[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVTS":3,"homepage-market-summary":31,"stock-options-NVTS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NVTS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Navitas Semiconductor Corporation Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Navitas Semiconductor Corp develops ultra-efficient gallium nitride (GaN) semiconductors that are revolutionizing power electronics. GaN power ICs integrate GaN power with drive, control, and protection to enable fast charging, high power density, and energy savings for mobile, consumer, enterprise, eMobility, and new energy markets. The company operates as one reportable segment, the design, development, manufacture, and marketing of integrated circuits and related components. Geographically, the company operates in Hong Kong, China, Europe, the United States, Rest of Asia, and Others. The majority of revenue is generated from Hong Kong.","190","Torrance, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.97,12.52,12.75,11.96,12.34,-0.37,-3,11749648.051267,70541,12.2762,34.17,6.85,26714386.903723758,18.7,1245,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":118,"expiration_iv":118,"kpis":181,"expirations":185,"strikes":232,"updated_at":851,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":118},13692,36541,0.5,[186,187,192,196,200,204,208,212,216,220,224,228],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",16,"261023",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",23,"261030",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",30,"261106",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",37,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",44,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",72,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",100,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",163,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",471,"280121",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2029-01-19",835,"290119",[233,251,266,279,290,302,319,335,351,370,392,415,441,467,494,520,547,573,599,623,646,667,686,704,720,736,751,762,774,787,799,811,821,831,841],{"strike":234,"call":235,"put":247,"callItm":40,"putItm":14,"isAtm":14},4,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":239,"change":240,"changePercent":9,"volume":241,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":245,"vega":245,"rho":246,"in_the_money":40},"NVTS  261009C00004000",7.05,7.3,7.2,-1.2,5,10,0.6047,1,0,0.000223,{"contract_symbol":248,"symbol":248,"bid":245,"ask":249,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":250,"implied_volatility":250,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"NVTS  261009P00004000",0.01,1.1276,{"strike":241,"call":252,"put":261,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":257,"changePercent":9,"volume":190,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":244,"gamma":245,"theta":245,"vega":245,"rho":260,"in_the_money":40},"NVTS  261009C00005000",6.1,6.3,6.21,-0.98,15,0.603,0.000278,{"contract_symbol":262,"symbol":262,"bid":245,"ask":263,"last":264,"change":245,"changePercent":9,"volume":245,"openInterest":244,"open_interest":244,"iv":265,"implied_volatility":265,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"NVTS  261009P00005000",0.28,0.11,1.1023,{"strike":267,"call":268,"put":276,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":273,"changePercent":9,"volume":267,"openInterest":274,"open_interest":274,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":245,"vega":245,"rho":275,"in_the_money":40},"NVTS  261009C00006000",5.05,5.3,5.17,-1.09,14,0.000334,{"contract_symbol":277,"symbol":277,"bid":245,"ask":264,"last":278,"change":245,"changePercent":9,"volume":245,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"NVTS  261009P00006000",0.16,{"strike":280,"call":281,"put":288,"callItm":40,"putItm":14,"isAtm":14},6.5,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":286,"changePercent":9,"volume":179,"openInterest":241,"open_interest":241,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":245,"vega":245,"rho":287,"in_the_money":40},"NVTS  261009C00006500",4.55,4.8,4.93,-0.83,0.000362,{"contract_symbol":289,"symbol":289,"bid":245,"ask":108,"last":278,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":250,"implied_volatility":250,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"NVTS  261009P00006500",{"strike":291,"call":292,"put":299,"callItm":40,"putItm":14,"isAtm":14},7,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":297,"changePercent":9,"volume":234,"openInterest":291,"open_interest":291,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":245,"vega":245,"rho":298,"in_the_money":40},"NVTS  261009C00007000",4.05,4.3,4.17,-0.99,0.00039,{"contract_symbol":300,"symbol":300,"bid":245,"ask":301,"last":278,"change":245,"changePercent":9,"volume":245,"openInterest":291,"open_interest":291,"iv":250,"implied_volatility":250,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"NVTS  261009P00007000",0.25,{"strike":303,"call":304,"put":311,"callItm":40,"putItm":14,"isAtm":14},7.5,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":245,"vega":245,"rho":310,"in_the_money":40},"NVTS  261009C00007500",3.55,3.8,3.72,-1.03,0.000417,{"contract_symbol":312,"symbol":312,"bid":245,"ask":313,"last":249,"change":314,"changePercent":9,"volume":315,"openInterest":316,"open_interest":316,"iv":250,"implied_volatility":250,"delta":317,"gamma":318,"theta":317,"vega":245,"rho":245,"in_the_money":14},"NVTS  261009P00007500",0.19,-0.2,3,11,-0.000001,0.000004,{"strike":320,"call":321,"put":327,"callItm":40,"putItm":14,"isAtm":14},8,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":245,"changePercent":9,"volume":245,"openInterest":244,"open_interest":244,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":245,"vega":245,"rho":326,"in_the_money":40},"NVTS  261009C00008000",3.1,3.25,4.35,0.000445,{"contract_symbol":328,"symbol":328,"bid":245,"ask":264,"last":329,"change":245,"changePercent":9,"volume":245,"openInterest":330,"open_interest":330,"iv":265,"implied_volatility":265,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":245,"in_the_money":14},"NVTS  261009P00008000",0.09,52,-0.000019,0.000089,-0.000018,0.000001,{"strike":336,"call":337,"put":344,"callItm":40,"putItm":14,"isAtm":14},8.5,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":342,"changePercent":9,"volume":179,"openInterest":244,"open_interest":244,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":245,"vega":245,"rho":343,"in_the_money":40},"NVTS  261009C00008500",2.6,2.82,2.65,-0.95,0.000473,{"contract_symbol":345,"symbol":345,"bid":245,"ask":346,"last":249,"change":245,"changePercent":9,"volume":179,"openInterest":274,"open_interest":274,"iv":250,"implied_volatility":250,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":245,"in_the_money":14},"NVTS  261009P00008500",0.1,-0.000456,0.001734,-0.000378,0.000014,{"strike":190,"call":352,"put":361,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":357,"changePercent":9,"volume":315,"openInterest":316,"open_interest":316,"iv":243,"implied_volatility":243,"delta":358,"gamma":359,"theta":245,"vega":245,"rho":360,"in_the_money":40},"NVTS  261009C00009000",2.11,2.39,2.49,-1.02,0.999999,0.000006,0.000501,{"contract_symbol":362,"symbol":362,"bid":245,"ask":363,"last":249,"change":245,"changePercent":9,"volume":245,"openInterest":364,"open_interest":364,"iv":250,"implied_volatility":250,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"NVTS  261009P00009000",0.05,170,-0.004187,0.013105,-0.002859,0.000103,-0.000003,{"strike":371,"call":372,"put":382,"callItm":40,"putItm":14,"isAtm":40},9.5,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":377,"changePercent":9,"volume":258,"openInterest":179,"open_interest":179,"iv":243,"implied_volatility":243,"delta":378,"gamma":379,"theta":380,"vega":318,"rho":381,"in_the_money":40},"NVTS  261009C00009500",1.6,1.84,1.73,-1.07,0.999875,0.000966,-0.000061,0.000529,{"contract_symbol":383,"symbol":383,"bid":245,"ask":384,"last":249,"change":385,"changePercent":9,"volume":241,"openInterest":386,"open_interest":386,"iv":250,"implied_volatility":250,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"NVTS  261009P00009500",0.03,-0.01,145,-0.023082,0.058033,-0.01266,0.000456,-0.000015,{"strike":242,"call":393,"put":405,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":357,"changePercent":9,"volume":398,"openInterest":214,"open_interest":214,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":40},"NVTS  261009C00010000",1.07,1.25,1.21,48,0.682,0.987599,0.05642,-0.004502,0.000268,0.000549,{"contract_symbol":406,"symbol":406,"bid":245,"ask":407,"last":249,"change":245,"changePercent":9,"volume":258,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"NVTS  261009P00010000",0.02,771,0.8307,-0.031962,0.103349,-0.012237,0.000599,-0.00002,{"strike":416,"call":417,"put":431,"callItm":40,"putItm":14,"isAtm":40},10.5,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":422,"changePercent":9,"volume":423,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":40},"NVTS  261009C00010500",0.69,0.78,0.72,-1,26,83,0.7524,0.879049,0.320118,-0.03109,0.00168,0.000507,{"contract_symbol":432,"symbol":432,"bid":407,"ask":153,"last":153,"change":245,"changePercent":9,"volume":433,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"NVTS  261009P00010500",45,506,0.7003,-0.105056,0.311016,-0.026169,0.001519,-0.000067,{"strike":316,"call":442,"put":456,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":447,"changePercent":9,"volume":448,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":40},"NVTS  261009C00011000",0.33,0.37,0.35,-0.74,149,676,0.737,0.63267,0.612169,-0.057004,0.003145,0.000375,{"contract_symbol":457,"symbol":457,"bid":83,"ask":278,"last":458,"change":264,"changePercent":9,"volume":459,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"NVTS  261009P00011000",0.15,2435,669,0.705,-0.36246,0.63713,-0.054282,0.003131,-0.000234,{"strike":468,"call":469,"put":481,"callItm":40,"putItm":14,"isAtm":40},11.5,{"contract_symbol":470,"symbol":470,"bid":471,"ask":458,"last":83,"change":472,"changePercent":9,"volume":473,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":40},"NVTS  261009C00011500",0.12,-0.57,1415,477,0.773,0.328161,0.559912,-0.057351,0.003017,0.000197,{"contract_symbol":482,"symbol":482,"bid":483,"ask":138,"last":484,"change":485,"changePercent":9,"volume":486,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"NVTS  261009P00011500",0.41,0.43,0.29,1771,2760,0.7527,-0.673738,0.573394,-0.055743,0.003011,-0.000444,{"strike":495,"call":496,"put":507,"callItm":14,"putItm":40,"isAtm":40},12,{"contract_symbol":497,"symbol":497,"bid":153,"ask":363,"last":153,"change":498,"changePercent":9,"volume":499,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"NVTS  261009C00012000",-0.31,3359,2690,0.8063,0.130507,0.314978,-0.035135,0.001772,0.000079,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":54,"changePercent":9,"volume":512,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":40},"NVTS  261009P00012000",0.82,0.92,0.84,158,1978,0.9275,-0.833659,0.322142,-0.047543,0.002084,-0.000568,{"strike":521,"call":522,"put":533,"callItm":14,"putItm":40,"isAtm":40},12.5,{"contract_symbol":523,"symbol":523,"bid":407,"ask":384,"last":407,"change":524,"changePercent":9,"volume":525,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"NVTS  261009C00012500",-0.15,2418,4897,0.974,0.069328,0.163829,-0.026667,0.001113,0.000042,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":538,"changePercent":9,"volume":539,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":40},"NVTS  261009P00012500",1.27,1.46,1.31,0.66,70,1368,1.1513,-0.893612,0.190993,-0.043394,0.001533,-0.000632,{"strike":548,"call":549,"put":560,"callItm":14,"putItm":40,"isAtm":40},13,{"contract_symbol":550,"symbol":550,"bid":249,"ask":407,"last":407,"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":14},"NVTS  261009C00013000",-0.06,986,5426,1.138,0.042897,0.095949,-0.02132,0.000762,0.000026,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":565,"changePercent":9,"volume":198,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":40},"NVTS  261009P00013000",1.69,1.96,1.67,0.54,358,1.3637,-0.921947,0.128117,-0.040877,0.001219,-0.000677,{"strike":574,"call":575,"put":586,"callItm":14,"putItm":40,"isAtm":40},13.5,{"contract_symbol":576,"symbol":576,"bid":249,"ask":407,"last":249,"change":577,"changePercent":9,"volume":578,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":14},"NVTS  261009C00013500",-0.04,249,3313,1.3241,0.032464,0.065679,-0.019757,0.000607,0.000019,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":591,"changePercent":9,"volume":315,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":40},"NVTS  261009P00013500",2.23,2.44,2.33,0.89,40,1.4469,-0.953966,0.079919,-0.028679,0.000806,-0.000724,{"strike":274,"call":600,"put":610,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":601,"symbol":601,"bid":249,"ask":407,"last":407,"change":385,"changePercent":9,"volume":602,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":14},"NVTS  261009C00014000",303,2676,1.5126,0.026872,0.049166,-0.019282,0.000518,0.000016,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":615,"changePercent":9,"volume":291,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":40},"NVTS  261009P00014000",2.71,2.95,2.84,0.93,35,1.5166,-0.972539,0.049911,-0.019696,0.000528,-0.000763,{"strike":624,"call":625,"put":635,"callItm":14,"putItm":40,"isAtm":14},14.5,{"contract_symbol":626,"symbol":626,"bid":245,"ask":407,"last":249,"change":385,"changePercent":9,"volume":627,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"NVTS  261009C00014500",104,596,1.6769,0.02248,0.038163,-0.018413,0.000446,0.000013,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":639,"change":509,"changePercent":9,"volume":179,"openInterest":198,"open_interest":198,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":40},"NVTS  261009P00014500",3.2,3.45,3.04,1.3561,-0.993897,0.015239,-0.004808,0.000144,-0.000803,{"strike":258,"call":647,"put":656,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":648,"symbol":648,"bid":245,"ask":249,"last":249,"change":385,"changePercent":9,"volume":258,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":14},"NVTS  261009C00015000",5707,1.8288,0.01894,0.030266,-0.017367,0.000386,0.000011,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":245,"changePercent":9,"volume":245,"openInterest":316,"open_interest":316,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":40},"NVTS  261009P00015000",3.7,3.95,2.83,1.0697,-0.999859,0.00061,-0.00012,0.000005,-0.000835,{"strike":668,"call":669,"put":676,"callItm":14,"putItm":40,"isAtm":14},15.5,{"contract_symbol":670,"symbol":670,"bid":245,"ask":407,"last":153,"change":245,"changePercent":9,"volume":245,"openInterest":671,"open_interest":671,"iv":650,"implied_volatility":650,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":359,"in_the_money":14},"NVTS  261009C00015500",166,0.010266,0.017853,-0.010245,0.000228,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":509,"changePercent":9,"volume":179,"openInterest":244,"open_interest":244,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":334,"rho":685,"in_the_money":40},"NVTS  261009P00015500",4.2,4.45,3.99,1.0683,-0.999974,0.000126,-0.000025,-0.000863,{"strike":194,"call":687,"put":695,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":688,"symbol":688,"bid":245,"ask":249,"last":249,"change":245,"changePercent":9,"volume":245,"openInterest":689,"open_interest":689,"iv":650,"implied_volatility":650,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"NVTS  261009C00016000",430,0.005399,0.010136,-0.005816,0.000129,0.000003,{"contract_symbol":696,"symbol":696,"bid":659,"ask":697,"last":698,"change":699,"changePercent":9,"volume":244,"openInterest":316,"open_interest":316,"iv":681,"implied_volatility":681,"delta":700,"gamma":701,"theta":702,"vega":245,"rho":703,"in_the_money":40},"NVTS  261009P00016000",4.95,4.42,0.77,-0.999996,0.000023,-0.000005,-0.000891,{"strike":705,"call":706,"put":714,"callItm":14,"putItm":40,"isAtm":14},16.5,{"contract_symbol":707,"symbol":707,"bid":245,"ask":363,"last":407,"change":245,"changePercent":9,"volume":245,"openInterest":708,"open_interest":708,"iv":650,"implied_volatility":650,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":14},"NVTS  261009C00016500",133,0.002762,0.00556,-0.003191,0.000071,0.000002,{"contract_symbol":715,"symbol":715,"bid":270,"ask":716,"last":717,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":681,"implied_volatility":681,"delta":718,"gamma":318,"theta":317,"vega":245,"rho":719,"in_the_money":40},"NVTS  261009P00016500",5.5,4.6,-0.999999,-0.000918,{"strike":721,"call":722,"put":729,"callItm":14,"putItm":40,"isAtm":14},17,{"contract_symbol":723,"symbol":723,"bid":245,"ask":346,"last":153,"change":245,"changePercent":9,"volume":245,"openInterest":724,"open_interest":724,"iv":650,"implied_volatility":650,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":334,"in_the_money":14},"NVTS  261009C00017000",36,0.001379,0.002958,-0.001697,0.000038,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":733,"change":734,"changePercent":9,"volume":244,"openInterest":291,"open_interest":291,"iv":681,"implied_volatility":681,"delta":422,"gamma":334,"theta":245,"vega":245,"rho":735,"in_the_money":40},"NVTS  261009P00017000",5.7,5.95,5.85,1.18,-0.000946,{"strike":737,"call":738,"put":747,"callItm":14,"putItm":40,"isAtm":14},17.5,{"contract_symbol":739,"symbol":739,"bid":245,"ask":153,"last":249,"change":740,"changePercent":9,"volume":179,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":245,"in_the_money":14},"NVTS  261009C00017500",-0.02,18,1.8344,0.000689,0.001561,-0.0009,0.00002,{"contract_symbol":748,"symbol":748,"bid":749,"ask":280,"last":272,"change":245,"changePercent":9,"volume":245,"openInterest":495,"open_interest":495,"iv":681,"implied_volatility":681,"delta":422,"gamma":245,"theta":245,"vega":245,"rho":750,"in_the_money":40},"NVTS  261009P00017500",5.8,-0.000974,{"strike":741,"call":752,"put":757,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":753,"symbol":753,"bid":245,"ask":153,"last":249,"change":245,"changePercent":9,"volume":245,"openInterest":592,"open_interest":592,"iv":650,"implied_volatility":650,"delta":754,"gamma":755,"theta":493,"vega":756,"rho":245,"in_the_money":14},"NVTS  261009C00018000",0.000322,0.000773,0.00001,{"contract_symbol":758,"symbol":758,"bid":759,"ask":291,"last":760,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":661,"implied_volatility":661,"delta":422,"gamma":245,"theta":245,"vega":245,"rho":761,"in_the_money":40},"NVTS  261009P00018000",6.7,5.43,-0.001002,{"strike":763,"call":764,"put":770,"callItm":14,"putItm":40,"isAtm":14},18.5,{"contract_symbol":765,"symbol":765,"bid":245,"ask":346,"last":83,"change":245,"changePercent":9,"volume":245,"openInterest":766,"open_interest":766,"iv":742,"implied_volatility":742,"delta":767,"gamma":768,"theta":769,"vega":665,"rho":245,"in_the_money":14},"NVTS  261009C00018500",42,0.000156,0.000392,-0.000226,{"contract_symbol":771,"symbol":771,"bid":239,"ask":303,"last":238,"change":772,"changePercent":9,"volume":244,"openInterest":241,"open_interest":241,"iv":661,"implied_volatility":661,"delta":422,"gamma":245,"theta":245,"vega":245,"rho":773,"in_the_money":40},"NVTS  261009P00018500",1.13,-0.00103,{"strike":775,"call":776,"put":781,"callItm":14,"putItm":40,"isAtm":14},19,{"contract_symbol":777,"symbol":777,"bid":245,"ask":153,"last":249,"change":245,"changePercent":9,"volume":179,"openInterest":267,"open_interest":267,"iv":650,"implied_volatility":650,"delta":778,"gamma":779,"theta":780,"vega":713,"rho":245,"in_the_money":14},"NVTS  261009C00019000",0.00007,0.000185,-0.000106,{"contract_symbol":782,"symbol":782,"bid":783,"ask":320,"last":784,"change":785,"changePercent":9,"volume":244,"openInterest":234,"open_interest":234,"iv":681,"implied_volatility":681,"delta":422,"gamma":245,"theta":245,"vega":245,"rho":786,"in_the_money":40},"NVTS  261009P00019000",7.6,7.73,1.11,-0.001057,{"strike":788,"call":789,"put":794,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":790,"symbol":790,"bid":245,"ask":346,"last":249,"change":791,"changePercent":9,"volume":179,"openInterest":242,"open_interest":242,"iv":742,"implied_volatility":742,"delta":792,"gamma":793,"theta":684,"vega":334,"rho":245,"in_the_money":14},"NVTS  261009C00020000",-0.08,0.000015,0.000043,{"contract_symbol":795,"symbol":795,"bid":796,"ask":190,"last":797,"change":118,"changePercent":9,"volume":244,"openInterest":315,"open_interest":315,"iv":681,"implied_volatility":681,"delta":422,"gamma":245,"theta":245,"vega":245,"rho":798,"in_the_money":40},"NVTS  261009P00020000",8.55,8.8,-0.001113,{"strike":800,"call":801,"put":804,"callItm":14,"putItm":40,"isAtm":14},21,{"contract_symbol":802,"symbol":802,"bid":245,"ask":346,"last":249,"change":245,"changePercent":9,"volume":245,"openInterest":179,"open_interest":179,"iv":650,"implied_volatility":650,"delta":694,"gamma":803,"theta":702,"vega":245,"rho":245,"in_the_money":14},"NVTS  261009C00021000",0.000009,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":808,"change":809,"changePercent":9,"volume":244,"openInterest":315,"open_interest":315,"iv":661,"implied_volatility":661,"delta":422,"gamma":245,"theta":245,"vega":245,"rho":810,"in_the_money":40},"NVTS  261009P00021000",9.65,9.95,9.73,0.95,-0.001169,{"strike":812,"call":813,"put":817,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":814,"symbol":814,"bid":245,"ask":815,"last":816,"change":245,"changePercent":9,"volume":245,"openInterest":244,"open_interest":244,"iv":650,"implied_volatility":650,"delta":334,"gamma":713,"theta":317,"vega":245,"rho":245,"in_the_money":14},"NVTS  261009C00022000",0.06,0.07,{"contract_symbol":818,"symbol":818,"bid":819,"ask":316,"last":808,"change":245,"changePercent":9,"volume":245,"openInterest":179,"open_interest":179,"iv":681,"implied_volatility":681,"delta":422,"gamma":245,"theta":245,"vega":245,"rho":820,"in_the_money":40},"NVTS  261009P00022000",10.55,-0.001224,{"strike":198,"call":822,"put":825,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":823,"symbol":823,"bid":245,"ask":824,"last":249,"change":9,"changePercent":9,"volume":234,"openInterest":245,"open_interest":245,"iv":650,"implied_volatility":650,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"NVTS  261009C00023000",0.18,{"contract_symbol":826,"symbol":826,"bid":827,"ask":495,"last":828,"change":829,"changePercent":9,"volume":179,"openInterest":244,"open_interest":244,"iv":681,"implied_volatility":681,"delta":422,"gamma":245,"theta":245,"vega":245,"rho":830,"in_the_money":40},"NVTS  261009P00023000",11.7,11.87,1.12,-0.00128,{"strike":832,"call":833,"put":835,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":834,"symbol":834,"bid":245,"ask":346,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":742,"implied_volatility":742,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"NVTS  261009C00024000",{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":809,"changePercent":9,"volume":320,"openInterest":244,"open_interest":244,"iv":661,"implied_volatility":661,"delta":422,"gamma":245,"theta":245,"vega":245,"rho":840,"in_the_money":40},"NVTS  261009P00024000",12.7,12.9,12.8,-0.001336,{"strike":842,"call":843,"put":845,"callItm":14,"putItm":40,"isAtm":14},25,{"contract_symbol":844,"symbol":844,"bid":245,"ask":249,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":650,"implied_volatility":650,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"NVTS  261009C00025000",{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":849,"change":510,"changePercent":9,"volume":315,"openInterest":234,"open_interest":234,"iv":681,"implied_volatility":681,"delta":422,"gamma":245,"theta":245,"vega":245,"rho":850,"in_the_money":40},"NVTS  261009P00025000",13.55,13.95,13.7,-0.001391,"2026-10-07T19:14:45.456615+00:00"]