[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDU":3,"homepage-market-summary":30,"stock-options-NVDU":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDU","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 Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7536,2.7928,"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},159.26,163.27,164.9,159.21,159.37,-0.11,-0.07,200775.358509,172.89,86.019997,495968.9304446786,84.3,769,{"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":122,"expiration_iv":122,"kpis":180,"expirations":183,"strikes":201,"updated_at":1834,"task_id":1835},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":82,"implied_volatility":122},114,2565,[184,185,189,193,197],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":186,"label":186,"type":177,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",45,"261120",{"date":190,"label":190,"type":177,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",101,"270115",{"date":194,"label":194,"type":177,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",192,"270416",{"date":198,"label":198,"type":177,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2028-01-21",472,"280121",[202,218,230,248,265,286,305,327,347,369,389,411,430,449,468,488,508,528,547,566,584,606,625,646,664,685,711,733,755,776,798,823,845,868,890,912,934,957,977,998,1020,1043,1064,1086,1107,1128,1150,1171,1191,1212,1233,1256,1276,1300,1323,1345,1369,1392,1414,1437,1458,1481,1506,1531,1556,1578,1602,1623,1644,1664,1684,1703,1720,1736,1751,1765,1778,1792,1807,1821],{"strike":203,"call":204,"put":213,"callItm":11,"putItm":67,"isAtm":67},50,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":208,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":211,"gamma":209,"theta":209,"vega":209,"rho":212,"in_the_money":11},"NVDU  261016C00050000",110.6,112.7,80.92,0,1.3243,1,0.013889,{"contract_symbol":214,"symbol":214,"bid":209,"ask":215,"last":211,"change":209,"changePercent":9,"volume":209,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":67},"NVDU  261016P00050000",1.05,16,1.2806,{"strike":219,"call":220,"put":226,"callItm":11,"putItm":67,"isAtm":67},55,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":211,"gamma":209,"theta":224,"vega":209,"rho":225,"in_the_money":11},"NVDU  261016C00055000",105.6,107.7,-0.000003,0.015278,{"contract_symbol":227,"symbol":227,"bid":209,"ask":215,"last":228,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":217,"implied_volatility":217,"delta":209,"gamma":209,"theta":229,"vega":209,"rho":209,"in_the_money":67},"NVDU  261016P00055000",1.66,-0.000001,{"strike":231,"call":232,"put":243,"callItm":11,"putItm":67,"isAtm":67},60,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":236,"change":209,"changePercent":9,"volume":209,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":209,"theta":240,"vega":241,"rho":242,"in_the_money":11},"NVDU  261016C00060000",100.7,102.7,84.07,17,1.2751,0.999999,-0.000008,0.000001,0.016667,{"contract_symbol":244,"symbol":244,"bid":209,"ask":215,"last":245,"change":209,"changePercent":9,"volume":209,"openInterest":246,"open_interest":246,"iv":217,"implied_volatility":217,"delta":229,"gamma":209,"theta":247,"vega":241,"rho":209,"in_the_money":67},"NVDU  261016P00060000",2.15,62,-0.000009,{"strike":249,"call":250,"put":260,"callItm":11,"putItm":67,"isAtm":67},65,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":11},"NVDU  261016C00065000",95.8,97.7,61.75,0.999988,0.000002,-0.000094,0.000014,0.018055,{"contract_symbol":261,"symbol":261,"bid":209,"ask":215,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":217,"implied_volatility":217,"delta":262,"gamma":241,"theta":263,"vega":264,"rho":209,"in_the_money":67},"NVDU  261016P00065000",-0.000007,-0.000051,0.000008,{"strike":266,"call":267,"put":277,"callItm":11,"putItm":67,"isAtm":67},70,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":238,"implied_volatility":238,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":11},"NVDU  261016C00070000",90.7,92.8,35.7,0.999972,0.000003,-0.0002,0.000032,0.019443,{"contract_symbol":278,"symbol":278,"bid":209,"ask":215,"last":279,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":229,"in_the_money":67},"NVDU  261016P00070000",3.2,2,1.2827,-0.000031,0.000004,-0.00022,0.000035,{"strike":287,"call":288,"put":297,"callItm":11,"putItm":67,"isAtm":67},75,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"NVDU  261016C00075000",85.6,87.8,0.999823,0.000019,-0.001182,0.000181,0.020825,{"contract_symbol":298,"symbol":298,"bid":209,"ask":215,"last":299,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":217,"implied_volatility":217,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":67},"NVDU  261016P00075000",0.28,-0.000113,0.000013,-0.000754,0.00012,-0.000005,{"strike":306,"call":307,"put":317,"callItm":11,"putItm":67,"isAtm":67},80,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"NVDU  261016C00080000",80.8,82.8,57.16,0.999482,0.000052,-0.003219,0.000493,0.022198,{"contract_symbol":318,"symbol":318,"bid":209,"ask":319,"last":320,"change":209,"changePercent":9,"volume":209,"openInterest":321,"open_interest":321,"iv":217,"implied_volatility":217,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":67},"NVDU  261016P00080000",1.1,1.31,3,-0.000356,0.000038,-0.002197,0.000348,-0.000017,{"strike":328,"call":329,"put":338,"callItm":11,"putItm":67,"isAtm":67},85,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"NVDU  261016C00085000",75.3,77.8,0.998675,0.000123,-0.007632,0.001169,0.023548,{"contract_symbol":339,"symbol":339,"bid":209,"ask":319,"last":340,"change":209,"changePercent":9,"volume":209,"openInterest":341,"open_interest":341,"iv":217,"implied_volatility":217,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":67},"NVDU  261016P00085000",1.53,31,-0.000965,0.000095,-0.00552,0.000875,-0.000046,{"strike":348,"call":349,"put":359,"callItm":11,"putItm":67,"isAtm":67},90,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"NVDU  261016C00090000",70.8,72.8,50.94,0.99699,0.000258,-0.016074,0.002463,0.024856,{"contract_symbol":360,"symbol":360,"bid":209,"ask":361,"last":45,"change":362,"changePercent":9,"volume":211,"openInterest":363,"open_interest":363,"iv":217,"implied_volatility":217,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":67},"NVDU  261016P00090000",0.6,0.11,20,-0.002305,0.00021,-0.012218,0.001936,-0.00011,{"strike":370,"call":371,"put":381,"callItm":11,"putItm":67,"isAtm":67},95,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":209,"changePercent":9,"volume":209,"openInterest":321,"open_interest":321,"iv":238,"implied_volatility":238,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"NVDU  261016C00095000",65.3,67.8,54.45,0.99525,0.000403,-0.023317,0.003711,0.026161,{"contract_symbol":382,"symbol":382,"bid":209,"ask":319,"last":159,"change":209,"changePercent":9,"volume":209,"openInterest":383,"open_interest":383,"iv":217,"implied_volatility":217,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":67},"NVDU  261016P00095000",9,-0.004944,0.000416,-0.024251,0.003843,-0.000237,{"strike":390,"call":391,"put":402,"callItm":11,"putItm":67,"isAtm":67},100,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":209,"changePercent":9,"volume":209,"openInterest":396,"open_interest":396,"iv":238,"implied_volatility":238,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"NVDU  261016C00100000",60.7,62.8,42,5,0.990668,0.000733,-0.042353,0.00674,0.027328,{"contract_symbol":403,"symbol":403,"bid":209,"ask":404,"last":88,"change":209,"changePercent":9,"volume":209,"openInterest":405,"open_interest":405,"iv":217,"implied_volatility":217,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":67},"NVDU  261016P00100000",1.15,27,-0.009657,0.000752,-0.043795,0.006939,-0.000465,{"strike":191,"call":412,"put":421,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"NVDU  261016C00101000",59.6,61.8,0.986936,0.000946,-0.058892,0.009024,0.027423,{"contract_symbol":422,"symbol":422,"bid":209,"ask":404,"last":423,"change":209,"changePercent":9,"volume":209,"openInterest":424,"open_interest":424,"iv":217,"implied_volatility":217,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":67},"NVDU  261016P00101000",0.77,8,-0.01093,0.000838,-0.048789,0.007731,-0.000527,{"strike":431,"call":432,"put":441,"callItm":11,"putItm":67,"isAtm":67},102,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":11},"NVDU  261016C00102000",58.7,60.8,0.985359,0.001043,-0.064974,0.009956,0.027624,{"contract_symbol":442,"symbol":442,"bid":209,"ask":404,"last":443,"change":209,"changePercent":9,"volume":209,"openInterest":321,"open_interest":321,"iv":217,"implied_volatility":217,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":67},"NVDU  261016P00102000",3.48,-0.012332,0.00093,-0.054178,0.008584,-0.000595,{"strike":450,"call":451,"put":461,"callItm":11,"putItm":67,"isAtm":67},103,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":238,"implied_volatility":238,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":11},"NVDU  261016C00103000",57.4,59.8,34.65,0.986553,0.001006,-0.058179,0.009258,0.027961,{"contract_symbol":462,"symbol":462,"bid":209,"ask":404,"last":88,"change":209,"changePercent":9,"volume":209,"openInterest":321,"open_interest":321,"iv":281,"implied_volatility":281,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":67},"NVDU  261016P00103000",-0.013861,0.001027,-0.060079,0.009504,-0.000671,{"strike":469,"call":470,"put":480,"callItm":11,"putItm":67,"isAtm":67},104,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":11},"NVDU  261016C00104000",56.6,58.8,60.1,0.981767,0.001259,-0.078404,0.012013,0.028003,{"contract_symbol":481,"symbol":481,"bid":209,"ask":404,"last":482,"change":209,"changePercent":9,"volume":209,"openInterest":178,"open_interest":178,"iv":217,"implied_volatility":217,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":67},"NVDU  261016P00104000",2.8,-0.015556,0.001137,-0.066189,0.010488,-0.000753,{"strike":489,"call":490,"put":500,"callItm":11,"putItm":67,"isAtm":67},105,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":210,"implied_volatility":210,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"NVDU  261016C00105000",55.5,57.8,44.55,0.979737,0.001377,-0.085766,0.013141,0.028181,{"contract_symbol":501,"symbol":501,"bid":209,"ask":404,"last":59,"change":209,"changePercent":9,"volume":209,"openInterest":502,"open_interest":502,"iv":217,"implied_volatility":217,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":67},"NVDU  261016P00105000",11,-0.017394,0.001251,-0.072832,0.01154,-0.000843,{"strike":509,"call":510,"put":520,"callItm":11,"putItm":67,"isAtm":67},106,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":210,"implied_volatility":210,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":11},"NVDU  261016C00106000",54.8,56.8,21.83,0.97754,0.001503,-0.093566,0.014337,0.028351,{"contract_symbol":521,"symbol":521,"bid":209,"ask":404,"last":522,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":281,"implied_volatility":281,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":67},"NVDU  261016P00106000",9.8,-0.019372,0.001368,-0.080018,0.012658,-0.00094,{"strike":529,"call":530,"put":539,"callItm":11,"putItm":67,"isAtm":67},107,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":238,"implied_volatility":238,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":11},"NVDU  261016C00107000",53.6,55.8,0.979013,0.001472,-0.085132,0.013547,0.028703,{"contract_symbol":540,"symbol":540,"bid":209,"ask":404,"last":541,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":217,"implied_volatility":217,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":67},"NVDU  261016P00107000",0.8,-0.021567,0.001501,-0.087431,0.013854,-0.001047,{"strike":548,"call":549,"put":558,"callItm":11,"putItm":67,"isAtm":67},108,{"contract_symbol":550,"symbol":550,"bid":551,"ask":512,"last":552,"change":209,"changePercent":9,"volume":209,"openInterest":363,"open_interest":363,"iv":210,"implied_volatility":210,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":11},"NVDU  261016C00108000",52.7,36.93,0.972616,0.001774,-0.110488,0.016929,0.028664,{"contract_symbol":559,"symbol":559,"bid":209,"ask":404,"last":361,"change":209,"changePercent":9,"volume":209,"openInterest":560,"open_interest":560,"iv":217,"implied_volatility":217,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":67},"NVDU  261016P00108000",24,-0.023918,0.001638,-0.095397,0.015116,-0.001163,{"strike":567,"call":568,"put":577,"callItm":11,"putItm":67,"isAtm":67},109,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"NVDU  261016C00109000",51.5,53.8,0.969874,0.001921,-0.119611,0.018327,0.028806,{"contract_symbol":578,"symbol":578,"bid":209,"ask":404,"last":95,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":217,"implied_volatility":217,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":67},"NVDU  261016P00109000",-0.026456,0.001783,-0.10381,0.016449,-0.001287,{"strike":585,"call":586,"put":597,"callItm":11,"putItm":67,"isAtm":67},110,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":209,"changePercent":9,"volume":209,"openInterest":591,"open_interest":591,"iv":210,"implied_volatility":210,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"NVDU  261016C00110000",50.5,52.8,35.8,7,0.966938,0.002074,-0.12917,0.019792,0.028938,{"contract_symbol":598,"symbol":598,"bid":209,"ask":117,"last":599,"change":209,"changePercent":9,"volume":209,"openInterest":600,"open_interest":600,"iv":217,"implied_volatility":217,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":67},"NVDU  261016P00110000",0.72,73,-0.029188,0.001935,-0.112671,0.017853,-0.001422,{"strike":607,"call":608,"put":618,"callItm":11,"putItm":67,"isAtm":67},111,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":209,"changePercent":9,"volume":209,"openInterest":321,"open_interest":321,"iv":210,"implied_volatility":210,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"NVDU  261016C00111000",49.5,51.8,30.43,0.963798,0.002235,-0.139161,0.021323,0.02906,{"contract_symbol":619,"symbol":619,"bid":209,"ask":117,"last":319,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":217,"implied_volatility":217,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":67},"NVDU  261016P00111000",-0.032124,0.002095,-0.121976,0.019327,-0.001567,{"strike":626,"call":627,"put":638,"callItm":11,"putItm":67,"isAtm":67},112,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":209,"changePercent":9,"volume":209,"openInterest":632,"open_interest":632,"iv":210,"implied_volatility":210,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":11},"NVDU  261016C00112000",48.8,50.9,27.63,22,0.960451,0.002402,-0.149576,0.022919,0.029171,{"contract_symbol":639,"symbol":639,"bid":209,"ask":117,"last":640,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":67},"NVDU  261016P00112000",2.45,-0.035198,0.002253,-0.131818,0.020852,-0.00172,{"strike":647,"call":648,"put":657,"callItm":11,"putItm":67,"isAtm":67},113,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":238,"implied_volatility":238,"delta":653,"gamma":634,"theta":654,"vega":655,"rho":656,"in_the_money":11},"NVDU  261016C00113000",47.6,49.9,35.94,0.962221,-0.138849,0.022096,0.029542,{"contract_symbol":658,"symbol":658,"bid":209,"ask":117,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":217,"implied_volatility":217,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":67},"NVDU  261016P00113000",-0.038631,0.002437,-0.141903,0.022485,-0.001889,{"strike":181,"call":665,"put":676,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":669,"change":209,"changePercent":9,"volume":209,"openInterest":591,"open_interest":591,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":11},"NVDU  261016C00114000",46.8,48.9,28.29,1.2997,0.955748,0.002681,-0.160779,0.025102,0.029497,{"contract_symbol":677,"symbol":677,"bid":209,"ask":117,"last":678,"change":209,"changePercent":9,"volume":209,"openInterest":502,"open_interest":502,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":67},"NVDU  261016P00114000",2.6,1.2562,-0.039633,0.002537,-0.142125,0.022958,-0.001935,{"strike":686,"call":687,"put":699,"callItm":11,"putItm":67,"isAtm":67},115,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":209,"changePercent":9,"volume":209,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":11},"NVDU  261016C00115000",45.9,47.9,44.68,13,1.2752,0.95457,0.00279,-0.161115,0.025638,0.02972,{"contract_symbol":700,"symbol":700,"bid":701,"ask":361,"last":702,"change":703,"changePercent":9,"volume":211,"openInterest":704,"open_interest":704,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":67},"NVDU  261016P00115000",0.05,0.64,-0.02,51,1.2319,-0.040667,0.002641,-0.142319,0.023443,-0.001983,{"strike":712,"call":713,"put":724,"callItm":11,"putItm":67,"isAtm":67},116,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":717,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":11},"NVDU  261016C00116000",44.9,46.9,14.98,1.2046,0.958931,0.002721,-0.140396,0.023649,0.030222,{"contract_symbol":725,"symbol":725,"bid":209,"ask":117,"last":726,"change":209,"changePercent":9,"volume":209,"openInterest":321,"open_interest":321,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":67},"NVDU  261016P00116000",3.1,1.2076,-0.041735,0.002752,-0.142483,0.023942,-0.002032,{"strike":734,"call":735,"put":745,"callItm":11,"putItm":67,"isAtm":67},117,{"contract_symbol":736,"symbol":736,"bid":737,"ask":689,"last":738,"change":209,"changePercent":9,"volume":209,"openInterest":396,"open_interest":396,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":11},"NVDU  261016C00117000",43.7,40.01,1.2264,0.952098,0.003028,-0.161678,0.026752,0.030161,{"contract_symbol":746,"symbol":746,"bid":701,"ask":404,"last":747,"change":209,"changePercent":9,"volume":209,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":67},"NVDU  261016P00117000",4.8,4,1.1835,-0.04284,0.002868,-0.142617,0.024453,-0.002083,{"strike":756,"call":757,"put":767,"callItm":11,"putItm":67,"isAtm":67},118,{"contract_symbol":758,"symbol":758,"bid":759,"ask":715,"last":760,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":11},"NVDU  261016C00118000",42.6,21.5,1.2021,0.950799,0.003156,-0.161901,0.02733,0.030379,{"contract_symbol":768,"symbol":768,"bid":209,"ask":117,"last":769,"change":209,"changePercent":9,"volume":209,"openInterest":748,"open_interest":748,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":67},"NVDU  261016P00118000",1.5,1.1594,-0.043984,0.00299,-0.142719,0.024979,-0.002135,{"strike":777,"call":778,"put":788,"callItm":11,"putItm":67,"isAtm":67},119,{"contract_symbol":779,"symbol":779,"bid":395,"ask":780,"last":781,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":11},"NVDU  261016C00119000",43.9,23.6,1.1778,0.949454,0.003291,-0.162084,0.027924,0.030595,{"contract_symbol":789,"symbol":789,"bid":209,"ask":790,"last":791,"change":209,"changePercent":9,"volume":209,"openInterest":748,"open_interest":748,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":67},"NVDU  261016P00119000",1.25,0.75,1.1375,-0.045062,0.003105,-0.142896,0.025489,-0.002186,{"strike":799,"call":800,"put":812,"callItm":11,"putItm":67,"isAtm":67},120,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":209,"changePercent":9,"volume":209,"openInterest":805,"open_interest":805,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":11},"NVDU  261016C00120000",41,42.9,21.85,37,1.1536,0.948063,0.003433,-0.162226,0.028534,0.030808,{"contract_symbol":813,"symbol":813,"bid":814,"ask":361,"last":361,"change":815,"changePercent":9,"volume":211,"openInterest":816,"open_interest":816,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":67},"NVDU  261016P00120000",0.1,-0.32,72,1.1115,-0.046395,0.003256,-0.142826,0.026075,-0.002246,{"strike":824,"call":825,"put":836,"callItm":11,"putItm":67,"isAtm":67},121,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":829,"change":209,"changePercent":9,"volume":209,"openInterest":396,"open_interest":396,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":11},"NVDU  261016C00121000",39.8,41.9,18.8,1.1295,0.94662,0.003583,-0.162325,0.029161,0.03102,{"contract_symbol":837,"symbol":837,"bid":209,"ask":790,"last":838,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":67},"NVDU  261016P00121000",8.1,1.0877,-0.047667,0.0034,-0.142828,0.026646,-0.002304,{"strike":846,"call":847,"put":858,"callItm":11,"putItm":67,"isAtm":67},122,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":209,"changePercent":9,"volume":209,"openInterest":363,"open_interest":363,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":11},"NVDU  261016C00122000",39,40.9,26.46,1.0652,0.95126,0.003532,-0.142495,0.027145,0.031534,{"contract_symbol":859,"symbol":859,"bid":860,"ask":404,"last":107,"change":861,"changePercent":9,"volume":211,"openInterest":502,"open_interest":502,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":67},"NVDU  261016P00122000",0.2,-0.85,1.0661,-0.048866,0.003536,-0.14291,0.027201,-0.002361,{"strike":869,"call":870,"put":881,"callItm":11,"putItm":67,"isAtm":67},123,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":874,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":11},"NVDU  261016C00123000",38,39.9,23.5,1.0815,0.943572,0.00391,-0.162388,0.030469,0.031435,{"contract_symbol":882,"symbol":882,"bid":209,"ask":790,"last":883,"change":209,"changePercent":9,"volume":209,"openInterest":748,"open_interest":748,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":67},"NVDU  261016P00123000",2.25,1.0402,-0.050359,0.003715,-0.142723,0.027842,-0.002428,{"strike":891,"call":892,"put":901,"callItm":11,"putItm":67,"isAtm":67},124,{"contract_symbol":893,"symbol":893,"bid":805,"ask":894,"last":341,"change":209,"changePercent":9,"volume":209,"openInterest":802,"open_interest":802,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":11},"NVDU  261016C00124000",38.9,1.0575,0.94196,0.004089,-0.16235,0.031153,0.031639,{"contract_symbol":902,"symbol":902,"bid":860,"ask":903,"last":904,"change":905,"changePercent":9,"volume":321,"openInterest":396,"open_interest":396,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":67},"NVDU  261016P00124000",0.65,0.26,-2.09,1.0165,-0.051786,0.003887,-0.142613,0.028468,-0.002493,{"strike":913,"call":914,"put":925,"callItm":11,"putItm":67,"isAtm":67},125,{"contract_symbol":915,"symbol":915,"bid":916,"ask":872,"last":917,"change":209,"changePercent":9,"volume":209,"openInterest":918,"open_interest":918,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":11},"NVDU  261016C00125000",36,20.5,40,1.0336,0.940283,0.004278,-0.162262,0.031857,0.031839,{"contract_symbol":926,"symbol":926,"bid":927,"ask":117,"last":117,"change":209,"changePercent":9,"volume":209,"openInterest":560,"open_interest":560,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":67},"NVDU  261016P00125000",0.15,0.9952,-0.05313,0.004049,-0.14259,0.029074,-0.002556,{"strike":935,"call":936,"put":947,"callItm":11,"putItm":67,"isAtm":67},126,{"contract_symbol":937,"symbol":937,"bid":938,"ask":805,"last":939,"change":209,"changePercent":9,"volume":209,"openInterest":940,"open_interest":940,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":11},"NVDU  261016C00126000",34.9,23.88,6,0.9758,0.944652,0.004265,-0.144413,0.030031,0.03234,{"contract_symbol":948,"symbol":948,"bid":209,"ask":949,"last":950,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":67},"NVDU  261016P00126000",1.3,0.44,0.9694,-0.054816,0.004264,-0.142271,0.02978,-0.002631,{"strike":958,"call":959,"put":968,"callItm":11,"putItm":67,"isAtm":67},127,{"contract_symbol":960,"symbol":960,"bid":961,"ask":916,"last":383,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":962,"implied_volatility":962,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":967,"in_the_money":11},"NVDU  261016C00127000",33.8,1.0006,0.93418,0.004767,-0.169467,0.034367,0.032104,{"contract_symbol":969,"symbol":969,"bid":209,"ask":949,"last":88,"change":209,"changePercent":9,"volume":209,"openInterest":970,"open_interest":970,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":67},"NVDU  261016P00127000",12,0.9459,-0.056428,0.004471,-0.142035,0.03047,-0.002705,{"strike":978,"call":979,"put":990,"callItm":11,"putItm":67,"isAtm":67},128,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":983,"change":209,"changePercent":9,"volume":209,"openInterest":502,"open_interest":502,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":11},"NVDU  261016C00128000",33,35,9.2,0.9905,0.929739,0.005065,-0.176428,0.036143,0.032168,{"contract_symbol":991,"symbol":991,"bid":209,"ask":949,"last":361,"change":209,"changePercent":9,"volume":209,"openInterest":321,"open_interest":321,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":67},"NVDU  261016P00128000",0.9247,-0.057948,0.004667,-0.141894,0.031137,-0.002776,{"strike":999,"call":1000,"put":1011,"callItm":11,"putItm":67,"isAtm":67},129,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":1003,"last":1004,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":11},"NVDU  261016C00129000",31.8,34,13.9,0.9487,0.931508,0.005181,-0.165828,0.035466,0.032539,{"contract_symbol":1012,"symbol":1012,"bid":209,"ask":1013,"last":132,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":1014,"implied_volatility":1014,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":67},"NVDU  261016P00129000",1.35,0.899,-0.05987,0.004928,-0.141425,0.031921,-0.002862,{"strike":1021,"call":1022,"put":1033,"callItm":11,"putItm":67,"isAtm":67},130,{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":981,"last":1025,"change":209,"changePercent":9,"volume":209,"openInterest":1026,"open_interest":1026,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":11},"NVDU  261016C00130000",31.1,22.3,66,0.9675,0.920565,0.005694,-0.189245,0.039692,0.032281,{"contract_symbol":1034,"symbol":1034,"bid":814,"ask":1035,"last":1035,"change":1036,"changePercent":9,"volume":211,"openInterest":1037,"open_interest":1037,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1007,"theta":1040,"vega":1041,"rho":1042,"in_the_money":67},"NVDU  261016P00130000",0.7,0.16,28,0.8756,-0.061712,-0.141047,0.032686,-0.002945,{"strike":1044,"call":1045,"put":1055,"callItm":11,"putItm":67,"isAtm":67},131,{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":1048,"last":1025,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":11},"NVDU  261016C00131000",30.1,32.1,0.9547,0.91581,0.006029,-0.195114,0.04147,0.03233,{"contract_symbol":1056,"symbol":1056,"bid":209,"ask":1013,"last":1057,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":67},"NVDU  261016P00131000",11.54,0.8546,-0.063449,0.005421,-0.140771,0.033426,-0.003027,{"strike":1065,"call":1066,"put":1076,"callItm":11,"putItm":67,"isAtm":67},132,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1024,"last":1069,"change":209,"changePercent":9,"volume":209,"openInterest":178,"open_interest":178,"iv":1070,"implied_volatility":1070,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":11},"NVDU  261016C00132000",29.2,15.5,0.915,0.917057,0.006216,-0.185042,0.041037,0.032678,{"contract_symbol":1077,"symbol":1077,"bid":209,"ask":1078,"last":1079,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":67},"NVDU  261016P00132000",1.4,9.1,0.8289,-0.065665,0.005744,-0.14013,0.034304,-0.003125,{"strike":1087,"call":1088,"put":1098,"callItm":11,"putItm":67,"isAtm":67},133,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1047,"last":1091,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":1092,"implied_volatility":1092,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":1097,"in_the_money":11},"NVDU  261016C00133000",28.2,14.5,0.9269,0.905901,0.006746,-0.205792,0.04505,0.032411,{"contract_symbol":1099,"symbol":1099,"bid":701,"ask":1078,"last":1100,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":1101,"implied_volatility":1101,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":67},"NVDU  261016P00133000",4.34,0.8056,-0.067793,0.006058,-0.139587,0.035161,-0.003222,{"strike":1108,"call":1109,"put":1119,"callItm":11,"putItm":67,"isAtm":67},134,{"contract_symbol":1110,"symbol":1110,"bid":1111,"ask":1068,"last":1112,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":11},"NVDU  261016C00134000",27.1,14.7,0.912,0.900722,0.007131,-0.210605,0.046858,0.032441,{"contract_symbol":1120,"symbol":1120,"bid":701,"ask":1121,"last":211,"change":209,"changePercent":9,"volume":209,"openInterest":748,"open_interest":748,"iv":1122,"implied_volatility":1122,"delta":1123,"gamma":1124,"theta":1125,"vega":1126,"rho":1127,"in_the_money":67},"NVDU  261016P00134000",1.45,0.7822,-0.070032,0.006397,-0.138982,0.036053,-0.003323,{"strike":1129,"call":1130,"put":1140,"callItm":11,"putItm":67,"isAtm":67},135,{"contract_symbol":1131,"symbol":1131,"bid":1132,"ask":1090,"last":1133,"change":209,"changePercent":9,"volume":209,"openInterest":849,"open_interest":849,"iv":1134,"implied_volatility":1134,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":11},"NVDU  261016C00135000",26.3,22.35,0.8737,0.901403,0.007401,-0.200901,0.046657,0.032763,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1121,"last":949,"change":209,"changePercent":9,"volume":209,"openInterest":1143,"open_interest":1143,"iv":1144,"implied_volatility":1144,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":67},"NVDU  261016P00135000",0.35,15,0.7589,-0.072393,0.006764,-0.138313,0.036982,-0.00343,{"strike":1151,"call":1152,"put":1162,"callItm":11,"putItm":67,"isAtm":67},136,{"contract_symbol":1153,"symbol":1153,"bid":1154,"ask":1155,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1156,"implied_volatility":1156,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":11},"NVDU  261016C00136000",25.2,27.2,0.8803,0.889843,0.007966,-0.219173,0.050524,0.032478,{"contract_symbol":1163,"symbol":1163,"bid":701,"ask":769,"last":1164,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":1165,"implied_volatility":1165,"delta":1166,"gamma":1167,"theta":1168,"vega":1169,"rho":1170,"in_the_money":67},"NVDU  261016P00136000",9.81,0.7356,-0.074887,0.007161,-0.137575,0.037953,-0.003543,{"strike":1172,"call":1173,"put":1182,"callItm":11,"putItm":67,"isAtm":67},137,{"contract_symbol":1174,"symbol":1174,"bid":1175,"ask":1132,"last":970,"change":209,"changePercent":9,"volume":209,"openInterest":748,"open_interest":748,"iv":1176,"implied_volatility":1176,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":11},"NVDU  261016C00137000",24.2,0.8635,0.88411,0.008421,-0.222923,0.052387,0.032484,{"contract_symbol":1183,"symbol":1183,"bid":701,"ask":1184,"last":1079,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":67},"NVDU  261016P00137000",1.55,0.7133,-0.077825,0.007604,-0.137378,0.03908,-0.003678,{"strike":1192,"call":1193,"put":1203,"callItm":11,"putItm":67,"isAtm":67},138,{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":760,"change":209,"changePercent":9,"volume":209,"openInterest":748,"open_interest":748,"iv":1197,"implied_volatility":1197,"delta":1198,"gamma":1199,"theta":1200,"vega":1201,"rho":1202,"in_the_money":11},"NVDU  261016C00138000",23.1,25.3,0.8461,0.878157,0.008903,-0.226309,0.054274,0.032479,{"contract_symbol":1204,"symbol":1204,"bid":814,"ask":1184,"last":1205,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":1206,"implied_volatility":1206,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":67},"NVDU  261016P00138000",10.5,0.6977,-0.081831,0.008069,-0.139678,0.040622,-0.003867,{"strike":1213,"call":1214,"put":1224,"callItm":11,"putItm":67,"isAtm":67},139,{"contract_symbol":1215,"symbol":1215,"bid":1216,"ask":1217,"last":1143,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":1218,"implied_volatility":1218,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":11},"NVDU  261016C00139000",22.5,24.4,0.8282,0.871963,0.009416,-0.229325,0.056187,0.032464,{"contract_symbol":1225,"symbol":1225,"bid":927,"ask":1226,"last":383,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":67},"NVDU  261016P00139000",1.6,0.6779,-0.086967,0.008699,-0.14195,0.042489,-0.004103,{"strike":1234,"call":1235,"put":1247,"callItm":11,"putItm":67,"isAtm":67},140,{"contract_symbol":1236,"symbol":1236,"bid":1237,"ask":1238,"last":1175,"change":1239,"changePercent":9,"volume":321,"openInterest":1240,"open_interest":1240,"iv":1241,"implied_volatility":1241,"delta":1242,"gamma":1243,"theta":1244,"vega":1245,"rho":1246,"in_the_money":11},"NVDU  261016C00140000",21.6,23.4,5.89,69,0.8097,0.865504,0.009964,-0.231962,0.058129,0.032437,{"contract_symbol":1248,"symbol":1248,"bid":927,"ask":1249,"last":949,"change":209,"changePercent":9,"volume":209,"openInterest":383,"open_interest":383,"iv":1250,"implied_volatility":1250,"delta":1251,"gamma":1252,"theta":1253,"vega":1254,"rho":1255,"in_the_money":67},"NVDU  261016P00140000",1.65,0.6601,-0.092043,0.00932,-0.144167,0.044321,-0.004339,{"strike":1257,"call":1258,"put":1267,"callItm":11,"putItm":67,"isAtm":67},141,{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1216,"last":178,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":1261,"implied_volatility":1261,"delta":1262,"gamma":1263,"theta":1264,"vega":1265,"rho":1266,"in_the_money":11},"NVDU  261016C00141000",20.4,0.7733,0.864732,0.010467,-0.222565,0.058401,0.032693,{"contract_symbol":1268,"symbol":1268,"bid":860,"ask":1269,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1270,"implied_volatility":1270,"delta":1271,"gamma":1272,"theta":1273,"vega":1274,"rho":1275,"in_the_money":67},"NVDU  261016P00141000",1.75,0.6442,-0.096983,0.009917,-0.146346,0.046096,-0.004571,{"strike":1277,"call":1278,"put":1290,"callItm":11,"putItm":67,"isAtm":67},142,{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1237,"last":1281,"change":1282,"changePercent":9,"volume":280,"openInterest":1283,"open_interest":1283,"iv":1284,"implied_volatility":1284,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":1289,"in_the_money":11},"NVDU  261016C00142000",19.7,21.45,3.45,47,0.7712,0.851688,0.011179,-0.236058,0.062113,0.032343,{"contract_symbol":1291,"symbol":1291,"bid":1292,"ask":1293,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1294,"implied_volatility":1294,"delta":1295,"gamma":1296,"theta":1297,"vega":1298,"rho":1299,"in_the_money":67},"NVDU  261016P00142000",0.3,1.8,0.623,-0.103043,0.010727,-0.147811,0.048147,-0.004848,{"strike":1301,"call":1302,"put":1314,"callItm":11,"putItm":67,"isAtm":67},143,{"contract_symbol":1303,"symbol":1303,"bid":1304,"ask":1305,"last":1306,"change":1307,"changePercent":9,"volume":321,"openInterest":940,"open_interest":940,"iv":1308,"implied_volatility":1308,"delta":1309,"gamma":1310,"theta":1311,"vega":1312,"rho":1313,"in_the_money":11},"NVDU  261016C00143000",18.7,20.7,19.96,5.26,0.7511,0.844268,0.011856,-0.237489,0.06416,0.032273,{"contract_symbol":1315,"symbol":1315,"bid":209,"ask":1316,"last":1226,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":1317,"implied_volatility":1317,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":1322,"in_the_money":67},"NVDU  261016P00143000",1.9,0.6037,-0.109033,0.01153,-0.149216,0.050153,-0.005125,{"strike":1324,"call":1325,"put":1336,"callItm":11,"putItm":67,"isAtm":67},144,{"contract_symbol":1326,"symbol":1326,"bid":1327,"ask":1328,"last":1329,"change":209,"changePercent":9,"volume":209,"openInterest":178,"open_interest":178,"iv":1330,"implied_volatility":1330,"delta":1331,"gamma":1332,"theta":1333,"vega":1334,"rho":1335,"in_the_money":11},"NVDU  261016C00144000",17.9,19.8,6.8,0.7305,0.836457,0.012588,-0.238488,0.066249,0.032186,{"contract_symbol":1337,"symbol":1337,"bid":814,"ask":95,"last":211,"change":1338,"changePercent":9,"volume":280,"openInterest":280,"open_interest":280,"iv":1339,"implied_volatility":1339,"delta":1340,"gamma":1341,"theta":1342,"vega":1343,"rho":1344,"in_the_money":67},"NVDU  261016P00144000",-0.5,0.5866,-0.114854,0.012308,-0.150589,0.052092,-0.005397,{"strike":1346,"call":1347,"put":1358,"callItm":11,"putItm":67,"isAtm":67},145,{"contract_symbol":1348,"symbol":1348,"bid":1349,"ask":1350,"last":1351,"change":209,"changePercent":9,"volume":209,"openInterest":231,"open_interest":231,"iv":1352,"implied_volatility":1352,"delta":1353,"gamma":1354,"theta":1355,"vega":1356,"rho":1357,"in_the_money":11},"NVDU  261016C00145000",17.1,18.9,16.5,0.7104,0.827894,0.013376,-0.239673,0.068461,0.032062,{"contract_symbol":1359,"symbol":1359,"bid":860,"ask":1360,"last":1361,"change":209,"changePercent":9,"volume":209,"openInterest":1362,"open_interest":1362,"iv":1363,"implied_volatility":1363,"delta":1364,"gamma":1365,"theta":1366,"vega":1367,"rho":1368,"in_the_money":67},"NVDU  261016P00145000",2.05,3.18,23,0.5689,-0.124131,0.013415,-0.154163,0.054986,-0.005825,{"strike":1370,"call":1371,"put":1381,"callItm":11,"putItm":67,"isAtm":67},146,{"contract_symbol":1372,"symbol":1372,"bid":216,"ask":1373,"last":1374,"change":209,"changePercent":9,"volume":209,"openInterest":502,"open_interest":502,"iv":1375,"implied_volatility":1375,"delta":1376,"gamma":1377,"theta":1378,"vega":1379,"rho":1380,"in_the_money":11},"NVDU  261016C00146000",18,8.6,0.6956,0.817049,0.014197,-0.243925,0.071154,0.031825,{"contract_symbol":1382,"symbol":1382,"bid":1383,"ask":245,"last":1384,"change":1385,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":1386,"implied_volatility":1386,"delta":1387,"gamma":1388,"theta":1389,"vega":1390,"rho":1391,"in_the_money":67},"NVDU  261016P00146000",0.5,1.33,-14.79,0.5716,-0.140652,0.014552,-0.168836,0.059933,-0.006612,{"strike":1393,"call":1394,"put":1405,"callItm":11,"putItm":67,"isAtm":67},147,{"contract_symbol":1395,"symbol":1395,"bid":1396,"ask":1397,"last":1398,"change":209,"changePercent":9,"volume":209,"openInterest":849,"open_interest":849,"iv":1399,"implied_volatility":1399,"delta":1400,"gamma":1401,"theta":1402,"vega":1403,"rho":1404,"in_the_money":11},"NVDU  261016C00147000",15.3,17.2,12.45,0.6879,0.803302,0.01501,-0.252215,0.074396,0.031442,{"contract_symbol":1406,"symbol":1406,"bid":159,"ask":1407,"last":748,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":1408,"implied_volatility":1408,"delta":1409,"gamma":1410,"theta":1411,"vega":1412,"rho":1413,"in_the_money":67},"NVDU  261016P00147000",2.3,0.5784,-0.157982,0.01553,-0.184769,0.064816,-0.007447,{"strike":1415,"call":1416,"put":1428,"callItm":11,"putItm":67,"isAtm":67},148,{"contract_symbol":1417,"symbol":1417,"bid":1418,"ask":1419,"last":1420,"change":209,"changePercent":9,"volume":209,"openInterest":1421,"open_interest":1421,"iv":1422,"implied_volatility":1422,"delta":1423,"gamma":1424,"theta":1425,"vega":1426,"rho":1427,"in_the_money":11},"NVDU  261016C00148000",14.4,16.3,12.4,14,0.668,0.79429,0.015868,-0.251759,0.076478,0.031292,{"contract_symbol":1429,"symbol":1429,"bid":1035,"ask":640,"last":1430,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":1431,"implied_volatility":1431,"delta":1432,"gamma":1433,"theta":1434,"vega":1435,"rho":1436,"in_the_money":67},"NVDU  261016P00148000",8.5,0.5761,-0.176683,0.016771,-0.197638,0.069613,-0.008333,{"strike":1438,"call":1439,"put":1449,"callItm":11,"putItm":67,"isAtm":67},149,{"contract_symbol":1440,"symbol":1440,"bid":1441,"ask":1069,"last":1442,"change":209,"changePercent":9,"volume":209,"openInterest":383,"open_interest":383,"iv":1443,"implied_volatility":1443,"delta":1444,"gamma":1445,"theta":1446,"vega":1447,"rho":1448,"in_the_money":11},"NVDU  261016C00149000",13.5,10.8,0.672,0.773474,0.01669,-0.267629,0.080811,0.030561,{"contract_symbol":1450,"symbol":1450,"bid":122,"ask":678,"last":1451,"change":209,"changePercent":9,"volume":209,"openInterest":396,"open_interest":396,"iv":1452,"implied_volatility":1452,"delta":1453,"gamma":1454,"theta":1455,"vega":1456,"rho":1457,"in_the_money":67},"NVDU  261016P00149000",3.5,0.574,-0.194679,0.017878,-0.209121,0.073932,-0.009193,{"strike":1459,"call":1460,"put":1471,"callItm":11,"putItm":67,"isAtm":67},150,{"contract_symbol":1461,"symbol":1461,"bid":692,"ask":1462,"last":1463,"change":209,"changePercent":9,"volume":209,"openInterest":1464,"open_interest":1464,"iv":1465,"implied_volatility":1465,"delta":1466,"gamma":1467,"theta":1468,"vega":1469,"rho":1470,"in_the_money":11},"NVDU  261016C00150000",14.6,12.28,98,0.6661,0.756721,0.017517,-0.275928,0.084061,0.030028,{"contract_symbol":1472,"symbol":1472,"bid":319,"ask":1473,"last":1474,"change":209,"changePercent":9,"volume":209,"openInterest":321,"open_interest":321,"iv":1475,"implied_volatility":1475,"delta":1476,"gamma":1477,"theta":1478,"vega":1479,"rho":1480,"in_the_money":67},"NVDU  261016P00150000",2.75,2.94,0.5728,-0.211838,0.018826,-0.219664,0.077812,-0.010022,{"strike":1482,"call":1483,"put":1494,"callItm":11,"putItm":67,"isAtm":67},155,{"contract_symbol":1484,"symbol":1484,"bid":1485,"ask":1486,"last":1486,"change":1487,"changePercent":9,"volume":424,"openInterest":203,"open_interest":203,"iv":1488,"implied_volatility":1488,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":11},"NVDU  261016C00155000",9.3,10.9,1.87,0.6334,0.661098,0.021523,-0.306646,0.09823,0.026767,{"contract_symbol":1495,"symbol":1495,"bid":1496,"ask":1497,"last":1498,"change":1499,"changePercent":9,"volume":280,"openInterest":211,"open_interest":211,"iv":1500,"implied_volatility":1500,"delta":1501,"gamma":1502,"theta":1503,"vega":1504,"rho":1505,"in_the_money":67},"NVDU  261016P00155000",2.55,3.7,2.92,-4.19,0.5382,-0.318557,0.024709,-0.254094,0.095808,-0.015122,{"strike":1507,"call":1508,"put":1519,"callItm":67,"putItm":11,"isAtm":11},160,{"contract_symbol":1509,"symbol":1509,"bid":1510,"ask":1511,"last":1511,"change":1249,"changePercent":9,"volume":970,"openInterest":1512,"open_interest":1512,"iv":1513,"implied_volatility":1513,"delta":1514,"gamma":1515,"theta":1516,"vega":1517,"rho":1518,"in_the_money":67},"NVDU  261016C00160000",6.2,7.8,225,0.599,0.548906,0.024608,-0.313957,0.106356,0.022631,{"contract_symbol":1520,"symbol":1520,"bid":1521,"ask":1522,"last":1523,"change":1524,"changePercent":9,"volume":211,"openInterest":280,"open_interest":280,"iv":1525,"implied_volatility":1525,"delta":1526,"gamma":1527,"theta":1528,"vega":1529,"rho":1530,"in_the_money":11},"NVDU  261016P00160000",4.2,5.7,4.9,-1.59,0.5112,-0.452491,0.028866,-0.26787,0.106324,-0.021617,{"strike":1532,"call":1533,"put":1545,"callItm":67,"putItm":11,"isAtm":67},165,{"contract_symbol":1534,"symbol":1534,"bid":1535,"ask":1536,"last":1537,"change":1538,"changePercent":9,"volume":231,"openInterest":370,"open_interest":370,"iv":1539,"implied_volatility":1539,"delta":1540,"gamma":1541,"theta":1542,"vega":1543,"rho":1544,"in_the_money":67},"NVDU  261016C00165000",3.3,5.1,4.35,0.85,0.5542,0.414445,0.026198,-0.28573,0.104612,0.017364,{"contract_symbol":1546,"symbol":1546,"bid":1547,"ask":1548,"last":1549,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":1550,"implied_volatility":1550,"delta":1551,"gamma":1552,"theta":1553,"vega":1554,"rho":1555,"in_the_money":11},"NVDU  261016P00165000",6.7,8.3,33.14,0.4523,-0.611693,0.031564,-0.229274,0.102859,-0.029345,{"strike":1557,"call":1558,"put":1570,"callItm":67,"putItm":11,"isAtm":67},170,{"contract_symbol":1559,"symbol":1559,"bid":883,"ask":1560,"last":1561,"change":1562,"changePercent":9,"volume":396,"openInterest":1563,"open_interest":1563,"iv":1564,"implied_volatility":1564,"delta":1565,"gamma":1566,"theta":1567,"vega":1568,"rho":1569,"in_the_money":67},"NVDU  261016C00170000",3.6,3.32,0.76,87,0.5763,0.303244,0.022587,-0.266322,0.09378,0.012776,{"contract_symbol":1571,"symbol":1571,"bid":178,"ask":970,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1572,"implied_volatility":1572,"delta":1573,"gamma":1574,"theta":1575,"vega":1576,"rho":1577,"in_the_money":11},"NVDU  261016P00170000",0.473,-0.741075,0.025495,-0.202507,0.08688,-0.036169,{"strike":1579,"call":1580,"put":1592,"callItm":67,"putItm":11,"isAtm":67},175,{"contract_symbol":1581,"symbol":1581,"bid":404,"ask":1582,"last":1583,"change":1584,"changePercent":9,"volume":748,"openInterest":1585,"open_interest":1585,"iv":1586,"implied_volatility":1586,"delta":1587,"gamma":1588,"theta":1589,"vega":1590,"rho":1591,"in_the_money":67},"NVDU  261016C00175000",2.35,1.99,0.99,29,0.5832,0.210108,0.018416,-0.222399,0.077382,0.008906,{"contract_symbol":1593,"symbol":1593,"bid":1594,"ask":1595,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1596,"implied_volatility":1596,"delta":1597,"gamma":1598,"theta":1599,"vega":1600,"rho":1601,"in_the_money":11},"NVDU  261016P00175000",13.8,16.2,0.4667,-0.848285,0.018754,-0.145031,0.06306,-0.04209,{"strike":1603,"call":1604,"put":1613,"callItm":67,"putItm":11,"isAtm":67},180,{"contract_symbol":1605,"symbol":1605,"bid":1035,"ask":1078,"last":319,"change":82,"changePercent":9,"volume":321,"openInterest":1606,"open_interest":1606,"iv":1607,"implied_volatility":1607,"delta":1608,"gamma":1609,"theta":1610,"vega":1611,"rho":1612,"in_the_money":67},"NVDU  261016C00180000",434,0.5873,0.138424,0.01401,-0.171603,0.059285,0.005897,{"contract_symbol":1614,"symbol":1614,"bid":1615,"ask":363,"last":1616,"change":209,"changePercent":9,"volume":209,"openInterest":918,"open_interest":918,"iv":1617,"implied_volatility":1617,"delta":1618,"gamma":1619,"theta":1620,"vega":1621,"rho":1622,"in_the_money":11},"NVDU  261016P00180000",18.1,59.9,0.3748,-0.959915,0.008581,-0.042795,0.023171,-0.048252,{"strike":1624,"call":1625,"put":1633,"callItm":67,"putItm":11,"isAtm":67},185,{"contract_symbol":1626,"symbol":1626,"bid":814,"ask":769,"last":541,"change":209,"changePercent":9,"volume":209,"openInterest":591,"open_interest":591,"iv":1627,"implied_volatility":1627,"delta":1628,"gamma":1629,"theta":1630,"vega":1631,"rho":1632,"in_the_money":67},"NVDU  261016C00185000",0.6092,0.094289,0.01028,-0.135441,0.045117,0.004026,{"contract_symbol":1634,"symbol":1634,"bid":1635,"ask":1636,"last":1637,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":1638,"implied_volatility":1638,"delta":1639,"gamma":1640,"theta":1641,"vega":1642,"rho":1643,"in_the_money":11},"NVDU  261016P00185000",22.7,25,62.7,0.2303,-0.999824,0.000109,-0.000205,0.00018,-0.051381,{"strike":1645,"call":1646,"put":1654,"callItm":67,"putItm":11,"isAtm":67},190,{"contract_symbol":1647,"symbol":1647,"bid":209,"ask":1013,"last":137,"change":209,"changePercent":9,"volume":209,"openInterest":1636,"open_interest":1636,"iv":1648,"implied_volatility":1648,"delta":1649,"gamma":1650,"theta":1651,"vega":1652,"rho":1653,"in_the_money":67},"NVDU  261016C00190000",0.6238,0.06202,0.007301,-0.100873,0.032813,0.002654,{"contract_symbol":1655,"symbol":1655,"bid":1656,"ask":1657,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1658,"implied_volatility":1658,"delta":1659,"gamma":1660,"theta":1661,"vega":1662,"rho":1663,"in_the_money":11},"NVDU  261016P00190000",27.5,29.9,0.2701,-0.999869,0.000071,-0.000183,0.000137,-0.052773,{"strike":1665,"call":1666,"put":1674,"callItm":67,"putItm":11,"isAtm":67},195,{"contract_symbol":1667,"symbol":1667,"bid":209,"ask":790,"last":117,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":1668,"implied_volatility":1668,"delta":1669,"gamma":1670,"theta":1671,"vega":1672,"rho":1673,"in_the_money":67},"NVDU  261016C00195000",0.6644,0.047919,0.005586,-0.087681,0.026779,0.002051,{"contract_symbol":1675,"symbol":1675,"bid":1676,"ask":1677,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1678,"implied_volatility":1678,"delta":1679,"gamma":1680,"theta":1681,"vega":1682,"rho":1683,"in_the_money":11},"NVDU  261016P00195000",32.4,34.8,0.3054,-0.9999,0.000048,-0.000161,0.000107,-0.054162,{"strike":1685,"call":1686,"put":1695,"callItm":67,"putItm":11,"isAtm":67},200,{"contract_symbol":1687,"symbol":1687,"bid":209,"ask":404,"last":1688,"change":209,"changePercent":9,"volume":209,"openInterest":981,"open_interest":981,"iv":1689,"implied_volatility":1689,"delta":1690,"gamma":1691,"theta":1692,"vega":1693,"rho":1694,"in_the_money":67},"NVDU  261016C00200000",0.25,0.6665,0.029095,0.003708,-0.058486,0.017805,0.001248,{"contract_symbol":1696,"symbol":1696,"bid":1697,"ask":827,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1678,"implied_volatility":1678,"delta":1698,"gamma":1699,"theta":1700,"vega":1701,"rho":1702,"in_the_money":11},"NVDU  261016P00200000",37.4,-0.999988,0.000007,-0.000022,0.000015,-0.055555,{"strike":1704,"call":1705,"put":1713,"callItm":67,"putItm":11,"isAtm":67},205,{"contract_symbol":1706,"symbol":1706,"bid":209,"ask":319,"last":1707,"change":209,"changePercent":9,"volume":209,"openInterest":321,"open_interest":321,"iv":1689,"implied_volatility":1689,"delta":1708,"gamma":1709,"theta":1710,"vega":1711,"rho":1712,"in_the_money":67},"NVDU  261016C00205000",3.4,0.017149,0.002374,-0.037451,0.011401,0.000738,{"contract_symbol":1714,"symbol":1714,"bid":1715,"ask":1716,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1717,"implied_volatility":1717,"delta":1718,"gamma":241,"theta":224,"vega":256,"rho":1719,"in_the_money":11},"NVDU  261016P00205000",42.3,44.5,0.3065,-0.999999,-0.056946,{"strike":1721,"call":1722,"put":1730,"callItm":67,"putItm":11,"isAtm":67},210,{"contract_symbol":1723,"symbol":1723,"bid":209,"ask":59,"last":1724,"change":209,"changePercent":9,"volume":209,"openInterest":824,"open_interest":824,"iv":1668,"implied_volatility":1668,"delta":1725,"gamma":1726,"theta":1727,"vega":1728,"rho":1729,"in_the_money":67},"NVDU  261016C00210000",2.85,0.009781,0.001465,-0.022993,0.007022,0.000422,{"contract_symbol":1731,"symbol":1731,"bid":1732,"ask":1733,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1717,"implied_volatility":1717,"delta":1734,"gamma":209,"theta":209,"vega":209,"rho":1735,"in_the_money":11},"NVDU  261016P00210000",47.3,49.4,-1,-0.058335,{"strike":1737,"call":1738,"put":1746,"callItm":67,"putItm":11,"isAtm":67},215,{"contract_symbol":1739,"symbol":1739,"bid":209,"ask":215,"last":1740,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":1689,"implied_volatility":1689,"delta":1741,"gamma":1742,"theta":1743,"vega":1744,"rho":1745,"in_the_money":67},"NVDU  261016C00215000",0.4,0.00546,0.000874,-0.013786,0.004197,0.000236,{"contract_symbol":1747,"symbol":1747,"bid":1748,"ask":1749,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1717,"implied_volatility":1717,"delta":1734,"gamma":209,"theta":209,"vega":209,"rho":1750,"in_the_money":11},"NVDU  261016P00215000",52.3,54.7,-0.059724,{"strike":1752,"call":1753,"put":1760,"callItm":67,"putItm":11,"isAtm":67},220,{"contract_symbol":1754,"symbol":1754,"bid":209,"ask":215,"last":748,"change":209,"changePercent":9,"volume":209,"openInterest":178,"open_interest":178,"iv":1689,"implied_volatility":1689,"delta":1755,"gamma":1756,"theta":1757,"vega":1758,"rho":1759,"in_the_money":67},"NVDU  261016C00220000",0.00296,0.000505,-0.007969,0.002426,0.000128,{"contract_symbol":1761,"symbol":1761,"bid":1762,"ask":1763,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1717,"implied_volatility":1717,"delta":1734,"gamma":209,"theta":209,"vega":209,"rho":1764,"in_the_money":11},"NVDU  261016P00220000",57.3,59.4,-0.061112,{"strike":1512,"call":1766,"put":1773,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":1767,"symbol":1767,"bid":209,"ask":215,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1689,"implied_volatility":1689,"delta":1768,"gamma":1769,"theta":1770,"vega":1771,"rho":1772,"in_the_money":67},"NVDU  261016C00225000",0.001566,0.000284,-0.004474,0.001362,0.000068,{"contract_symbol":1774,"symbol":1774,"bid":1775,"ask":1776,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1717,"implied_volatility":1717,"delta":1734,"gamma":209,"theta":209,"vega":209,"rho":1777,"in_the_money":11},"NVDU  261016P00225000",62.3,64.2,-0.062501,{"strike":1779,"call":1780,"put":1787,"callItm":67,"putItm":11,"isAtm":67},230,{"contract_symbol":1781,"symbol":1781,"bid":209,"ask":215,"last":1782,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":1689,"implied_volatility":1689,"delta":1783,"gamma":1784,"theta":1785,"vega":1786,"rho":285,"in_the_money":67},"NVDU  261016C00230000",1.85,0.00081,0.000155,-0.002445,0.000744,{"contract_symbol":1788,"symbol":1788,"bid":1789,"ask":1790,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1717,"implied_volatility":1717,"delta":1734,"gamma":209,"theta":209,"vega":209,"rho":1791,"in_the_money":11},"NVDU  261016P00230000",67.3,69.2,-0.06389,{"strike":1793,"call":1794,"put":1802,"callItm":67,"putItm":11,"isAtm":67},235,{"contract_symbol":1795,"symbol":1795,"bid":209,"ask":215,"last":1796,"change":209,"changePercent":9,"volume":209,"openInterest":211,"open_interest":211,"iv":1689,"implied_volatility":1689,"delta":1797,"gamma":1798,"theta":1799,"vega":1800,"rho":1801,"in_the_money":67},"NVDU  261016C00235000",6.75,0.00041,0.000083,-0.001304,0.000397,0.000018,{"contract_symbol":1803,"symbol":1803,"bid":1804,"ask":1805,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1678,"implied_volatility":1678,"delta":1734,"gamma":209,"theta":209,"vega":209,"rho":1806,"in_the_money":11},"NVDU  261016P00235000",72.3,74.5,-0.065277,{"strike":1808,"call":1809,"put":1816,"callItm":67,"putItm":11,"isAtm":67},240,{"contract_symbol":1810,"symbol":1810,"bid":209,"ask":215,"last":1407,"change":209,"changePercent":9,"volume":209,"openInterest":280,"open_interest":280,"iv":1689,"implied_volatility":1689,"delta":1811,"gamma":1812,"theta":1813,"vega":1814,"rho":1815,"in_the_money":67},"NVDU  261016C00240000",0.000204,0.000043,-0.000679,0.000207,0.000009,{"contract_symbol":1817,"symbol":1817,"bid":1818,"ask":1819,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1717,"implied_volatility":1717,"delta":1734,"gamma":209,"theta":209,"vega":209,"rho":1820,"in_the_money":11},"NVDU  261016P00240000",77.3,79.2,-0.066668,{"strike":1822,"call":1823,"put":1829,"callItm":67,"putItm":11,"isAtm":67},245,{"contract_symbol":1824,"symbol":1824,"bid":209,"ask":541,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1668,"implied_volatility":1668,"delta":1825,"gamma":1826,"theta":1827,"vega":1828,"rho":283,"in_the_money":67},"NVDU  261016C00245000",0.000097,0.000022,-0.000338,0.000103,{"contract_symbol":1830,"symbol":1830,"bid":1831,"ask":1832,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":1717,"implied_volatility":1717,"delta":1734,"gamma":209,"theta":209,"vega":209,"rho":1833,"in_the_money":11},"NVDU  261016P00245000",82.3,84.5,-0.068057,"2026-10-06T16:40:39.252688+00:00",8096]