,1.8992,0.937277,0.017234,-0.140451,0.004647,0.002472,{"contract_symbol":550,"symbol":550,"bid":19,"ask":461,"last":461,"change":527,"changePercent":9,"volume":498,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":63},"NVDL  261009P00031500",241,1.2084,-0.010012,0.00586,-0.019333,0.001005,-0.000036,{"strike":559,"call":560,"put":570,"callItm":11,"putItm":63,"isAtm":63},32,{"contract_symbol":561,"symbol":561,"bid":562,"ask":515,"last":563,"change":235,"changePercent":9,"volume":235,"openInterest":319,"open_interest":319,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":11},"NVDL  261009C00032000",8.6,7.57,1.8124,0.933688,0.018858,-0.139948,0.004852,0.002503,{"contract_symbol":571,"symbol":571,"bid":19,"ask":148,"last":461,"change":235,"changePercent":9,"volume":235,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":63},"NVDL  261009P00032000",370,1.1625,-0.011643,0.006946,-0.021214,0.001146,-0.000042,{"strike":580,"call":581,"put":593,"callItm":11,"putItm":63,"isAtm":63},32.5,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":235,"changePercent":9,"volume":235,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":11},"NVDL  261009C00032500",8.1,9.1,6.81,246,1.7257,0.929789,0.020698,-0.139266,0.005071,0.002532,{"contract_symbol":594,"symbol":594,"bid":19,"ask":595,"last":461,"change":527,"changePercent":9,"volume":176,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":63},"NVDL  261009P00032500",0.08,71,1.1129,-0.013429,0.00821,-0.022974,0.001297,-0.000049,{"strike":604,"call":605,"put":616,"callItm":11,"putItm":63,"isAtm":63},33,{"contract_symbol":606,"symbol":606,"bid":607,"ask":562,"last":608,"change":235,"changePercent":9,"volume":235,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":11},"NVDL  261009C00033000",7.6,6.41,44,1.6393,0.925535,0.022794,-0.138387,0.005304,0.002559,{"contract_symbol":617,"symbol":617,"bid":461,"ask":483,"last":461,"change":618,"changePercent":9,"volume":273,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":63},"NVDL  261009P00033000",-0.02,380,1.0616,-0.015365,0.009666,-0.024611,0.001457,-0.000056,{"strike":627,"call":628,"put":640,"callItm":11,"putItm":63,"isAtm":63},33.5,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":235,"changePercent":9,"volume":235,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":11},"NVDL  261009C00033500",6.95,8.4,5.84,137,1.5451,0.921948,0.025064,-0.135219,0.005498,0.00259,{"contract_symbol":641,"symbol":641,"bid":19,"ask":483,"last":483,"change":527,"changePercent":9,"volume":266,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":63},"NVDL  261009P00033500",162,1.0085,-0.017493,0.01137,-0.026125,0.001628,-0.000063,{"strike":650,"call":651,"put":664,"callItm":11,"putItm":63,"isAtm":63},34,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":656,"changePercent":9,"volume":498,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":11},"NVDL  261009C00034000",6.6,7.05,6.85,0.78,107,1.4665,0.915727,0.027981,-0.135961,0.005825,0.002611,{"contract_symbol":665,"symbol":665,"bid":461,"ask":483,"last":461,"change":618,"changePercent":9,"volume":666,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":63},"NVDL  261009P00034000",74,640,0.9557,-0.020042,0.013471,-0.027796,0.001828,-0.000072,{"strike":675,"call":676,"put":686,"callItm":11,"putItm":63,"isAtm":63},34.5,{"contract_symbol":677,"symbol":677,"bid":678,"ask":518,"last":679,"change":680,"changePercent":9,"volume":176,"openInterest":559,"open_interest":559,"iv":409,"implied_volatility":409,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"NVDL  261009C00034500",6.05,6.69,1.6,0.910016,0.031227,-0.134363,0.006118,0.002633,{"contract_symbol":687,"symbol":687,"bid":483,"ask":300,"last":300,"change":688,"changePercent":9,"volume":689,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":63},"NVDL  261009P00034500",-0.09,11,279,0.9088,-0.023697,0.016319,-0.030455,0.002105,-0.000086,{"strike":698,"call":699,"put":712,"callItm":11,"putItm":63,"isAtm":63},35,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":704,"changePercent":9,"volume":176,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":11},"NVDL  261009C00035000",5.6,5.9,6.17,1.02,449,1.2864,0.9049,0.034898,-0.130499,0.006373,0.002658,{"contract_symbol":713,"symbol":713,"bid":483,"ask":148,"last":483,"change":618,"changePercent":9,"volume":559,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":63},"NVDL  261009P00035000",705,0.8621,-0.028352,0.019985,-0.033569,0.002446,-0.000102,{"strike":722,"call":723,"put":734,"callItm":11,"putItm":63,"isAtm":63},35.5,{"contract_symbol":724,"symbol":724,"bid":725,"ask":484,"last":292,"change":726,"changePercent":9,"volume":266,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":11},"NVDL  261009C00035500",5.1,0.93,48,1.2062,0.896418,0.039619,-0.130227,0.006784,0.002671,{"contract_symbol":735,"symbol":735,"bid":461,"ask":595,"last":461,"change":338,"changePercent":9,"volume":266,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":63},"NVDL  261009P00035500",76,0.8206,-0.035025,0.025004,-0.038054,0.002913,-0.000126,{"strike":744,"call":745,"put":757,"callItm":11,"putItm":63,"isAtm":63},36,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"change":84,"changePercent":9,"volume":311,"openInterest":750,"open_interest":750,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":11},"NVDL  261009C00036000",4.6,5.25,5.19,176,1.1185,0.888195,0.045142,-0.127595,0.007168,0.002685,{"contract_symbol":758,"symbol":758,"bid":148,"ask":759,"last":300,"change":760,"changePercent":9,"volume":604,"openInterest":761,"open_interest":761,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":63},"NVDL  261009P00036000",0.07,-0.03,290,0.774,-0.042758,0.031189,-0.042218,0.003427,-0.000154,{"strike":769,"call":770,"put":781,"callItm":11,"putItm":63,"isAtm":63},36.5,{"contract_symbol":771,"symbol":771,"bid":311,"ask":772,"last":747,"change":773,"changePercent":9,"volume":174,"openInterest":774,"open_interest":774,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":11},"NVDL  261009C00036500",4.8,0.65,55,1.0301,0.878701,0.051934,-0.124503,0.007594,0.002695,{"contract_symbol":782,"symbol":782,"bid":300,"ask":783,"last":784,"change":618,"changePercent":9,"volume":174,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":63},"NVDL  261009P00036500",0.09,0.1,77,0.7232,-0.051568,0.038791,-0.045841,0.003983,-0.000185,{"strike":793,"call":794,"put":808,"callItm":11,"putItm":63,"isAtm":63},37,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":799,"changePercent":9,"volume":800,"openInterest":801,"open_interest":801,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":11},"NVDL  261009C00037000",3.65,3.95,3.73,0.25,72,442,0.9407,0.867569,0.060457,-0.12086,0.008073,0.002699,{"contract_symbol":809,"symbol":809,"bid":759,"ask":595,"last":759,"change":810,"changePercent":9,"volume":811,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":63},"NVDL  261009P00037000",-0.08,50,607,0.677,-0.064271,0.049271,-0.051028,0.004736,-0.000231,{"strike":820,"call":821,"put":833,"callItm":11,"putItm":63,"isAtm":63},37.5,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":824,"change":825,"changePercent":9,"volume":826,"openInterest":827,"open_interest":827,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":780,"in_the_money":11},"NVDL  261009C00037500",3.2,3.7,0.68,14,212,0.8499,0.854267,0.071421,-0.116548,0.008617,{"contract_symbol":834,"symbol":834,"bid":784,"ask":835,"last":784,"change":836,"changePercent":9,"volume":197,"openInterest":837,"open_interest":837,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":63},"NVDL  261009P00037500",0.13,-0.14,476,0.6541,-0.088533,0.065095,-0.062916,0.006044,-0.000318,{"strike":201,"call":845,"put":857,"callItm":11,"putItm":63,"isAtm":11},{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":174,"change":849,"changePercent":9,"volume":793,"openInterest":850,"open_interest":850,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":11},"NVDL  261009C00038000",2.74,2.99,0.63,838,0.7661,0.835812,0.085714,-0.1137,0.009323,0.002672,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":78,"change":861,"changePercent":9,"volume":862,"openInterest":863,"open_interest":863,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":63},"NVDL  261009P00038000",0.11,0.17,-0.16,110,1593,0.6294,-0.120289,0.084501,-0.075623,0.00755,-0.000433,{"strike":871,"call":872,"put":884,"callItm":11,"putItm":63,"isAtm":11},38.5,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":245,"changePercent":9,"volume":174,"openInterest":877,"open_interest":877,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":11},"NVDL  261009C00038500",2.29,2.93,2.89,303,0.7358,0.794291,0.102697,-0.125619,0.010727,0.002564,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":888,"change":889,"changePercent":9,"volume":890,"openInterest":891,"open_interest":891,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":63},"NVDL  261009P00038500",0.2,0.26,0.21,-0.2,52,201,0.6145,-0.165744,0.10752,-0.091742,0.00938,-0.000597,{"strike":899,"call":900,"put":914,"callItm":11,"putItm":63,"isAtm":11},39,{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":904,"change":905,"changePercent":9,"volume":906,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":11},"NVDL  261009C00039000",1.85,2.19,2.2,0.37,234,946,0.6995,0.745921,0.121613,-0.134428,0.012076,0.002431,{"contract_symbol":915,"symbol":915,"bid":103,"ask":916,"last":917,"change":918,"changePercent":9,"volume":919,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":63},"NVDL  261009P00039000",0.32,0.29,-0.26,132,183,0.5836,-0.217319,0.133713,-0.102888,0.011078,-0.000784,{"strike":928,"call":929,"put":943,"callItm":11,"putItm":63,"isAtm":11},39.5,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":933,"change":934,"changePercent":9,"volume":935,"openInterest":936,"open_interest":936,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":11},"NVDL  261009C00039500",1.5,1.77,1.86,0.36,13,2041,0.6603,0.688382,0.142131,-0.14002,0.013323,0.002264,{"contract_symbol":944,"symbol":944,"bid":934,"ask":55,"last":945,"change":946,"changePercent":9,"volume":633,"openInterest":827,"open_interest":827,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":63},"NVDL  261009P00039500",0.35,-0.4,0.5506,-0.282491,0.162955,-0.111621,0.012738,-0.001019,{"strike":475,"call":954,"put":966,"callItm":11,"putItm":63,"isAtm":11},{"contract_symbol":955,"symbol":955,"bid":956,"ask":409,"last":957,"change":860,"changePercent":9,"volume":958,"openInterest":959,"open_interest":959,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":11},"NVDL  261009C00040000",1.19,1.23,256,2599,0.628,0.616129,0.161418,-0.143814,0.01439,0.002043,{"contract_symbol":967,"symbol":967,"bid":92,"ask":968,"last":969,"change":970,"changePercent":9,"volume":971,"openInterest":972,"open_interest":972,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":63},"NVDL  261009P00040000",0.62,0.61,-0.29,459,124,0.561,-0.372963,0.179097,-0.127335,0.014262,-0.001352,{"strike":980,"call":981,"put":992,"callItm":63,"putItm":11,"isAtm":11},40.5,{"contract_symbol":982,"symbol":982,"bid":983,"ask":176,"last":264,"change":886,"changePercent":9,"volume":984,"openInterest":985,"open_interest":985,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":63},"NVDL  261009C00040500",0.88,105,555,0.5845,0.533452,0.180504,-0.139342,0.014978,0.001783,{"contract_symbol":993,"symbol":993,"bid":994,"ask":995,"last":996,"change":997,"changePercent":9,"volume":358,"openInterest":998,"open_interest":998,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":11},"NVDL  261009P00040500",0.75,0.83,0.7,-0.47,84,0.5633,-0.466088,0.187283,-0.134272,0.014977,-0.001696,{"strike":1006,"call":1007,"put":1019,"callItm":63,"putItm":11,"isAtm":11},41,{"contract_symbol":1008,"symbol":1008,"bid":773,"ask":1009,"last":1010,"change":859,"changePercent":9,"volume":1011,"openInterest":1012,"open_interest":1012,"iv":1013,"implied_volatility":1013,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":63},"NVDL  261009C00041000",0.81,0.71,970,1672,0.5941,0.445524,0.17654,-0.140832,0.014892,0.001495,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":1023,"change":1024,"changePercent":9,"volume":1025,"openInterest":424,"open_interest":424,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":11},"NVDL  261009P00041000",0.92,1.09,0.89,-1.21,96,0.5363,-0.562538,0.194994,-0.126739,0.014847,-0.002052,{"strike":1033,"call":1034,"put":1044,"callItm":63,"putItm":11,"isAtm":11},41.5,{"contract_symbol":1035,"symbol":1035,"bid":123,"ask":773,"last":41,"change":148,"changePercent":9,"volume":1036,"openInterest":1037,"open_interest":1037,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":63},"NVDL  261009C00041500",324,1392,0.5816,0.356401,0.170132,-0.130017,0.014047,0.001201,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":1048,"change":1049,"changePercent":9,"volume":604,"openInterest":266,"open_interest":266,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":11},"NVDL  261009P00041500",1.16,1.41,1.36,-1.12,0.4684,-0.680409,0.202535,-0.100385,0.013467,-0.002484,{"strike":1057,"call":1058,"put":1069,"callItm":63,"putItm":11,"isAtm":11},42,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":934,"last":945,"change":19,"changePercent":9,"volume":1061,"openInterest":1062,"open_interest":1062,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":63},"NVDL  261009C00042000",0.31,3467,9299,0.5514,0.265881,0.157925,-0.108483,0.012362,0.000901,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":1073,"change":1074,"changePercent":9,"volume":311,"openInterest":727,"open_interest":727,"iv":1075,"implied_volatility":1075,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":11},"NVDL  261009P00042000",1.42,1.78,1.39,-0.9,0.3618,-0.835263,0.181906,-0.0538,0.009343,-0.003047,{"strike":1082,"call":1083,"put":1093,"callItm":63,"putItm":11,"isAtm":11},42.5,{"contract_symbol":1084,"symbol":1084,"bid":886,"ask":917,"last":1060,"change":483,"changePercent":9,"volume":1085,"openInterest":1086,"open_interest":1086,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":63},"NVDL  261009C00042500",56,663,0.5655,0.202771,0.132473,-0.095743,0.010636,0.000688,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":1097,"change":1098,"changePercent":9,"volume":266,"openInterest":174,"open_interest":174,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":11},"NVDL  261009P00042500",1.7,2.15,1.75,-1.65,0.269,-0.963778,0.078424,-0.012818,0.002994,-0.00353,{"strike":1106,"call":1107,"put":1117,"callItm":63,"putItm":11,"isAtm":63},43,{"contract_symbol":1108,"symbol":1108,"bid":78,"ask":886,"last":860,"change":461,"changePercent":9,"volume":1109,"openInterest":1110,"open_interest":1110,"iv":1111,"implied_volatility":1111,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":63},"NVDL  261009C00043000",259,1308,0.5818,0.152445,0.107517,-0.082221,0.00888,0.000518,{"contract_symbol":1118,"symbol":1118,"bid":903,"ask":1119,"last":1096,"change":1120,"changePercent":9,"volume":311,"openInterest":484,"open_interest":484,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":11},"NVDL  261009P00043000",2.57,-1.28,0.1752,-0.999756,0.00138,-0.000096,0.000034,-0.003698,{"strike":1128,"call":1129,"put":1138,"callItm":63,"putItm":11,"isAtm":63},43.5,{"contract_symbol":1130,"symbol":1130,"bid":783,"ask":835,"last":376,"change":19,"changePercent":9,"volume":1131,"openInterest":1106,"open_interest":1106,"iv":1132,"implied_volatility":1132,"delta":1133,"gamma":1134,"theta":1135,"vega":1136,"rho":1137,"in_the_money":63},"NVDL  261009C00043500",225,0.5862,0.109663,0.084943,-0.065965,0.007069,0.000373,{"contract_symbol":1139,"symbol":1139,"bid":1140,"ask":1141,"last":1142,"change":1143,"changePercent":9,"volume":176,"openInterest":174,"open_interest":174,"iv":1144,"implied_volatility":1144,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":11},"NVDL  261009P00043500",2.45,3.15,2.55,-1.37,0.2071,-0.999808,0.000934,-0.000091,0.000027,-0.003741,{"strike":609,"call":1151,"put":1162,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":1152,"symbol":1152,"bid":1153,"ask":376,"last":859,"change":148,"changePercent":9,"volume":1154,"openInterest":1155,"open_interest":1155,"iv":1156,"implied_volatility":1156,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":63},"NVDL  261009C00044000",0.06,559,643,0.6092,0.08346,0.066867,-0.05608,0.005783,0.000284,{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":1165,"last":1141,"change":9,"changePercent":9,"volume":266,"openInterest":235,"open_interest":235,"iv":1166,"implied_volatility":1166,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":11},"NVDL  261009P00044000",3.05,3.5,0.2379,-0.999845,0.000667,-0.000085,0.000023,-0.003784,{"strike":1173,"call":1174,"put":1182,"callItm":63,"putItm":11,"isAtm":63},44.5,{"contract_symbol":1175,"symbol":1175,"bid":300,"ask":783,"last":835,"change":759,"changePercent":9,"volume":174,"openInterest":189,"open_interest":189,"iv":1176,"implied_volatility":1176,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":63},"NVDL  261009C00044500",0.6295,0.062842,0.052075,-0.04662,0.004654,0.000214,{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1186,"implied_volatility":1186,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":11},"NVDL  261009P00044500",2.59,4.15,0.2675,-0.999872,0.000497,-0.00008,0.000019,-0.003827,{"strike":205,"call":1193,"put":1202,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":1194,"symbol":1194,"bid":483,"ask":300,"last":148,"change":19,"changePercent":9,"volume":1131,"openInterest":1195,"open_interest":1195,"iv":1196,"implied_volatility":1196,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":63},"NVDL  261009C00045000",51,0.6331,0.043402,0.038594,-0.034951,0.003469,0.000148,{"contract_symbol":1203,"symbol":1203,"bid":311,"ask":1204,"last":1205,"change":1206,"changePercent":9,"volume":176,"openInterest":1207,"open_interest":1207,"iv":1208,"implied_volatility":1208,"delta":1209,"gamma":1210,"theta":340,"vega":1211,"rho":1212,"in_the_money":11},"NVDL  261009P00045000",4.45,4.16,-1.54,203,0.2969,-0.999892,0.000379,0.000016,-0.00387,{"strike":1214,"call":1215,"put":1223,"callItm":63,"putItm":11,"isAtm":63},46,{"contract_symbol":1216,"symbol":1216,"bid":235,"ask":148,"last":148,"change":168,"changePercent":9,"volume":266,"openInterest":176,"open_interest":176,"iv":1217,"implied_volatility":1217,"delta":1218,"gamma":1219,"theta":1220,"vega":1221,"rho":1222,"in_the_money":63},"NVDL  261009C00046000",0.59,0.012428,0.014484,-0.01139,0.001213,0.000043,{"contract_symbol":1224,"symbol":1224,"bid":498,"ask":1225,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1226,"implied_volatility":1226,"delta":1227,"gamma":1228,"theta":1229,"vega":241,"rho":1230,"in_the_money":11},"NVDL  261009P00046000",5.45,0.3529,-0.999922,0.000236,-0.000067,-0.003956,{"strike":1232,"call":1233,"put":1241,"callItm":63,"putItm":11,"isAtm":63},47,{"contract_symbol":1234,"symbol":1234,"bid":235,"ask":19,"last":1235,"change":78,"changePercent":9,"volume":185,"openInterest":650,"open_interest":650,"iv":1236,"implied_volatility":1236,"delta":1237,"gamma":1238,"theta":1239,"vega":1240,"rho":321,"in_the_money":63},"NVDL  261009C00047000",0.16,0.601,0.004839,0.006202,-0.005062,0.000529,{"contract_symbol":1242,"symbol":1242,"bid":702,"ask":1243,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1244,"implied_volatility":1244,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":11},"NVDL  261009P00047000",6.55,0.4057,-0.999942,0.000155,-0.000058,0.000009,-0.004043,{"strike":727,"call":1251,"put":1258,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":1252,"symbol":1252,"bid":235,"ask":264,"last":1060,"change":235,"changePercent":9,"volume":235,"openInterest":439,"open_interest":439,"iv":1236,"implied_volatility":1236,"delta":1253,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":63},"NVDL  261009C00048000",0.001514,0.002174,-0.001774,0.000185,0.000005,{"contract_symbol":1259,"symbol":1259,"bid":748,"ask":1260,"last":1261,"change":235,"changePercent":9,"volume":235,"openInterest":518,"open_interest":518,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":1264,"theta":1265,"vega":284,"rho":1266,"in_the_money":11},"NVDL  261009P00048000",8.55,10.37,0.4054,-0.999995,0.000015,-0.000006,-0.004128,{"strike":1268,"call":1269,"put":1276,"callItm":63,"putItm":11,"isAtm":63},49,{"contract_symbol":1270,"symbol":1270,"bid":235,"ask":1271,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1236,"implied_volatility":1236,"delta":1272,"gamma":1273,"theta":1274,"vega":1275,"rho":284,"in_the_money":63},"NVDL  261009C00049000",0.5,0.000427,0.000678,-0.000553,0.000058,{"contract_symbol":1277,"symbol":1277,"bid":1278,"ask":562,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1244,"implied_volatility":1244,"delta":1279,"gamma":284,"theta":235,"vega":235,"rho":1280,"in_the_money":11},"NVDL  261009P00049000",7.15,-1,-0.004215,{"strike":811,"call":1282,"put":1287,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":1283,"symbol":1283,"bid":235,"ask":19,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1284,"implied_volatility":1284,"delta":1285,"gamma":1256,"theta":1286,"vega":1211,"rho":235,"in_the_money":63},"NVDL  261009C00050000",0.5996,0.000106,-0.000151,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1244,"implied_volatility":1244,"delta":1279,"gamma":235,"theta":235,"vega":235,"rho":1291,"in_the_money":11},"NVDL  261009P00050000",8.15,9.6,-0.004301,{"strike":1195,"call":1293,"put":1298,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":1294,"symbol":1294,"bid":235,"ask":264,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1236,"implied_volatility":1236,"delta":1295,"gamma":1296,"theta":1297,"vega":302,"rho":235,"in_the_money":63},"NVDL  261009C00051000",0.000025,0.000048,-0.000039,{"contract_symbol":1299,"symbol":1299,"bid":1300,"ask":1301,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1262,"implied_volatility":1262,"delta":1279,"gamma":235,"theta":235,"vega":235,"rho":1302,"in_the_money":11},"NVDL  261009P00051000",9.15,10.6,-0.004386,{"strike":890,"call":1304,"put":1308,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":1305,"symbol":1305,"bid":235,"ask":264,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1236,"implied_volatility":1236,"delta":1257,"gamma":1306,"theta":1307,"vega":284,"rho":235,"in_the_money":63},"NVDL  261009C00052000",0.000011,-0.000009,{"contract_symbol":1309,"symbol":1309,"bid":1310,"ask":1311,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1244,"implied_volatility":1244,"delta":1279,"gamma":235,"theta":235,"vega":235,"rho":1312,"in_the_money":11},"NVDL  261009P00052000",10.1,11.6,-0.004473,{"strike":1314,"call":1315,"put":1318,"callItm":63,"putItm":11,"isAtm":63},53,{"contract_symbol":1316,"symbol":1316,"bid":235,"ask":264,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1236,"implied_volatility":1236,"delta":284,"gamma":1317,"theta":382,"vega":235,"rho":235,"in_the_money":63},"NVDL  261009C00053000",0.000002,{"contract_symbol":1319,"symbol":1319,"bid":1320,"ask":367,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1244,"implied_volatility":1244,"delta":1279,"gamma":235,"theta":235,"vega":235,"rho":1321,"in_the_money":11},"NVDL  261009P00053000",10.7,-0.004559,{"strike":1323,"call":1324,"put":1326,"callItm":63,"putItm":11,"isAtm":63},54,{"contract_symbol":1325,"symbol":1325,"bid":235,"ask":264,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1284,"implied_volatility":1284,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":63},"NVDL  261009C00054000",{"contract_symbol":1327,"symbol":1327,"bid":1328,"ask":1329,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1262,"implied_volatility":1262,"delta":1279,"gamma":235,"theta":235,"vega":235,"rho":1330,"in_the_money":11},"NVDL  261009P00054000",11.7,14.05,-0.004644,{"strike":774,"call":1332,"put":1334,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":1333,"symbol":1333,"bid":235,"ask":264,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1236,"implied_volatility":1236,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":63},"NVDL  261009C00055000",{"contract_symbol":1335,"symbol":1335,"bid":428,"ask":348,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1244,"implied_volatility":1244,"delta":1279,"gamma":235,"theta":235,"vega":235,"rho":1336,"in_the_money":11},"NVDL  261009P00055000",-0.004731,{"strike":1085,"call":1338,"put":1341,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":1339,"symbol":1339,"bid":235,"ask":19,"last":483,"change":235,"changePercent":9,"volume":235,"openInterest":1340,"open_interest":1340,"iv":1236,"implied_volatility":1236,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":63},"NVDL  261009C00056000",231,{"contract_symbol":1342,"symbol":1342,"bid":387,"ask":329,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":1244,"implied_volatility":1244,"delta":1279,"gamma":235,"theta":235,"vega":235,"rho":1343,"in_the_money":11},"NVDL  261009P00056000",-0.004817,"2026-10-06T16:39:54.353464+00:00",8158]