{
  "schemaVersion": "1.0.0",
  "snapshotId": "options-2026-09-19T00-24-46-343Z",
  "symbol": "NVDA",
  "mode": "published-default",
  "source": "Cboe delayed options quotes",
  "sourceUrl": "https://cdn.cboe.com/api/global/delayed_quotes/options/NVDA.json",
  "sourceTimestamp": "2026-09-19 00:24:09",
  "sourceTimeZone": null,
  "generatedAt": "2026-09-19T00:24:46.343Z",
  "retrievedAt": "2026-09-19T00:24:50.151Z",
  "isDelayed": true,
  "underlyingQuote": {
    "price": 222.27,
    "change": 2.93,
    "changePct": 1.34,
    "currency": "USD",
    "source": "Tencent Finance",
    "sourceUrl": "https://qt.gtimg.cn/q=usNVDA",
    "sourceTimestamp": "2026-09-18 16:00:02",
    "sourceTimeZone": null,
    "retrievedAt": "2026-09-19T00:24:50.106Z"
  },
  "currency": "USD",
  "options": [
    {
      "contractSymbol": "NVDA270617C00005000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 5,
      "lastPrice": 219.95,
      "bid": 215.4,
      "ask": 219.2,
      "volume": 0,
      "openInterest": 8,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0004,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-09T10:13:39"
    },
    {
      "contractSymbol": "NVDA270617P00005000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 5,
      "lastPrice": 0.04,
      "bid": 0.01,
      "ask": 0.02,
      "volume": 0,
      "openInterest": 5041,
      "impliedVolatility": 1.5019,
      "delta": -0.0001,
      "gamma": 0,
      "theta": -0.0003,
      "vega": 0.001,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T11:28:20"
    },
    {
      "contractSymbol": "NVDA270617C00010000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 10,
      "lastPrice": 208.18,
      "bid": 210.85,
      "ask": 214.05,
      "volume": 0,
      "openInterest": 162,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0011,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-10T15:11:28"
    },
    {
      "contractSymbol": "NVDA270617P00010000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 10,
      "lastPrice": 0.04,
      "bid": 0,
      "ask": 0.34,
      "volume": 0,
      "openInterest": 254,
      "impliedVolatility": 1.286,
      "delta": -0.0003,
      "gamma": 0,
      "theta": -0.0004,
      "vega": 0.0019,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T15:04:06"
    },
    {
      "contractSymbol": "NVDA270617C00015000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 15,
      "lastPrice": 200.89,
      "bid": 205.45,
      "ask": 211.4,
      "volume": 0,
      "openInterest": 380,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0022,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T14:13:37"
    },
    {
      "contractSymbol": "NVDA270617P00015000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 15,
      "lastPrice": 0.03,
      "bid": 0,
      "ask": 0.26,
      "volume": 0,
      "openInterest": 418,
      "impliedVolatility": 1.1775,
      "delta": -0.0004,
      "gamma": 0,
      "theta": -0.0006,
      "vega": 0.003,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-01T13:55:14"
    },
    {
      "contractSymbol": "NVDA270617C00020000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 20,
      "lastPrice": 198.8,
      "bid": 200.75,
      "ask": 206.5,
      "volume": 0,
      "openInterest": 1108,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0036,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-10T10:59:52"
    },
    {
      "contractSymbol": "NVDA270617P00020000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 20,
      "lastPrice": 0.06,
      "bid": 0,
      "ask": 0.26,
      "volume": 2,
      "openInterest": 536,
      "impliedVolatility": 1.1509,
      "delta": -0.0006,
      "gamma": 0,
      "theta": -0.0007,
      "vega": 0.0042,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:03:58"
    },
    {
      "contractSymbol": "NVDA270617C00025000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 25,
      "lastPrice": 195.73,
      "bid": 196.3,
      "ask": 201.85,
      "volume": 4,
      "openInterest": 392,
      "impliedVolatility": 0.8906,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0051,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:47:54"
    },
    {
      "contractSymbol": "NVDA270617P00025000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 25,
      "lastPrice": 0.06,
      "bid": 0,
      "ask": 0.32,
      "volume": 2,
      "openInterest": 855,
      "impliedVolatility": 1.0679,
      "delta": -0.0008,
      "gamma": 0,
      "theta": -0.0009,
      "vega": 0.0056,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:04:14"
    },
    {
      "contractSymbol": "NVDA270617C00030000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 30,
      "lastPrice": 190.89,
      "bid": 191.2,
      "ask": 195,
      "volume": 0,
      "openInterest": 286,
      "impliedVolatility": 0.7481,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0064,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:31:18"
    },
    {
      "contractSymbol": "NVDA270617P00030000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 30,
      "lastPrice": 0.08,
      "bid": 0.01,
      "ask": 0.05,
      "volume": 10,
      "openInterest": 11286,
      "impliedVolatility": 0.8204,
      "delta": -0.0011,
      "gamma": 0,
      "theta": -0.0011,
      "vega": 0.0072,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:55:15"
    },
    {
      "contractSymbol": "NVDA270617C00035000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 35,
      "lastPrice": 198.31,
      "bid": 183.35,
      "ask": 190.2,
      "volume": 0,
      "openInterest": 828,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0087,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T15:55:45"
    },
    {
      "contractSymbol": "NVDA270617P00035000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 35,
      "lastPrice": 0.07,
      "bid": 0.05,
      "ask": 0.07,
      "volume": 10,
      "openInterest": 650,
      "impliedVolatility": 0.8101,
      "delta": -0.0014,
      "gamma": 0,
      "theta": -0.0013,
      "vega": 0.0091,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:40:15"
    },
    {
      "contractSymbol": "NVDA270617C00040000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 40,
      "lastPrice": 185.04,
      "bid": 181.65,
      "ask": 185.25,
      "volume": 0,
      "openInterest": 302,
      "impliedVolatility": 0.7019,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0106,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-09T15:59:00"
    },
    {
      "contractSymbol": "NVDA270617P00040000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 40,
      "lastPrice": 0.1,
      "bid": 0.05,
      "ask": 0.25,
      "volume": 0,
      "openInterest": 1250,
      "impliedVolatility": 0.8325,
      "delta": -0.0018,
      "gamma": 0,
      "theta": -0.0015,
      "vega": 0.0112,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:37:19"
    },
    {
      "contractSymbol": "NVDA270617C00045000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 45,
      "lastPrice": 171.6,
      "bid": 176.85,
      "ask": 180.4,
      "volume": 0,
      "openInterest": 216,
      "impliedVolatility": 0.6042,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0131,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T13:35:38"
    },
    {
      "contractSymbol": "NVDA270617P00045000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 45,
      "lastPrice": 0.14,
      "bid": 0.1,
      "ask": 0.25,
      "volume": 0,
      "openInterest": 1377,
      "impliedVolatility": 0.7913,
      "delta": -0.0023,
      "gamma": 0,
      "theta": -0.0018,
      "vega": 0.0139,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-08T10:01:04"
    },
    {
      "contractSymbol": "NVDA270617C00050000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 50,
      "lastPrice": 180.3,
      "bid": 172.05,
      "ask": 176.25,
      "volume": 0,
      "openInterest": 486,
      "impliedVolatility": 0.7127,
      "delta": 0.9999,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0162,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-03T15:53:21"
    },
    {
      "contractSymbol": "NVDA270617P00050000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 50,
      "lastPrice": 0.13,
      "bid": 0.1,
      "ask": 0.26,
      "volume": 1,
      "openInterest": 5020,
      "impliedVolatility": 0.7433,
      "delta": -0.0028,
      "gamma": 0.0001,
      "theta": -0.0021,
      "vega": 0.0168,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:57:36"
    },
    {
      "contractSymbol": "NVDA270617C00055000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 55,
      "lastPrice": 159.12,
      "bid": 164.5,
      "ask": 170.6,
      "volume": 0,
      "openInterest": 765,
      "impliedVolatility": 0,
      "delta": 0.9992,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0192,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T13:22:19"
    },
    {
      "contractSymbol": "NVDA270617P00055000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 55,
      "lastPrice": 0.19,
      "bid": 0.1,
      "ask": 0.3,
      "volume": 65,
      "openInterest": 2643,
      "impliedVolatility": 0.7073,
      "delta": -0.0035,
      "gamma": 0.0001,
      "theta": -0.0024,
      "vega": 0.0202,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:26:14"
    },
    {
      "contractSymbol": "NVDA270617C00060000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 60,
      "lastPrice": 157.43,
      "bid": 159.6,
      "ask": 165.8,
      "volume": 0,
      "openInterest": 315,
      "impliedVolatility": 0,
      "delta": 0.9985,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0238,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T14:42:15"
    },
    {
      "contractSymbol": "NVDA270617P00060000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 60,
      "lastPrice": 0.22,
      "bid": 0.1,
      "ask": 0.49,
      "volume": 3,
      "openInterest": 1602,
      "impliedVolatility": 0.7,
      "delta": -0.0042,
      "gamma": 0.0001,
      "theta": -0.0028,
      "vega": 0.0243,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:40:29"
    },
    {
      "contractSymbol": "NVDA270617C00065000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 65,
      "lastPrice": 156,
      "bid": 157.65,
      "ask": 161.05,
      "volume": 0,
      "openInterest": 843,
      "impliedVolatility": 0.5351,
      "delta": 0.9976,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0281,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T09:38:10"
    },
    {
      "contractSymbol": "NVDA270617P00065000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 65,
      "lastPrice": 0.28,
      "bid": 0.15,
      "ask": 0.28,
      "volume": 0,
      "openInterest": 1310,
      "impliedVolatility": 0.633,
      "delta": -0.0052,
      "gamma": 0.0001,
      "theta": -0.0032,
      "vega": 0.0289,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T10:05:33"
    },
    {
      "contractSymbol": "NVDA270617C00070000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 70,
      "lastPrice": 162.65,
      "bid": 153.45,
      "ask": 156.25,
      "volume": 0,
      "openInterest": 379,
      "impliedVolatility": 0.6478,
      "delta": 0.9965,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0328,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T15:05:54"
    },
    {
      "contractSymbol": "NVDA270617P00070000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 70,
      "lastPrice": 0.3,
      "bid": 0.25,
      "ask": 0.44,
      "volume": 3,
      "openInterest": 3614,
      "impliedVolatility": 0.6365,
      "delta": -0.0062,
      "gamma": 0.0001,
      "theta": -0.0037,
      "vega": 0.0341,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:21:38"
    },
    {
      "contractSymbol": "NVDA270617C00075000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 75,
      "lastPrice": 138.93,
      "bid": 148.7,
      "ask": 151.5,
      "volume": 0,
      "openInterest": 480,
      "impliedVolatility": 0.6301,
      "delta": 0.9952,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.0398,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-04T12:23:49"
    },
    {
      "contractSymbol": "NVDA270617P00075000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 75,
      "lastPrice": 0.35,
      "bid": 0.22,
      "ask": 0.5,
      "volume": 2,
      "openInterest": 8829,
      "impliedVolatility": 0.605,
      "delta": -0.0075,
      "gamma": 0.0002,
      "theta": -0.0042,
      "vega": 0.0405,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:58:44"
    },
    {
      "contractSymbol": "NVDA270617C00080000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 80,
      "lastPrice": 133.53,
      "bid": 143.9,
      "ask": 146.7,
      "volume": 0,
      "openInterest": 854,
      "impliedVolatility": 0.6022,
      "delta": 0.9937,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.0465,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T11:01:56"
    },
    {
      "contractSymbol": "NVDA270617P00080000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 80,
      "lastPrice": 0.34,
      "bid": 0.25,
      "ask": 0.56,
      "volume": 14,
      "openInterest": 8074,
      "impliedVolatility": 0.5819,
      "delta": -0.009,
      "gamma": 0.0002,
      "theta": -0.0048,
      "vega": 0.0475,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:21:05"
    },
    {
      "contractSymbol": "NVDA270617C00085000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 85,
      "lastPrice": 134.15,
      "bid": 139.15,
      "ask": 141.95,
      "volume": 0,
      "openInterest": 616,
      "impliedVolatility": 0.5837,
      "delta": 0.9919,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.0547,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T12:39:15"
    },
    {
      "contractSymbol": "NVDA270617P00085000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 85,
      "lastPrice": 0.47,
      "bid": 0.32,
      "ask": 0.64,
      "volume": 34,
      "openInterest": 9066,
      "impliedVolatility": 0.5648,
      "delta": -0.0109,
      "gamma": 0.0003,
      "theta": -0.0055,
      "vega": 0.0556,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:32:27"
    },
    {
      "contractSymbol": "NVDA270617C00090000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 90,
      "lastPrice": 133,
      "bid": 134.4,
      "ask": 137.2,
      "volume": 0,
      "openInterest": 740,
      "impliedVolatility": 0.5646,
      "delta": 0.9898,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.0643,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:31:50"
    },
    {
      "contractSymbol": "NVDA270617P00090000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 90,
      "lastPrice": 0.66,
      "bid": 0.38,
      "ask": 0.69,
      "volume": 0,
      "openInterest": 3273,
      "impliedVolatility": 0.5434,
      "delta": -0.013,
      "gamma": 0.0003,
      "theta": -0.0062,
      "vega": 0.0654,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T10:07:54"
    },
    {
      "contractSymbol": "NVDA270617C00095000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 95,
      "lastPrice": 124.79,
      "bid": 129.65,
      "ask": 132.5,
      "volume": 0,
      "openInterest": 518,
      "impliedVolatility": 0.5484,
      "delta": 0.9873,
      "gamma": 0.0004,
      "theta": 0,
      "vega": 0.0744,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T11:34:05"
    },
    {
      "contractSymbol": "NVDA270617P00095000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 95,
      "lastPrice": 0.66,
      "bid": 0.55,
      "ask": 0.83,
      "volume": 20,
      "openInterest": 4096,
      "impliedVolatility": 0.5362,
      "delta": -0.0156,
      "gamma": 0.0004,
      "theta": -0.0071,
      "vega": 0.0761,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:25:41"
    },
    {
      "contractSymbol": "NVDA270617C00100000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 100,
      "lastPrice": 115.97,
      "bid": 124.9,
      "ask": 127.8,
      "volume": 0,
      "openInterest": 5481,
      "impliedVolatility": 0.5313,
      "delta": 0.9843,
      "gamma": 0.0005,
      "theta": -0.0009,
      "vega": 0.0874,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T12:36:08"
    },
    {
      "contractSymbol": "NVDA270617P00100000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 100,
      "lastPrice": 0.78,
      "bid": 0.77,
      "ask": 0.86,
      "volume": 132,
      "openInterest": 20112,
      "impliedVolatility": 0.5196,
      "delta": -0.0186,
      "gamma": 0.0005,
      "theta": -0.008,
      "vega": 0.0882,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:52:24"
    },
    {
      "contractSymbol": "NVDA270617C00105000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 105,
      "lastPrice": 121.8,
      "bid": 120.7,
      "ask": 122.9,
      "volume": 675,
      "openInterest": 19192,
      "impliedVolatility": 0.5298,
      "delta": 0.9808,
      "gamma": 0.0005,
      "theta": -0.0022,
      "vega": 0.101,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:57:59"
    },
    {
      "contractSymbol": "NVDA270617P00105000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 105,
      "lastPrice": 0.93,
      "bid": 0.9,
      "ask": 1.04,
      "volume": 20,
      "openInterest": 6288,
      "impliedVolatility": 0.5107,
      "delta": -0.0221,
      "gamma": 0.0006,
      "theta": -0.0091,
      "vega": 0.1025,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:20:22"
    },
    {
      "contractSymbol": "NVDA270617C00110000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 110,
      "lastPrice": 113.59,
      "bid": 115.55,
      "ask": 117.9,
      "volume": 0,
      "openInterest": 7662,
      "impliedVolatility": 0.4803,
      "delta": 0.9766,
      "gamma": 0.0006,
      "theta": -0.0037,
      "vega": 0.1174,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T11:14:02"
    },
    {
      "contractSymbol": "NVDA270617P00110000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 110,
      "lastPrice": 1.09,
      "bid": 1.05,
      "ask": 1.23,
      "volume": 12,
      "openInterest": 11886,
      "impliedVolatility": 0.4984,
      "delta": -0.0262,
      "gamma": 0.0006,
      "theta": -0.0103,
      "vega": 0.1183,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:18:56"
    },
    {
      "contractSymbol": "NVDA270617C00115000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 115,
      "lastPrice": 113.75,
      "bid": 110.9,
      "ask": 113.8,
      "volume": 0,
      "openInterest": 1076,
      "impliedVolatility": 0.4913,
      "delta": 0.9718,
      "gamma": 0.0008,
      "theta": -0.0053,
      "vega": 0.1346,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-09T14:51:04"
    },
    {
      "contractSymbol": "NVDA270617P00115000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 115,
      "lastPrice": 1.26,
      "bid": 1.11,
      "ask": 1.36,
      "volume": 11,
      "openInterest": 9589,
      "impliedVolatility": 0.479,
      "delta": -0.0312,
      "gamma": 0.0008,
      "theta": -0.0117,
      "vega": 0.1364,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:01"
    },
    {
      "contractSymbol": "NVDA270617C00120000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 120,
      "lastPrice": 105,
      "bid": 106.3,
      "ask": 109.2,
      "volume": 1,
      "openInterest": 3288,
      "impliedVolatility": 0.4802,
      "delta": 0.9662,
      "gamma": 0.0009,
      "theta": -0.007,
      "vega": 0.155,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:52:10"
    },
    {
      "contractSymbol": "NVDA270617P00120000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 120,
      "lastPrice": 1.5,
      "bid": 1.42,
      "ask": 1.67,
      "volume": 148,
      "openInterest": 20963,
      "impliedVolatility": 0.4702,
      "delta": -0.0367,
      "gamma": 0.0009,
      "theta": -0.0131,
      "vega": 0.1561,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:12"
    },
    {
      "contractSymbol": "NVDA270617C00125000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 125,
      "lastPrice": 96.43,
      "bid": 101.75,
      "ask": 104.65,
      "volume": 0,
      "openInterest": 1566,
      "impliedVolatility": 0.4437,
      "delta": 0.9597,
      "gamma": 0.001,
      "theta": -0.0089,
      "vega": 0.1764,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T10:48:20"
    },
    {
      "contractSymbol": "NVDA270617P00125000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 125,
      "lastPrice": 1.83,
      "bid": 1.59,
      "ask": 1.92,
      "volume": 1,
      "openInterest": 19152,
      "impliedVolatility": 0.4619,
      "delta": -0.0433,
      "gamma": 0.001,
      "theta": -0.0147,
      "vega": 0.1775,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:41:44"
    },
    {
      "contractSymbol": "NVDA270617C00130000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 130,
      "lastPrice": 97.78,
      "bid": 97.7,
      "ask": 100.05,
      "volume": 4,
      "openInterest": 2243,
      "impliedVolatility": 0.4704,
      "delta": 0.9523,
      "gamma": 0.0012,
      "theta": -0.0108,
      "vega": 0.2007,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:56:23"
    },
    {
      "contractSymbol": "NVDA270617P00130000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 130,
      "lastPrice": 2.14,
      "bid": 2.02,
      "ask": 2.26,
      "volume": 65,
      "openInterest": 17254,
      "impliedVolatility": 0.456,
      "delta": -0.051,
      "gamma": 0.0012,
      "theta": -0.0165,
      "vega": 0.2027,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:22"
    },
    {
      "contractSymbol": "NVDA270617C00135000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 135,
      "lastPrice": 87.57,
      "bid": 92.75,
      "ask": 95.6,
      "volume": 0,
      "openInterest": 8713,
      "impliedVolatility": 0.45,
      "delta": 0.9438,
      "gamma": 0.0014,
      "theta": -0.013,
      "vega": 0.2267,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T10:54:11"
    },
    {
      "contractSymbol": "NVDA270617P00135000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 135,
      "lastPrice": 2.59,
      "bid": 2.38,
      "ask": 2.65,
      "volume": 51,
      "openInterest": 6549,
      "impliedVolatility": 0.4482,
      "delta": -0.0596,
      "gamma": 0.0014,
      "theta": -0.0184,
      "vega": 0.2288,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:42:47"
    },
    {
      "contractSymbol": "NVDA270617C00140000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 140,
      "lastPrice": 86.9,
      "bid": 88.35,
      "ask": 90.4,
      "volume": 0,
      "openInterest": 3643,
      "impliedVolatility": 0.4253,
      "delta": 0.9343,
      "gamma": 0.0016,
      "theta": -0.0152,
      "vega": 0.2545,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T11:26:36"
    },
    {
      "contractSymbol": "NVDA270617P00140000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 140,
      "lastPrice": 2.99,
      "bid": 2.8,
      "ask": 3.1,
      "volume": 7,
      "openInterest": 144701,
      "impliedVolatility": 0.4406,
      "delta": -0.0693,
      "gamma": 0.0016,
      "theta": -0.0204,
      "vega": 0.2576,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:17:29"
    },
    {
      "contractSymbol": "NVDA270617C00145000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 145,
      "lastPrice": 83.55,
      "bid": 84.85,
      "ask": 86.05,
      "volume": 2,
      "openInterest": 1008,
      "impliedVolatility": 0.4348,
      "delta": 0.9236,
      "gamma": 0.0018,
      "theta": -0.0175,
      "vega": 0.2846,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:25:45"
    },
    {
      "contractSymbol": "NVDA270617P00145000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 145,
      "lastPrice": 3.55,
      "bid": 3.25,
      "ask": 3.6,
      "volume": 2,
      "openInterest": 9203,
      "impliedVolatility": 0.4329,
      "delta": -0.0802,
      "gamma": 0.0018,
      "theta": -0.0226,
      "vega": 0.2876,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:19:01"
    },
    {
      "contractSymbol": "NVDA270617C00150000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 150,
      "lastPrice": 81.5,
      "bid": 80.65,
      "ask": 81.65,
      "volume": 6,
      "openInterest": 9930,
      "impliedVolatility": 0.4269,
      "delta": 0.9116,
      "gamma": 0.002,
      "theta": -0.02,
      "vega": 0.3158,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:57:47"
    },
    {
      "contractSymbol": "NVDA270617P00150000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 150,
      "lastPrice": 4.01,
      "bid": 3.95,
      "ask": 4.1,
      "volume": 26,
      "openInterest": 49758,
      "impliedVolatility": 0.4271,
      "delta": -0.0925,
      "gamma": 0.002,
      "theta": -0.0248,
      "vega": 0.3187,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:57:34"
    },
    {
      "contractSymbol": "NVDA270617C00155000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 155,
      "lastPrice": 76.5,
      "bid": 76.4,
      "ask": 77.5,
      "volume": 2,
      "openInterest": 3519,
      "impliedVolatility": 0.4203,
      "delta": 0.8983,
      "gamma": 0.0022,
      "theta": -0.0225,
      "vega": 0.3489,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:02"
    },
    {
      "contractSymbol": "NVDA270617P00155000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 155,
      "lastPrice": 4.98,
      "bid": 4.5,
      "ask": 4.9,
      "volume": 408,
      "openInterest": 9238,
      "impliedVolatility": 0.4219,
      "delta": -0.106,
      "gamma": 0.0023,
      "theta": -0.0272,
      "vega": 0.3528,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:51:12"
    },
    {
      "contractSymbol": "NVDA270617C00160000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 160,
      "lastPrice": 72.07,
      "bid": 72.35,
      "ask": 73.4,
      "volume": 27,
      "openInterest": 7253,
      "impliedVolatility": 0.4152,
      "delta": 0.8837,
      "gamma": 0.0025,
      "theta": -0.025,
      "vega": 0.3828,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:03"
    },
    {
      "contractSymbol": "NVDA270617P00160000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 160,
      "lastPrice": 5.55,
      "bid": 5.25,
      "ask": 5.7,
      "volume": 20,
      "openInterest": 26034,
      "impliedVolatility": 0.4168,
      "delta": -0.1212,
      "gamma": 0.0025,
      "theta": -0.0296,
      "vega": 0.387,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:00"
    },
    {
      "contractSymbol": "NVDA270617C00165000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 165,
      "lastPrice": 68.13,
      "bid": 68.35,
      "ask": 69.45,
      "volume": 3,
      "openInterest": 2804,
      "impliedVolatility": 0.4106,
      "delta": 0.8678,
      "gamma": 0.0027,
      "theta": -0.0276,
      "vega": 0.4174,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:03"
    },
    {
      "contractSymbol": "NVDA270617P00165000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 165,
      "lastPrice": 6.6,
      "bid": 6.1,
      "ask": 6.6,
      "volume": 281,
      "openInterest": 9551,
      "impliedVolatility": 0.4124,
      "delta": -0.1376,
      "gamma": 0.0028,
      "theta": -0.032,
      "vega": 0.4233,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:06:29"
    },
    {
      "contractSymbol": "NVDA270617C00170000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 170,
      "lastPrice": 65.11,
      "bid": 64.5,
      "ask": 65.6,
      "volume": 180,
      "openInterest": 7511,
      "impliedVolatility": 0.4068,
      "delta": 0.8505,
      "gamma": 0.003,
      "theta": -0.0302,
      "vega": 0.4526,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:57:23"
    },
    {
      "contractSymbol": "NVDA270617P00170000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 170,
      "lastPrice": 7.35,
      "bid": 7.1,
      "ask": 7.55,
      "volume": 64,
      "openInterest": 17710,
      "impliedVolatility": 0.408,
      "delta": -0.1554,
      "gamma": 0.0031,
      "theta": -0.0344,
      "vega": 0.4584,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:04"
    },
    {
      "contractSymbol": "NVDA270617C00175000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 175,
      "lastPrice": 61.47,
      "bid": 60.85,
      "ask": 61.85,
      "volume": 12,
      "openInterest": 6963,
      "impliedVolatility": 0.4041,
      "delta": 0.832,
      "gamma": 0.0033,
      "theta": -0.0327,
      "vega": 0.4873,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:33"
    },
    {
      "contractSymbol": "NVDA270617P00175000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 175,
      "lastPrice": 8.48,
      "bid": 8.25,
      "ask": 8.7,
      "volume": 581,
      "openInterest": 14355,
      "impliedVolatility": 0.406,
      "delta": -0.1744,
      "gamma": 0.0034,
      "theta": -0.0369,
      "vega": 0.4929,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:58:31"
    },
    {
      "contractSymbol": "NVDA270617C00180000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 180,
      "lastPrice": 55.63,
      "bid": 57.15,
      "ask": 58.25,
      "volume": 12,
      "openInterest": 12106,
      "impliedVolatility": 0.4002,
      "delta": 0.8122,
      "gamma": 0.0035,
      "theta": -0.0352,
      "vega": 0.5219,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:12:40"
    },
    {
      "contractSymbol": "NVDA270617P00180000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 180,
      "lastPrice": 9.71,
      "bid": 9.45,
      "ask": 9.95,
      "volume": 40,
      "openInterest": 30860,
      "impliedVolatility": 0.4016,
      "delta": -0.1952,
      "gamma": 0.0037,
      "theta": -0.0393,
      "vega": 0.5284,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:58:15"
    },
    {
      "contractSymbol": "NVDA270617C00185000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 185,
      "lastPrice": 52.26,
      "bid": 53.65,
      "ask": 54.75,
      "volume": 10,
      "openInterest": 5064,
      "impliedVolatility": 0.397,
      "delta": 0.7912,
      "gamma": 0.0038,
      "theta": -0.0376,
      "vega": 0.5552,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:03:39"
    },
    {
      "contractSymbol": "NVDA270617P00185000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 185,
      "lastPrice": 11.1,
      "bid": 10.8,
      "ask": 11.35,
      "volume": 16,
      "openInterest": 9831,
      "impliedVolatility": 0.3987,
      "delta": -0.2171,
      "gamma": 0.0039,
      "theta": -0.0416,
      "vega": 0.5612,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:22"
    },
    {
      "contractSymbol": "NVDA270617C00190000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 190,
      "lastPrice": 51.29,
      "bid": 50.5,
      "ask": 51,
      "volume": 71,
      "openInterest": 10945,
      "impliedVolatility": 0.3934,
      "delta": 0.7691,
      "gamma": 0.004,
      "theta": -0.0398,
      "vega": 0.5873,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:57:47"
    },
    {
      "contractSymbol": "NVDA270617P00190000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 190,
      "lastPrice": 13,
      "bid": 12.25,
      "ask": 12.8,
      "volume": 69,
      "openInterest": 23690,
      "impliedVolatility": 0.395,
      "delta": -0.2402,
      "gamma": 0.0042,
      "theta": -0.0438,
      "vega": 0.5941,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:39:41"
    },
    {
      "contractSymbol": "NVDA270617C00195000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 195,
      "lastPrice": 46.3,
      "bid": 47.3,
      "ask": 47.95,
      "volume": 47,
      "openInterest": 6378,
      "impliedVolatility": 0.3921,
      "delta": 0.7461,
      "gamma": 0.0043,
      "theta": -0.0419,
      "vega": 0.6177,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:54:50"
    },
    {
      "contractSymbol": "NVDA270617P00195000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 195,
      "lastPrice": 14.7,
      "bid": 13.9,
      "ask": 14.45,
      "volume": 18,
      "openInterest": 12713,
      "impliedVolatility": 0.3926,
      "delta": -0.2644,
      "gamma": 0.0045,
      "theta": -0.0459,
      "vega": 0.6243,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:32:11"
    },
    {
      "contractSymbol": "NVDA270617C00200000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 200,
      "lastPrice": 44.35,
      "bid": 44.25,
      "ask": 44.9,
      "volume": 75,
      "openInterest": 22255,
      "impliedVolatility": 0.3898,
      "delta": 0.7221,
      "gamma": 0.0045,
      "theta": -0.0439,
      "vega": 0.6456,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:57:14"
    },
    {
      "contractSymbol": "NVDA270617P00200000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 200,
      "lastPrice": 15.9,
      "bid": 15.7,
      "ask": 16.4,
      "volume": 427,
      "openInterest": 19256,
      "impliedVolatility": 0.389,
      "delta": -0.2897,
      "gamma": 0.0047,
      "theta": -0.0478,
      "vega": 0.6521,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:41"
    },
    {
      "contractSymbol": "NVDA270617C00205000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 205,
      "lastPrice": 41.95,
      "bid": 41.3,
      "ask": 41.8,
      "volume": 21,
      "openInterest": 22017,
      "impliedVolatility": 0.3873,
      "delta": 0.6974,
      "gamma": 0.0047,
      "theta": -0.0456,
      "vega": 0.6713,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:57:34"
    },
    {
      "contractSymbol": "NVDA270617P00205000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 205,
      "lastPrice": 18.65,
      "bid": 17.6,
      "ask": 18.1,
      "volume": 9,
      "openInterest": 9919,
      "impliedVolatility": 0.3875,
      "delta": -0.3158,
      "gamma": 0.005,
      "theta": -0.0496,
      "vega": 0.677,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:09:08"
    },
    {
      "contractSymbol": "NVDA270617C00210000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 210,
      "lastPrice": 38.81,
      "bid": 38.5,
      "ask": 38.95,
      "volume": 73,
      "openInterest": 9341,
      "impliedVolatility": 0.3856,
      "delta": 0.6721,
      "gamma": 0.0049,
      "theta": -0.0472,
      "vega": 0.694,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:44"
    },
    {
      "contractSymbol": "NVDA270617P00210000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 210,
      "lastPrice": 20.1,
      "bid": 19.65,
      "ask": 21.05,
      "volume": 23,
      "openInterest": 13143,
      "impliedVolatility": 0.3855,
      "delta": -0.3427,
      "gamma": 0.0052,
      "theta": -0.0512,
      "vega": 0.6984,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:01"
    },
    {
      "contractSymbol": "NVDA270617C00215000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 215,
      "lastPrice": 36,
      "bid": 35.7,
      "ask": 36.3,
      "volume": 168,
      "openInterest": 10087,
      "impliedVolatility": 0.3828,
      "delta": 0.6463,
      "gamma": 0.0051,
      "theta": -0.0485,
      "vega": 0.7138,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:25"
    },
    {
      "contractSymbol": "NVDA270617P00215000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 215,
      "lastPrice": 23,
      "bid": 21.85,
      "ask": 22.45,
      "volume": 16,
      "openInterest": 3381,
      "impliedVolatility": 0.3837,
      "delta": -0.3702,
      "gamma": 0.0054,
      "theta": -0.0525,
      "vega": 0.7171,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:21:52"
    },
    {
      "contractSymbol": "NVDA270617C00220000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 220,
      "lastPrice": 33.41,
      "bid": 33.3,
      "ask": 33.85,
      "volume": 439,
      "openInterest": 16776,
      "impliedVolatility": 0.3826,
      "delta": 0.6203,
      "gamma": 0.0052,
      "theta": -0.0496,
      "vega": 0.7304,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:17"
    },
    {
      "contractSymbol": "NVDA270617P00220000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 220,
      "lastPrice": 25.48,
      "bid": 24.2,
      "ask": 24.75,
      "volume": 176,
      "openInterest": 9621,
      "impliedVolatility": 0.3813,
      "delta": -0.3983,
      "gamma": 0.0056,
      "theta": -0.0537,
      "vega": 0.7316,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:45:44"
    },
    {
      "contractSymbol": "NVDA270617C00225000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 225,
      "lastPrice": 31.41,
      "bid": 30.9,
      "ask": 31.35,
      "volume": 543,
      "openInterest": 7868,
      "impliedVolatility": 0.3808,
      "delta": 0.594,
      "gamma": 0.0053,
      "theta": -0.0504,
      "vega": 0.7437,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:57:42"
    },
    {
      "contractSymbol": "NVDA270617P00225000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 225,
      "lastPrice": 28,
      "bid": 26.65,
      "ask": 27.55,
      "volume": 23,
      "openInterest": 5064,
      "impliedVolatility": 0.3802,
      "delta": -0.4267,
      "gamma": 0.0058,
      "theta": -0.0547,
      "vega": 0.7425,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:45:18"
    },
    {
      "contractSymbol": "NVDA270617C00230000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 230,
      "lastPrice": 28.75,
      "bid": 28.4,
      "ask": 29.2,
      "volume": 68,
      "openInterest": 20360,
      "impliedVolatility": 0.3786,
      "delta": 0.5677,
      "gamma": 0.0054,
      "theta": -0.051,
      "vega": 0.7537,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:58:05"
    },
    {
      "contractSymbol": "NVDA270617P00230000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 230,
      "lastPrice": 30.9,
      "bid": 29.35,
      "ask": 30,
      "volume": 17,
      "openInterest": 5177,
      "impliedVolatility": 0.3785,
      "delta": -0.4553,
      "gamma": 0.0059,
      "theta": -0.0554,
      "vega": 0.7495,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:49:10"
    },
    {
      "contractSymbol": "NVDA270617C00235000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 235,
      "lastPrice": 25.36,
      "bid": 26.45,
      "ask": 27,
      "volume": 43,
      "openInterest": 3868,
      "impliedVolatility": 0.3777,
      "delta": 0.5415,
      "gamma": 0.0055,
      "theta": -0.0514,
      "vega": 0.7603,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:42:53"
    },
    {
      "contractSymbol": "NVDA270617P00235000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 235,
      "lastPrice": 33.7,
      "bid": 31.75,
      "ask": 32.85,
      "volume": 73,
      "openInterest": 2863,
      "impliedVolatility": 0.377,
      "delta": -0.4839,
      "gamma": 0.006,
      "theta": -0.0559,
      "vega": 0.7523,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:07:41"
    },
    {
      "contractSymbol": "NVDA270617C00240000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 240,
      "lastPrice": 24.6,
      "bid": 24.35,
      "ask": 24.95,
      "volume": 74,
      "openInterest": 9961,
      "impliedVolatility": 0.3763,
      "delta": 0.5155,
      "gamma": 0.0055,
      "theta": -0.0516,
      "vega": 0.7637,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:05"
    },
    {
      "contractSymbol": "NVDA270617P00240000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 240,
      "lastPrice": 36.7,
      "bid": 35.15,
      "ask": 36.3,
      "volume": 44,
      "openInterest": 5862,
      "impliedVolatility": 0.3761,
      "delta": -0.5126,
      "gamma": 0.0061,
      "theta": -0.0562,
      "vega": 0.7516,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:21:23"
    },
    {
      "contractSymbol": "NVDA270617C00245000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 245,
      "lastPrice": 21.6,
      "bid": 22.6,
      "ask": 23.05,
      "volume": 51,
      "openInterest": 4444,
      "impliedVolatility": 0.3753,
      "delta": 0.4899,
      "gamma": 0.0056,
      "theta": -0.0516,
      "vega": 0.7639,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:10:40"
    },
    {
      "contractSymbol": "NVDA270617P00245000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 245,
      "lastPrice": 38.62,
      "bid": 37.6,
      "ask": 38.9,
      "volume": 70,
      "openInterest": 1030,
      "impliedVolatility": 0.3747,
      "delta": -0.541,
      "gamma": 0.0062,
      "theta": -0.0564,
      "vega": 0.7471,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:56:13"
    },
    {
      "contractSymbol": "NVDA270617C00250000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 250,
      "lastPrice": 21.25,
      "bid": 20.7,
      "ask": 21.2,
      "volume": 504,
      "openInterest": 21995,
      "impliedVolatility": 0.3748,
      "delta": 0.4647,
      "gamma": 0.0055,
      "theta": -0.0513,
      "vega": 0.761,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:33"
    },
    {
      "contractSymbol": "NVDA270617P00250000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 250,
      "lastPrice": 43.21,
      "bid": 41.25,
      "ask": 42.2,
      "volume": 435,
      "openInterest": 1791,
      "impliedVolatility": 0.3733,
      "delta": -0.5692,
      "gamma": 0.0062,
      "theta": -0.0563,
      "vega": 0.7374,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:08:01"
    },
    {
      "contractSymbol": "NVDA270617C00255000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 255,
      "lastPrice": 19,
      "bid": 19.2,
      "ask": 19.7,
      "volume": 415,
      "openInterest": 4122,
      "impliedVolatility": 0.3738,
      "delta": 0.4402,
      "gamma": 0.0055,
      "theta": -0.0509,
      "vega": 0.7556,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:00"
    },
    {
      "contractSymbol": "NVDA270617P00255000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 255,
      "lastPrice": 46.71,
      "bid": 43.9,
      "ask": 46.1,
      "volume": 272,
      "openInterest": 780,
      "impliedVolatility": 0.3712,
      "delta": -0.597,
      "gamma": 0.0062,
      "theta": -0.056,
      "vega": 0.7251,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:07:34"
    },
    {
      "contractSymbol": "NVDA270617C00260000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 260,
      "lastPrice": 18.02,
      "bid": 17.75,
      "ask": 18.2,
      "volume": 584,
      "openInterest": 29363,
      "impliedVolatility": 0.3737,
      "delta": 0.4163,
      "gamma": 0.0055,
      "theta": -0.0503,
      "vega": 0.7472,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:42"
    },
    {
      "contractSymbol": "NVDA270617P00260000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 260,
      "lastPrice": 50.05,
      "bid": 48,
      "ask": 49.55,
      "volume": 9,
      "openInterest": 2202,
      "impliedVolatility": 0.3712,
      "delta": -0.6243,
      "gamma": 0.0062,
      "theta": -0.0557,
      "vega": 0.7093,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:52:07"
    },
    {
      "contractSymbol": "NVDA270617C00265000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 265,
      "lastPrice": 15.6,
      "bid": 16.3,
      "ask": 16.9,
      "volume": 141,
      "openInterest": 8408,
      "impliedVolatility": 0.3723,
      "delta": 0.3932,
      "gamma": 0.0054,
      "theta": -0.0495,
      "vega": 0.7366,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:35:13"
    },
    {
      "contractSymbol": "NVDA270617P00265000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 265,
      "lastPrice": 54,
      "bid": 50.95,
      "ask": 52.85,
      "volume": 0,
      "openInterest": 526,
      "impliedVolatility": 0.3662,
      "delta": -0.651,
      "gamma": 0.0062,
      "theta": -0.0552,
      "vega": 0.6888,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T10:11:58"
    },
    {
      "contractSymbol": "NVDA270617C00270000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 270,
      "lastPrice": 14.4,
      "bid": 14.65,
      "ask": 15.45,
      "volume": 238,
      "openInterest": 8792,
      "impliedVolatility": 0.3723,
      "delta": 0.3708,
      "gamma": 0.0053,
      "theta": -0.0486,
      "vega": 0.7241,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:02:43"
    },
    {
      "contractSymbol": "NVDA270617P00270000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 270,
      "lastPrice": 58.35,
      "bid": 55.15,
      "ask": 59,
      "volume": 0,
      "openInterest": 2097,
      "impliedVolatility": 0.3683,
      "delta": -0.6772,
      "gamma": 0.0062,
      "theta": -0.0546,
      "vega": 0.6657,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T12:53:27"
    },
    {
      "contractSymbol": "NVDA270617C00275000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 275,
      "lastPrice": 13.2,
      "bid": 13.8,
      "ask": 14.3,
      "volume": 19,
      "openInterest": 4101,
      "impliedVolatility": 0.3725,
      "delta": 0.3493,
      "gamma": 0.0052,
      "theta": -0.0476,
      "vega": 0.7093,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:26:19"
    },
    {
      "contractSymbol": "NVDA270617P00275000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 275,
      "lastPrice": 64.3,
      "bid": 58.7,
      "ask": 61.45,
      "volume": 0,
      "openInterest": 466,
      "impliedVolatility": 0.3744,
      "delta": -0.7027,
      "gamma": 0.0062,
      "theta": -0.0538,
      "vega": 0.6418,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-10T14:26:31"
    },
    {
      "contractSymbol": "NVDA270617C00280000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 280,
      "lastPrice": 12.1,
      "bid": 12.6,
      "ask": 13.2,
      "volume": 132,
      "openInterest": 7225,
      "impliedVolatility": 0.3718,
      "delta": 0.3286,
      "gamma": 0.0051,
      "theta": -0.0465,
      "vega": 0.693,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:01:02"
    },
    {
      "contractSymbol": "NVDA270617P00280000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 280,
      "lastPrice": 67.19,
      "bid": 62.95,
      "ask": 64.85,
      "volume": 0,
      "openInterest": 2995,
      "impliedVolatility": 0.3665,
      "delta": -0.7274,
      "gamma": 0.0061,
      "theta": -0.053,
      "vega": 0.6111,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T12:32:54"
    },
    {
      "contractSymbol": "NVDA270617C00285000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 285,
      "lastPrice": 11.25,
      "bid": 11.55,
      "ask": 12.2,
      "volume": 3,
      "openInterest": 2641,
      "impliedVolatility": 0.3718,
      "delta": 0.3089,
      "gamma": 0.005,
      "theta": -0.0453,
      "vega": 0.6757,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:43:25"
    },
    {
      "contractSymbol": "NVDA270617P00285000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 285,
      "lastPrice": 70.35,
      "bid": 66.35,
      "ask": 69.65,
      "volume": 0,
      "openInterest": 616,
      "impliedVolatility": 0.3724,
      "delta": -0.7515,
      "gamma": 0.006,
      "theta": -0.0522,
      "vega": 0.5809,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T11:10:51"
    },
    {
      "contractSymbol": "NVDA270617C00290000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 290,
      "lastPrice": 11,
      "bid": 10.6,
      "ask": 11.2,
      "volume": 426,
      "openInterest": 9808,
      "impliedVolatility": 0.3713,
      "delta": 0.2901,
      "gamma": 0.0048,
      "theta": -0.044,
      "vega": 0.6569,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:57:31"
    },
    {
      "contractSymbol": "NVDA270617P00290000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 290,
      "lastPrice": 74.55,
      "bid": 71.1,
      "ask": 72.7,
      "volume": 0,
      "openInterest": 1171,
      "impliedVolatility": 0.3674,
      "delta": -0.7749,
      "gamma": 0.006,
      "theta": -0.0514,
      "vega": 0.5489,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T13:14:56"
    },
    {
      "contractSymbol": "NVDA270617C00295000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 295,
      "lastPrice": 9.51,
      "bid": 9.8,
      "ask": 10.3,
      "volume": 11,
      "openInterest": 4476,
      "impliedVolatility": 0.3718,
      "delta": 0.2722,
      "gamma": 0.0047,
      "theta": -0.0427,
      "vega": 0.6371,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:42:08"
    },
    {
      "contractSymbol": "NVDA270617P00295000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 295,
      "lastPrice": 74.6,
      "bid": 74.05,
      "ask": 78.1,
      "volume": 0,
      "openInterest": 293,
      "impliedVolatility": 0.3654,
      "delta": -0.7973,
      "gamma": 0.0059,
      "theta": -0.0504,
      "vega": 0.5114,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-09T09:38:01"
    },
    {
      "contractSymbol": "NVDA270617C00300000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 300,
      "lastPrice": 9.25,
      "bid": 8.85,
      "ask": 9.45,
      "volume": 387,
      "openInterest": 30728,
      "impliedVolatility": 0.3703,
      "delta": 0.2553,
      "gamma": 0.0045,
      "theta": -0.0413,
      "vega": 0.617,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:44"
    },
    {
      "contractSymbol": "NVDA270617P00300000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 300,
      "lastPrice": 82.84,
      "bid": 79.7,
      "ask": 81.3,
      "volume": 0,
      "openInterest": 1691,
      "impliedVolatility": 0.3666,
      "delta": -0.8192,
      "gamma": 0.0058,
      "theta": -0.0496,
      "vega": 0.4769,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:24:03"
    },
    {
      "contractSymbol": "NVDA270617C00310000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 310,
      "lastPrice": 7.34,
      "bid": 7.65,
      "ask": 8.15,
      "volume": 57,
      "openInterest": 4621,
      "impliedVolatility": 0.3736,
      "delta": 0.2242,
      "gamma": 0.0042,
      "theta": -0.0385,
      "vega": 0.5752,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:37:13"
    },
    {
      "contractSymbol": "NVDA270617P00310000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 310,
      "lastPrice": 91.84,
      "bid": 87.4,
      "ask": 91.3,
      "volume": 0,
      "openInterest": 754,
      "impliedVolatility": 0.3635,
      "delta": -0.861,
      "gamma": 0.0057,
      "theta": -0.0478,
      "vega": 0.396,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:24:03"
    },
    {
      "contractSymbol": "NVDA270617C00320000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 320,
      "lastPrice": 6.25,
      "bid": 6.4,
      "ask": 6.9,
      "volume": 436,
      "openInterest": 9715,
      "impliedVolatility": 0.3734,
      "delta": 0.1965,
      "gamma": 0.0039,
      "theta": -0.0357,
      "vega": 0.5332,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:53:12"
    },
    {
      "contractSymbol": "NVDA270617P00320000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 320,
      "lastPrice": 96.55,
      "bid": 96.65,
      "ask": 100.4,
      "volume": 0,
      "openInterest": 487,
      "impliedVolatility": 0.3583,
      "delta": -0.8993,
      "gamma": 0.0056,
      "theta": -0.044,
      "vega": 0.314,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-08T14:31:25"
    },
    {
      "contractSymbol": "NVDA270617C00330000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 330,
      "lastPrice": 5.3,
      "bid": 5.4,
      "ask": 5.9,
      "volume": 229,
      "openInterest": 3402,
      "impliedVolatility": 0.3745,
      "delta": 0.1722,
      "gamma": 0.0036,
      "theta": -0.0329,
      "vega": 0.4913,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:39:05"
    },
    {
      "contractSymbol": "NVDA270617P00330000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 330,
      "lastPrice": 112.23,
      "bid": 106.3,
      "ask": 109.7,
      "volume": 0,
      "openInterest": 194,
      "impliedVolatility": 0.3415,
      "delta": -0.9331,
      "gamma": 0.005,
      "theta": -0.0457,
      "vega": 0.2176,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-10T12:14:33"
    },
    {
      "contractSymbol": "NVDA270617C00340000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 340,
      "lastPrice": 4.48,
      "bid": 4.6,
      "ask": 5.05,
      "volume": 18,
      "openInterest": 3612,
      "impliedVolatility": 0.3761,
      "delta": 0.1508,
      "gamma": 0.0032,
      "theta": -0.0302,
      "vega": 0.4514,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:33:05"
    },
    {
      "contractSymbol": "NVDA270617P00340000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 340,
      "lastPrice": 146.55,
      "bid": 116.35,
      "ask": 119.25,
      "volume": 0,
      "openInterest": 4,
      "impliedVolatility": 0,
      "delta": -0.9606,
      "gamma": 0.0039,
      "theta": -0.0505,
      "vega": 0.1224,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-30T13:10:42"
    },
    {
      "contractSymbol": "NVDA270617C00350000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 350,
      "lastPrice": 3.9,
      "bid": 3.85,
      "ask": 4.3,
      "volume": 22,
      "openInterest": 10127,
      "impliedVolatility": 0.3765,
      "delta": 0.1321,
      "gamma": 0.003,
      "theta": -0.0277,
      "vega": 0.413,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:54:50"
    },
    {
      "contractSymbol": "NVDA270617P00350000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 350,
      "lastPrice": 126.9,
      "bid": 126.45,
      "ask": 129.1,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9794,
      "gamma": 0.0025,
      "theta": -0.0253,
      "vega": 0.0632,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-09T15:04:10"
    },
    {
      "contractSymbol": "NVDA270617C00360000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 360,
      "lastPrice": 3.29,
      "bid": 3.3,
      "ask": 3.8,
      "volume": 10,
      "openInterest": 4431,
      "impliedVolatility": 0.3798,
      "delta": 0.1159,
      "gamma": 0.0027,
      "theta": -0.0254,
      "vega": 0.3774,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:18:13"
    },
    {
      "contractSymbol": "NVDA270617P00360000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 360,
      "lastPrice": 152.85,
      "bid": 136.5,
      "ask": 139.05,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9912,
      "gamma": 0.0013,
      "theta": -0.0146,
      "vega": 0.012,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-16T11:34:22"
    },
    {
      "contractSymbol": "NVDA270617C00370000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 370,
      "lastPrice": 2.85,
      "bid": 2.93,
      "ask": 3.3,
      "volume": 22,
      "openInterest": 5203,
      "impliedVolatility": 0.3836,
      "delta": 0.1018,
      "gamma": 0.0024,
      "theta": -0.0232,
      "vega": 0.3442,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:04:12"
    },
    {
      "contractSymbol": "NVDA270617P00370000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 370,
      "lastPrice": 162.24,
      "bid": 146.5,
      "ask": 149.05,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9968,
      "gamma": 0.0005,
      "theta": -0.0146,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-27T09:30:05"
    },
    {
      "contractSymbol": "NVDA270617C00380000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 380,
      "lastPrice": 2.44,
      "bid": 2.53,
      "ask": 2.68,
      "volume": 61,
      "openInterest": 4181,
      "impliedVolatility": 0.3828,
      "delta": 0.0895,
      "gamma": 0.0022,
      "theta": -0.0212,
      "vega": 0.3134,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:43:11"
    },
    {
      "contractSymbol": "NVDA270617P00380000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 380,
      "lastPrice": 170.5,
      "bid": 156.5,
      "ask": 159.05,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0146,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-24T14:14:06"
    },
    {
      "contractSymbol": "NVDA270617C00390000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 390,
      "lastPrice": 2.12,
      "bid": 1.93,
      "ask": 2.48,
      "volume": 27,
      "openInterest": 1091,
      "impliedVolatility": 0.3831,
      "delta": 0.0789,
      "gamma": 0.002,
      "theta": -0.0193,
      "vega": 0.2857,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:45:27"
    },
    {
      "contractSymbol": "NVDA270617P00390000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 390,
      "lastPrice": 171.9,
      "bid": 166.5,
      "ask": 169.05,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0146,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-05-21T15:07:52"
    },
    {
      "contractSymbol": "NVDA270617C00400000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 400,
      "lastPrice": 1.92,
      "bid": 1.83,
      "ask": 2.01,
      "volume": 52,
      "openInterest": 2685,
      "impliedVolatility": 0.3856,
      "delta": 0.0697,
      "gamma": 0.0018,
      "theta": -0.0177,
      "vega": 0.2599,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:40"
    },
    {
      "contractSymbol": "NVDA270617P00400000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 400,
      "lastPrice": 179.94,
      "bid": 176.5,
      "ask": 179.05,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0146,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-31T10:42:56"
    },
    {
      "contractSymbol": "NVDA270617C00410000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 410,
      "lastPrice": 1.68,
      "bid": 1.63,
      "ask": 1.74,
      "volume": 4,
      "openInterest": 767,
      "impliedVolatility": 0.3885,
      "delta": 0.0617,
      "gamma": 0.0016,
      "theta": -0.0161,
      "vega": 0.2367,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:08"
    },
    {
      "contractSymbol": "NVDA270617P00410000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 410,
      "lastPrice": 196.7,
      "bid": 186.5,
      "ask": 189.05,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0146,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-05-07T10:22:38"
    },
    {
      "contractSymbol": "NVDA270617C00420000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 420,
      "lastPrice": 1.38,
      "bid": 1.34,
      "ask": 1.68,
      "volume": 102,
      "openInterest": 9559,
      "impliedVolatility": 0.3927,
      "delta": 0.0547,
      "gamma": 0.0015,
      "theta": -0.0148,
      "vega": 0.2159,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:34:39"
    },
    {
      "contractSymbol": "NVDA270617P00420000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 420,
      "lastPrice": 210,
      "bid": 196.5,
      "ask": 199.05,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0146,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-06-18T14:58:58"
    },
    {
      "contractSymbol": "NVDA270617C00430000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 430,
      "lastPrice": 1.25,
      "bid": 0.95,
      "ask": 1.34,
      "volume": 0,
      "openInterest": 646,
      "impliedVolatility": 0.3852,
      "delta": 0.0487,
      "gamma": 0.0013,
      "theta": -0.0135,
      "vega": 0.1967,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:26:42"
    },
    {
      "contractSymbol": "NVDA270617P00430000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 430,
      "lastPrice": 0,
      "bid": 206.5,
      "ask": 209.7,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0146,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "NVDA270617C00440000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 440,
      "lastPrice": 1.08,
      "bid": 1.02,
      "ask": 1.46,
      "volume": 12,
      "openInterest": 1140,
      "impliedVolatility": 0.4014,
      "delta": 0.0435,
      "gamma": 0.0012,
      "theta": -0.0124,
      "vega": 0.1798,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:27:52"
    },
    {
      "contractSymbol": "NVDA270617P00440000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 440,
      "lastPrice": 222,
      "bid": 216.5,
      "ask": 219.05,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0146,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-05-22T11:30:42"
    },
    {
      "contractSymbol": "NVDA270617C00450000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 450,
      "lastPrice": 0.9,
      "bid": 0.9,
      "ask": 1.31,
      "volume": 3,
      "openInterest": 1743,
      "impliedVolatility": 0.4045,
      "delta": 0.0388,
      "gamma": 0.0011,
      "theta": -0.0113,
      "vega": 0.1642,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:35:48"
    },
    {
      "contractSymbol": "NVDA270617P00450000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 450,
      "lastPrice": 237.78,
      "bid": 226.5,
      "ask": 229.85,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0146,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-25T15:14:38"
    },
    {
      "contractSymbol": "NVDA270617C00455000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 455,
      "lastPrice": 0.95,
      "bid": 0.88,
      "ask": 1.13,
      "volume": 0,
      "openInterest": 260,
      "impliedVolatility": 0.4034,
      "delta": 0.0367,
      "gamma": 0.001,
      "theta": -0.0109,
      "vega": 0.157,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T09:49:09"
    },
    {
      "contractSymbol": "NVDA270617P00455000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 455,
      "lastPrice": 0,
      "bid": 231.1,
      "ask": 234.7,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.5577,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0146,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "NVDA270617C00460000",
      "optionType": "call",
      "expiryDate": "2027-06-17",
      "strike": 460,
      "lastPrice": 0.83,
      "bid": 0.81,
      "ask": 0.92,
      "volume": 160,
      "openInterest": 5469,
      "impliedVolatility": 0.399,
      "delta": 0.0347,
      "gamma": 0.001,
      "theta": -0.0104,
      "vega": 0.1501,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:38:40"
    },
    {
      "contractSymbol": "NVDA270617P00460000",
      "optionType": "put",
      "expiryDate": "2027-06-17",
      "strike": 460,
      "lastPrice": 242.94,
      "bid": 236.5,
      "ask": 239.05,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0146,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-31T09:39:17"
    }
  ],
  "expiryDate": "2027-06-17",
  "pageNumber": 1,
  "pageCount": 1,
  "totalOptionsForExpiry": 154,
  "nextPage": null
}