[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDX":3,"homepage-market-summary":30,"stock-options-NVDX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDX","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},"T-Rex 2X Long NVIDIA Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5365,0.573499,"Annual",{"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},22.61,23.2,23.41,22.58,22.59,0.02,0.09,3409889.334729,24.72,12.41,10546397.905297527,82.9,743,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":232,"updated_at":812,"task_id":813},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},378,2340,0.29,[186,187,192,196,200,204,208,212,216,220,224,228],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",17,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",24,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",31,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",38,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",45,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",73,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",101,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",164,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",472,"280121",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2029-01-19",836,"290119",[233,248,258,268,277,286,295,305,316,329,343,358,373,388,403,421,437,457,475,494,516,537,560,586,607,631,653,674,694,714,732,749,764,776,786,795,805],{"strike":234,"call":235,"put":244,"callItm":11,"putItm":67,"isAtm":67},5,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":239,"change":9,"changePercent":9,"volume":240,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":240,"gamma":241,"theta":241,"vega":241,"rho":243,"in_the_money":11},"NVDX  261009C00005000",17.7,18.3,18.2,1,0,0.9915,0.00043,{"contract_symbol":245,"symbol":245,"bid":241,"ask":246,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00005000",0.35,0.6697,{"strike":249,"call":250,"put":256,"callItm":11,"putItm":67,"isAtm":67},9,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":9,"changePercent":9,"volume":240,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":240,"gamma":241,"theta":241,"vega":241,"rho":255,"in_the_money":11},"NVDX  261009C00009000",13.8,14.2,14.15,0.000774,{"contract_symbol":257,"symbol":257,"bid":241,"ask":246,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00009000",{"strike":190,"call":259,"put":265,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":263,"implied_volatility":263,"delta":240,"gamma":241,"theta":241,"vega":241,"rho":264,"in_the_money":11},"NVDX  261009C00010000",12.7,13.4,1.0156,0.00086,{"contract_symbol":266,"symbol":266,"bid":241,"ask":246,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":267,"implied_volatility":267,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00010000",0.6678,{"strike":269,"call":270,"put":275,"callItm":11,"putItm":67,"isAtm":67},11,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":240,"gamma":241,"theta":241,"vega":241,"rho":274,"in_the_money":11},"NVDX  261009C00011000",11.8,12.2,0.000946,{"contract_symbol":276,"symbol":276,"bid":241,"ask":246,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00011000",{"strike":278,"call":279,"put":284,"callItm":11,"putItm":67,"isAtm":67},12,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":240,"gamma":241,"theta":241,"vega":241,"rho":283,"in_the_money":11},"NVDX  261009C00012000",10.8,11.2,0.001032,{"contract_symbol":285,"symbol":285,"bid":241,"ask":246,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00012000",{"strike":287,"call":288,"put":293,"callItm":11,"putItm":67,"isAtm":67},13,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":263,"implied_volatility":263,"delta":240,"gamma":241,"theta":241,"vega":241,"rho":292,"in_the_money":11},"NVDX  261009C00013000",9.8,10.4,0.001118,{"contract_symbol":294,"symbol":294,"bid":241,"ask":246,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00013000",{"strike":296,"call":297,"put":302,"callItm":11,"putItm":67,"isAtm":67},13.5,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":263,"implied_volatility":263,"delta":240,"gamma":241,"theta":241,"vega":241,"rho":301,"in_the_money":11},"NVDX  261009C00013500",9.3,9.9,0.001161,{"contract_symbol":303,"symbol":303,"bid":241,"ask":246,"last":304,"change":241,"changePercent":9,"volume":241,"openInterest":240,"open_interest":240,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00013500",0.13,{"strike":306,"call":307,"put":312,"callItm":11,"putItm":67,"isAtm":67},14,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":240,"gamma":241,"theta":241,"vega":241,"rho":311,"in_the_money":11},"NVDX  261009C00014000",8.7,9.4,0.001204,{"contract_symbol":313,"symbol":313,"bid":241,"ask":246,"last":314,"change":241,"changePercent":9,"volume":241,"openInterest":315,"open_interest":315,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00014000",0.2,2,{"strike":317,"call":318,"put":326,"callItm":11,"putItm":67,"isAtm":67},14.5,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":263,"implied_volatility":263,"delta":322,"gamma":323,"theta":324,"vega":241,"rho":325,"in_the_money":11},"NVDX  261009C00014500",8.3,8.9,0.999999,0.000001,-0.000001,0.001247,{"contract_symbol":327,"symbol":327,"bid":241,"ask":246,"last":328,"change":241,"changePercent":9,"volume":241,"openInterest":234,"open_interest":234,"iv":267,"implied_volatility":267,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00014500",0.18,{"strike":330,"call":331,"put":340,"callItm":11,"putItm":67,"isAtm":67},15,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":241,"changePercent":9,"volume":241,"openInterest":178,"open_interest":178,"iv":242,"implied_volatility":242,"delta":336,"gamma":337,"theta":338,"vega":241,"rho":339,"in_the_money":11},"NVDX  261009C00015000",7.8,8.4,4.96,0.999998,0.000004,-0.000003,0.00129,{"contract_symbol":341,"symbol":341,"bid":241,"ask":246,"last":342,"change":241,"changePercent":9,"volume":241,"openInterest":306,"open_interest":306,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00015000",0.1,{"strike":344,"call":345,"put":354,"callItm":11,"putItm":67,"isAtm":67},15.5,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":241,"changePercent":9,"volume":241,"openInterest":240,"open_interest":240,"iv":242,"implied_volatility":242,"delta":350,"gamma":351,"theta":352,"vega":323,"rho":353,"in_the_money":11},"NVDX  261009C00015500",7.3,7.9,6.87,0.99999,0.00002,-0.000014,0.001333,{"contract_symbol":355,"symbol":355,"bid":241,"ask":246,"last":356,"change":241,"changePercent":9,"volume":241,"openInterest":357,"open_interest":357,"iv":267,"implied_volatility":267,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00015500",0.15,19,{"strike":359,"call":360,"put":370,"callItm":11,"putItm":67,"isAtm":67},16,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":241,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":263,"implied_volatility":263,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"NVDX  261009C00016000",6.8,7.4,6.7,0.999937,0.000119,-0.000087,0.000005,0.001376,{"contract_symbol":371,"symbol":371,"bid":241,"ask":246,"last":342,"change":241,"changePercent":9,"volume":241,"openInterest":372,"open_interest":372,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00016000",33,{"strike":374,"call":375,"put":384,"callItm":11,"putItm":67,"isAtm":67},16.5,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":11},"NVDX  261009C00016500",6.3,6.9,0.999838,0.000295,-0.000208,0.000013,0.001419,{"contract_symbol":385,"symbol":385,"bid":241,"ask":246,"last":386,"change":241,"changePercent":9,"volume":241,"openInterest":387,"open_interest":387,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00016500",0.03,8,{"strike":194,"call":389,"put":399,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":241,"changePercent":9,"volume":241,"openInterest":234,"open_interest":234,"iv":242,"implied_volatility":242,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"NVDX  261009C00017000",5.8,6.4,5.49,0.999465,0.0009,-0.000634,0.00004,0.001461,{"contract_symbol":400,"symbol":400,"bid":241,"ask":246,"last":401,"change":241,"changePercent":9,"volume":241,"openInterest":202,"open_interest":202,"iv":267,"implied_volatility":267,"delta":324,"gamma":402,"theta":324,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009P00017000",0.05,0.000003,{"strike":404,"call":405,"put":416,"callItm":11,"putItm":67,"isAtm":67},17.5,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":241,"changePercent":9,"volume":241,"openInterest":410,"open_interest":410,"iv":242,"implied_volatility":242,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"NVDX  261009C00017500",5.2,5.9,5.15,6,0.998442,0.002402,-0.001691,0.000107,0.001502,{"contract_symbol":417,"symbol":417,"bid":241,"ask":314,"last":152,"change":241,"changePercent":9,"volume":241,"openInterest":418,"open_interest":418,"iv":247,"implied_volatility":247,"delta":419,"gamma":420,"theta":419,"vega":323,"rho":241,"in_the_money":67},"NVDX  261009P00017500",39,-0.000007,0.000023,{"strike":422,"call":423,"put":432,"callItm":11,"putItm":67,"isAtm":67},18,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":425,"change":241,"changePercent":9,"volume":241,"openInterest":422,"open_interest":422,"iv":242,"implied_volatility":242,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":11},"NVDX  261009C00018000",4.8,5.3,0.995973,0.005667,-0.00399,0.000253,0.00154,{"contract_symbol":433,"symbol":433,"bid":241,"ask":246,"last":401,"change":241,"changePercent":9,"volume":241,"openInterest":202,"open_interest":202,"iv":247,"implied_volatility":247,"delta":434,"gamma":435,"theta":436,"vega":337,"rho":241,"in_the_money":67},"NVDX  261009P00018000",-0.000051,0.000148,-0.000047,{"strike":438,"call":439,"put":450,"callItm":11,"putItm":67,"isAtm":67},18.5,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":444,"changePercent":9,"volume":240,"openInterest":249,"open_interest":249,"iv":242,"implied_volatility":242,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"NVDX  261009C00018500",4.3,4.6,4.5,0.26,0.990659,0.011939,-0.008404,0.000533,0.001572,{"contract_symbol":451,"symbol":451,"bid":241,"ask":342,"last":342,"change":241,"changePercent":9,"volume":241,"openInterest":452,"open_interest":452,"iv":247,"implied_volatility":247,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":324,"in_the_money":67},"NVDX  261009P00018500",21,-0.000286,0.000744,-0.000239,0.000022,{"strike":357,"call":458,"put":467,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":459,"symbol":459,"bid":460,"ask":441,"last":461,"change":117,"changePercent":9,"volume":315,"openInterest":278,"open_interest":278,"iv":242,"implied_volatility":242,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"NVDX  261009C00019000",3.8,4.2,0.980389,0.022641,-0.015938,0.00101,0.001595,{"contract_symbol":468,"symbol":468,"bid":241,"ask":401,"last":386,"change":469,"changePercent":9,"volume":240,"openInterest":470,"open_interest":470,"iv":247,"implied_volatility":247,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":338,"in_the_money":67},"NVDX  261009P00019000",-0.03,41,-0.001283,0.002978,-0.000956,0.00009,{"strike":476,"call":477,"put":486,"callItm":11,"putItm":67,"isAtm":67},19.5,{"contract_symbol":478,"symbol":478,"bid":479,"ask":460,"last":460,"change":480,"changePercent":9,"volume":240,"openInterest":202,"open_interest":202,"iv":263,"implied_volatility":263,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"NVDX  261009C00019500",3.3,1.1,0.958624,0.041136,-0.030352,0.001878,0.001593,{"contract_symbol":487,"symbol":487,"bid":241,"ask":401,"last":386,"change":469,"changePercent":9,"volume":410,"openInterest":488,"open_interest":488,"iv":247,"implied_volatility":247,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":67},"NVDX  261009P00019500",27,-0.004698,0.009628,-0.003092,0.00029,-0.000009,{"strike":495,"call":496,"put":508,"callItm":11,"putItm":67,"isAtm":67},20,{"contract_symbol":497,"symbol":497,"bid":498,"ask":479,"last":499,"change":500,"changePercent":9,"volume":501,"openInterest":502,"open_interest":502,"iv":242,"implied_volatility":242,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"NVDX  261009C00020000",2.85,3.25,0.52,4,71,0.933721,0.061203,-0.043084,0.00273,0.001585,{"contract_symbol":509,"symbol":509,"bid":241,"ask":401,"last":401,"change":469,"changePercent":9,"volume":190,"openInterest":510,"open_interest":510,"iv":247,"implied_volatility":247,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":67},"NVDX  261009P00020000",53,-0.014271,0.025539,-0.008202,0.00077,-0.000029,{"strike":517,"call":518,"put":529,"callItm":11,"putItm":67,"isAtm":11},20.5,{"contract_symbol":519,"symbol":519,"bid":520,"ask":498,"last":521,"change":522,"changePercent":9,"volume":278,"openInterest":523,"open_interest":523,"iv":242,"implied_volatility":242,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":11},"NVDX  261009C00020500",2.35,2.7,0.56,36,0.891694,0.088412,-0.062237,0.003944,0.001541,{"contract_symbol":530,"symbol":530,"bid":241,"ask":401,"last":386,"change":241,"changePercent":9,"volume":241,"openInterest":531,"open_interest":531,"iv":247,"implied_volatility":247,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":67},"NVDX  261009P00020500",80,-0.036548,0.056354,-0.018099,0.001698,-0.000074,{"strike":452,"call":538,"put":549,"callItm":11,"putItm":67,"isAtm":11},{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":315,"change":246,"changePercent":9,"volume":190,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"NVDX  261009C00021000",1.85,2.05,29,0.8411,0.871283,0.117758,-0.05965,0.004457,0.001543,{"contract_symbol":550,"symbol":550,"bid":241,"ask":401,"last":401,"change":551,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":67},"NVDX  261009P00021000",-0.07,26,693,0.5725,-0.051221,0.086582,-0.020317,0.00223,-0.000103,{"strike":561,"call":562,"put":575,"callItm":11,"putItm":67,"isAtm":11},21.5,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":567,"changePercent":9,"volume":330,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"NVDX  261009C00021500",1.4,1.65,1.63,0.33,92,0.7354,0.826332,0.164451,-0.063679,0.005441,0.001495,{"contract_symbol":576,"symbol":576,"bid":401,"ask":342,"last":577,"change":578,"changePercent":9,"volume":357,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":67},"NVDX  261009P00021500",0.11,-0.11,62,0.5412,-0.104617,0.157969,-0.033132,0.003847,-0.000211,{"strike":587,"call":588,"put":598,"callItm":11,"putItm":67,"isAtm":11},22,{"contract_symbol":589,"symbol":589,"bid":240,"ask":590,"last":117,"change":314,"changePercent":9,"volume":269,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"NVDX  261009C00022000",1.3,179,0.7292,0.728169,0.214498,-0.081658,0.007037,0.001335,{"contract_symbol":599,"symbol":599,"bid":342,"ask":314,"last":304,"change":600,"changePercent":9,"volume":315,"openInterest":278,"open_interest":278,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":67},"NVDX  261009P00022000",-0.32,0.5225,-0.204838,0.256217,-0.050092,0.006024,-0.000414,{"strike":608,"call":609,"put":621,"callItm":11,"putItm":67,"isAtm":11},22.5,{"contract_symbol":610,"symbol":610,"bid":611,"ask":122,"last":612,"change":613,"changePercent":9,"volume":190,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":11},"NVDX  261009C00022500",0.65,0.85,0.3,64,0.68,0.614143,0.265164,-0.087804,0.008113,0.001142,{"contract_symbol":622,"symbol":622,"bid":314,"ask":623,"last":444,"change":624,"changePercent":9,"volume":190,"openInterest":410,"open_interest":410,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":67},"NVDX  261009P00022500",0.6,-0.19,0.4763,-0.34779,0.365757,-0.059415,0.007839,-0.000705,{"strike":632,"call":633,"put":644,"callItm":67,"putItm":11,"isAtm":11},23,{"contract_symbol":634,"symbol":634,"bid":635,"ask":59,"last":59,"change":386,"changePercent":9,"volume":636,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":67},"NVDX  261009C00023000",0.4,96,360,0.5742,0.4682,0.326482,-0.077084,0.008435,0.000885,{"contract_symbol":645,"symbol":645,"bid":246,"ask":623,"last":137,"change":646,"changePercent":9,"volume":387,"openInterest":240,"open_interest":240,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":11},"NVDX  261009P00023000",-1.02,0.4033,-0.557453,0.461683,-0.05373,0.00837,-0.001132,{"strike":654,"call":655,"put":665,"callItm":67,"putItm":11,"isAtm":11},23.5,{"contract_symbol":656,"symbol":656,"bid":314,"ask":246,"last":613,"change":401,"changePercent":9,"volume":657,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":67},"NVDX  261009C00023500",75,199,0.6245,0.327152,0.272577,-0.076043,0.007651,0.00062,{"contract_symbol":666,"symbol":666,"bid":180,"ask":240,"last":667,"change":9,"changePercent":9,"volume":315,"openInterest":241,"open_interest":241,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":11},"NVDX  261009P00023500",0.77,0.4902,-0.717325,0.325204,-0.055961,0.007173,-0.001481,{"strike":198,"call":675,"put":684,"callItm":67,"putItm":11,"isAtm":11},{"contract_symbol":676,"symbol":676,"bid":342,"ask":314,"last":356,"change":241,"changePercent":9,"volume":206,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":67},"NVDX  261009C00024000",34,0.6132,0.206256,0.219218,-0.059028,0.006049,0.000393,{"contract_symbol":685,"symbol":685,"bid":240,"ask":686,"last":687,"change":241,"changePercent":9,"volume":241,"openInterest":315,"open_interest":315,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":11},"NVDX  261009P00024000",1.35,4.94,0.4959,-0.847458,0.224155,-0.039467,0.005001,-0.001772,{"strike":695,"call":696,"put":704,"callItm":67,"putItm":11,"isAtm":11},24.5,{"contract_symbol":697,"symbol":697,"bid":241,"ask":356,"last":342,"change":401,"changePercent":9,"volume":287,"openInterest":178,"open_interest":178,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":67},"NVDX  261009C00024500",0.5907,0.109475,0.149566,-0.037362,0.003975,0.00021,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":11},"NVDX  261009P00024500",1.25,1.8,0.4023,-0.967003,0.086316,-0.009992,0.001561,-0.002043,{"strike":715,"call":716,"put":724,"callItm":67,"putItm":11,"isAtm":11},25,{"contract_symbol":717,"symbol":717,"bid":241,"ask":401,"last":386,"change":718,"changePercent":9,"volume":501,"openInterest":501,"open_interest":501,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":435,"in_the_money":67},"NVDX  261009C00025000",-0.06,0.6604,0.077351,0.103447,-0.032308,0.003074,{"contract_symbol":725,"symbol":725,"bid":540,"ask":726,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":382,"rho":731,"in_the_money":11},"NVDX  261009P00025000",2.25,0.2662,-0.999837,0.001106,-0.000056,-0.00215,{"strike":733,"call":734,"put":741,"callItm":67,"putItm":11,"isAtm":67},25.5,{"contract_symbol":735,"symbol":735,"bid":241,"ask":635,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":719,"implied_volatility":719,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":67},"NVDX  261009C00025500",0.040371,0.061976,-0.019356,0.001842,0.000078,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":727,"implied_volatility":727,"delta":745,"gamma":746,"theta":747,"vega":323,"rho":748,"in_the_money":11},"NVDX  261009P00025500",2.15,2.75,-0.999994,0.000045,-0.000002,-0.002194,{"strike":552,"call":750,"put":758,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":751,"symbol":751,"bid":241,"ask":314,"last":401,"change":241,"changePercent":9,"volume":241,"openInterest":178,"open_interest":178,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":67},"NVDX  261009C00026000",0.663,0.019581,0.033833,-0.010639,0.001008,0.000038,{"contract_symbol":759,"symbol":759,"bid":760,"ask":479,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":761,"implied_volatility":761,"delta":762,"gamma":323,"theta":241,"vega":241,"rho":763,"in_the_money":11},"NVDX  261009P00026000",2.65,0.2675,-1,-0.002236,{"strike":488,"call":765,"put":772,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":766,"symbol":766,"bid":241,"ask":314,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":719,"implied_volatility":719,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":67},"NVDX  261009C00027000",0.003686,0.00786,-0.002455,0.000234,0.000007,{"contract_symbol":773,"symbol":773,"bid":774,"ask":441,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":727,"implied_volatility":727,"delta":762,"gamma":241,"theta":241,"vega":241,"rho":775,"in_the_money":11},"NVDX  261009P00027000",3.6,-0.002323,{"strike":777,"call":778,"put":783,"callItm":67,"putItm":11,"isAtm":67},28,{"contract_symbol":779,"symbol":779,"bid":241,"ask":246,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":719,"implied_volatility":719,"delta":780,"gamma":781,"theta":782,"vega":397,"rho":323,"in_the_money":67},"NVDX  261009C00028000",0.000532,0.001343,-0.000419,{"contract_symbol":784,"symbol":784,"bid":442,"ask":407,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":727,"implied_volatility":727,"delta":762,"gamma":241,"theta":241,"vega":241,"rho":785,"in_the_money":11},"NVDX  261009P00028000",-0.002409,{"strike":542,"call":787,"put":791,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":788,"symbol":788,"bid":241,"ask":246,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":789,"gamma":790,"theta":730,"vega":368,"rho":241,"in_the_money":67},"NVDX  261009C00029000",0.000062,0.000179,{"contract_symbol":792,"symbol":792,"bid":793,"ask":377,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":727,"implied_volatility":727,"delta":762,"gamma":241,"theta":241,"vega":241,"rho":794,"in_the_money":11},"NVDX  261009P00029000",5.6,-0.002495,{"strike":796,"call":797,"put":801,"callItm":67,"putItm":11,"isAtm":67},30,{"contract_symbol":798,"symbol":798,"bid":241,"ask":246,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":719,"implied_volatility":719,"delta":368,"gamma":799,"theta":800,"vega":323,"rho":241,"in_the_money":67},"NVDX  261009C00030000",0.000018,-0.000006,{"contract_symbol":802,"symbol":802,"bid":364,"ask":803,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":727,"implied_volatility":727,"delta":762,"gamma":241,"theta":241,"vega":241,"rho":804,"in_the_money":11},"NVDX  261009P00030000",7.2,-0.002581,{"strike":202,"call":806,"put":808,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":807,"symbol":807,"bid":241,"ask":401,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":719,"implied_volatility":719,"delta":241,"gamma":323,"theta":241,"vega":241,"rho":241,"in_the_money":67},"NVDX  261009C00031000",{"contract_symbol":809,"symbol":809,"bid":333,"ask":810,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":727,"implied_volatility":727,"delta":762,"gamma":241,"theta":241,"vega":241,"rho":811,"in_the_money":11},"NVDX  261009P00031000",8.2,-0.002667,"2026-10-06T16:39:36.969761+00:00",8088]